KissMeData/046970/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	192700	504778850	1670	1670	1670	1670	5918
3	20240304	192600	504778850	1670	1670	1670	1670	0
4	20240304	192500	504778850	1670	1670	1670	1670	0
5	20240304	192400	504778850	1670	1670	1670	1670	0
6	20240304	192300	504778850	1670	1670	1670	1670	0
7	20240304	192200	504778850	1670	1670	1670	1670	0
8	20240304	192100	504778850	1670	1670	1670	1670	0
9	20240304	192000	504778850	1670	1670	1670	1670	0
10	20240304	191900	504778850	1670	1670	1670	1670	0
11	20240304	191800	504778850	1670	1670	1670	1670	0
12	20240304	191700	504778850	1670	1670	1670	1670	0
13	20240304	191600	504778850	1670	1670	1670	1670	0
14	20240304	191500	504778850	1670	1670	1670	1670	0
15	20240304	191400	504778850	1670	1670	1670	1670	0
16	20240304	191300	504778850	1670	1670	1670	1670	0
17	20240304	191200	504778850	1670	1670	1670	1670	0
18	20240304	191100	504778850	1670	1670	1670	1670	0
19	20240304	191000	504778850	1670	1670	1670	1670	0
20	20240304	190900	504778850	1670	1670	1670	1670	0
21	20240304	190800	504778850	1670	1670	1670	1670	0
22	20240304	190700	504778850	1670	1670	1670	1670	0
23	20240304	190600	504778850	1670	1670	1670	1670	0
24	20240304	190500	504778850	1670	1670	1670	1670	0
25	20240304	190400	504778850	1670	1670	1670	1670	0
26	20240304	190300	504778850	1670	1670	1670	1670	0
27	20240304	190200	504778850	1670	1670	1670	1670	0
28	20240304	190100	504778850	1670	1670	1670	1670	0
29	20240304	190000	504778850	1670	1670	1670	1670	0
30	20240304	185900	504778850	1670	1670	1670	1670	0
31	20240304	185800	504778850	1670	1670	1670	1670	0
32	20240304	185700	504778850	1670	1670	1670	1670	5918
33	20240304	185600	504778850	1670	1670	1670	1670	0
34	20240304	185500	504778850	1670	1670	1670	1670	0
35	20240304	185400	504778850	1670	1670	1670	1670	0
36	20240304	185300	504778850	1670	1670	1670	1670	0
37	20240304	185200	504778850	1670	1670	1670	1670	0
38	20240304	185100	504778850	1670	1670	1670	1670	0
39	20240304	185000	504778850	1670	1670	1670	1670	0
40	20240304	184900	504778850	1670	1670	1670	1670	0
41	20240304	184800	504778850	1670	1670	1670	1670	0
42	20240304	184700	504778850	1670	1670	1670	1670	0
43	20240304	184600	504778850	1670	1670	1670	1670	0
44	20240304	184500	504778850	1670	1670	1670	1670	0
45	20240304	184400	504778850	1670	1670	1670	1670	0
46	20240304	184300	504778850	1670	1670	1670	1670	0
47	20240304	184200	504778850	1670	1670	1670	1670	0
48	20240304	184100	504778850	1670	1670	1670	1670	0
49	20240304	184000	504778850	1670	1670	1670	1670	0
50	20240304	183900	504778850	1670	1670	1670	1670	0
51	20240304	183800	504778850	1670	1670	1670	1670	0
52	20240304	183700	504778850	1670	1670	1670	1670	0
53	20240304	183600	504778850	1670	1670	1670	1670	0
54	20240304	183500	504778850	1670	1670	1670	1670	0
55	20240304	183400	504778850	1670	1670	1670	1670	0
56	20240304	183300	504778850	1670	1670	1670	1670	0
57	20240304	183200	504778850	1670	1670	1670	1670	0
58	20240304	183100	504778850	1670	1670	1670	1670	0
59	20240304	183000	504778850	1670	1670	1670	1670	0
60	20240304	182900	504778850	1670	1670	1670	1670	0
61	20240304	182800	504778850	1670	1670	1670	1670	0
62	20240304	182700	504778850	1670	1670	1670	1670	5918
63	20240304	182600	504778850	1670	1670	1670	1670	0
64	20240304	182500	504778850	1670	1670	1670	1670	0
65	20240304	182400	504778850	1670	1670	1670	1670	0
66	20240304	182300	504778850	1670	1670	1670	1670	0
67	20240304	182200	504778850	1670	1670	1670	1670	0
68	20240304	182100	504778850	1670	1670	1670	1670	0
69	20240304	182000	504778850	1670	1670	1670	1670	0
70	20240304	181900	504778850	1670	1670	1670	1670	0
71	20240304	181800	504778850	1670	1670	1670	1670	0
72	20240304	181700	504778850	1670	1670	1670	1670	0
73	20240304	181600	504778850	1670	1670	1670	1670	0
74	20240304	181500	504778850	1670	1670	1670	1670	0
75	20240304	181400	504778850	1670	1670	1670	1670	0
76	20240304	181300	504778850	1670	1670	1670	1670	0
77	20240304	181200	504778850	1670	1670	1670	1670	0
78	20240304	181100	504778850	1670	1670	1670	1670	0
79	20240304	181000	504778850	1670	1670	1670	1670	0
80	20240304	180900	504778850	1670	1670	1670	1670	0
81	20240304	180800	504778850	1670	1670	1670	1670	0
82	20240304	180700	504778850	1670	1670	1670	1670	0
83	20240304	180600	504778850	1670	1670	1670	1670	0
84	20240304	180500	504778850	1670	1670	1670	1670	0
85	20240304	180400	504778850	1670	1670	1670	1670	0
86	20240304	180300	504778850	1670	1670	1670	1670	0
87	20240304	180200	504778850	1670	1670	1670	1670	0
88	20240304	180100	504778850	1670	1670	1670	1670	0
89	20240304	180000	504778850	1670	1670	1670	1670	0
90	20240304	175900	504778850	1670	1670	1670	1670	0
91	20240304	175800	504778850	1670	1670	1670	1670	0
92	20240304	175700	504778850	1670	1670	1670	1670	5918
93	20240304	175600	504778850	1670	1670	1670	1670	0
94	20240304	175500	504778850	1670	1670	1670	1670	0
95	20240304	175400	504778850	1670	1670	1670	1670	0
96	20240304	175300	504778850	1670	1670	1670	1670	0
97	20240304	175200	504778850	1670	1670	1670	1670	0
98	20240304	175100	504778850	1670	1670	1670	1670	0
99	20240304	175000	504778850	1670	1670	1670	1670	0
100	20240304	174900	504778850	1670	1670	1670	1670	0
101	20240304	174800	504778850	1670	1670	1670	1670	0
102	20240304	174700	504778850	1670	1670	1670	1670	0
103	20240304	174600	504778850	1670	1670	1670	1670	0
104	20240304	174500	504778850	1670	1670	1670	1670	0
105	20240304	174400	504778850	1670	1670	1670	1670	0
106	20240304	174300	504778850	1670	1670	1670	1670	0
107	20240304	174200	504778850	1670	1670	1670	1670	0
108	20240304	174100	504778850	1670	1670	1670	1670	0
109	20240304	174000	504778850	1670	1670	1670	1670	0
110	20240304	173900	504778850	1670	1670	1670	1670	0
111	20240304	173800	504778850	1670	1670	1670	1670	0
112	20240304	173700	504778850	1670	1670	1670	1670	0
113	20240304	173600	504778850	1670	1670	1670	1670	0
114	20240304	173500	504778850	1670	1670	1670	1670	0
115	20240304	173400	504778850	1670	1670	1670	1670	0
116	20240304	173300	504778850	1670	1670	1670	1670	0
117	20240304	173200	504778850	1670	1670	1670	1670	0
118	20240304	173100	504778850	1670	1670	1670	1670	0
119	20240304	173000	504778850	1670	1670	1670	1670	0
120	20240304	172900	504778850	1670	1670	1670	1670	0
121	20240304	172800	504778850	1670	1670	1670	1670	0
122	20240304	172700	504778850	1670	1670	1670	1670	5918
123	20240304	172600	504778850	1670	1670	1670	1670	0
124	20240304	172500	504778850	1670	1670	1670	1670	0
125	20240304	172400	504778850	1670	1670	1670	1670	0
126	20240304	172300	504778850	1670	1670	1670	1670	0
127	20240304	172200	504778850	1670	1670	1670	1670	0
128	20240304	172100	504778850	1670	1670	1670	1670	0
129	20240304	172000	504778850	1670	1670	1670	1670	0
130	20240304	171900	504778850	1670	1670	1670	1670	0
131	20240304	171800	504778850	1670	1670	1670	1670	0
132	20240304	171700	504778850	1670	1670	1670	1670	0
133	20240304	171600	504778850	1670	1670	1670	1670	0
134	20240304	171500	504778850	1670	1670	1670	1670	0
135	20240304	171400	504778850	1670	1670	1670	1670	0
136	20240304	171300	504778850	1670	1670	1670	1670	0
137	20240304	171200	504778850	1670	1670	1670	1670	0
138	20240304	171100	504778850	1670	1670	1670	1670	0
139	20240304	171000	504778850	1670	1670	1670	1670	0
140	20240304	170900	504778850	1670	1670	1670	1670	0
141	20240304	170800	504778850	1670	1670	1670	1670	0
142	20240304	170700	504778850	1670	1670	1670	1670	0
143	20240304	170600	504778850	1670	1670	1670	1670	0
144	20240304	170500	504778850	1670	1670	1670	1670	0
145	20240304	170400	504778850	1670	1670	1670	1670	0
146	20240304	170300	504778850	1670	1670	1670	1670	0
147	20240304	170200	504778850	1670	1670	1670	1670	0
148	20240304	170100	504778850	1670	1670	1670	1670	0
149	20240304	170000	504778850	1670	1670	1670	1670	0
150	20240304	165900	504778850	1670	1670	1670	1670	0
151	20240304	165800	504778850	1670	1670	1670	1670	0
152	20240304	165700	504778850	1670	1670	1670	1670	5918
153	20240304	165600	504778850	1670	1670	1670	1670	0
154	20240304	165500	504778850	1670	1670	1670	1670	0
155	20240304	165400	504778850	1670	1670	1670	1670	0
156	20240304	165300	504778850	1670	1670	1670	1670	0
157	20240304	165200	504778850	1670	1670	1670	1670	0
158	20240304	165100	504778850	1670	1670	1670	1670	0
159	20240304	165000	504778850	1670	1670	1670	1670	0
160	20240304	164900	504778850	1670	1670	1670	1670	0
161	20240304	164800	504778850	1670	1670	1670	1670	0
162	20240304	164700	504778850	1670	1670	1670	1670	0
163	20240304	164600	504778850	1670	1670	1670	1670	0
164	20240304	164500	504778850	1670	1670	1670	1670	0
165	20240304	164400	504778850	1670	1670	1670	1670	0
166	20240304	164300	504778850	1670	1670	1670	1670	0
167	20240304	164200	504778850	1670	1670	1670	1670	0
168	20240304	164100	504778850	1670	1670	1670	1670	0
169	20240304	164000	504778850	1670	1670	1670	1670	0
170	20240304	163900	504778850	1670	1670	1670	1670	0
171	20240304	163800	504778850	1670	1670	1670	1670	0
172	20240304	163700	504778850	1670	1670	1670	1670	0
173	20240304	163600	504778850	1670	1670	1670	1670	0
174	20240304	163500	504778850	1670	1670	1670	1670	0
175	20240304	163400	504778850	1670	1670	1670	1670	0
176	20240304	163300	504778850	1670	1670	1670	1670	0
177	20240304	163200	504778850	1670	1670	1670	1670	0
178	20240304	163100	504778850	1670	1670	1670	1670	0
179	20240304	163000	504778850	1670	1670	1670	1670	0
180	20240304	162900	504778850	1670	1670	1670	1670	0
181	20240304	162800	504778850	1670	1670	1670	1670	0
182	20240304	162700	504778850	1670	1670	1670	1670	5918
183	20240304	162600	504778850	1670	1670	1670	1670	0
184	20240304	162500	504778850	1670	1670	1670	1670	0
185	20240304	162400	504778850	1670	1670	1670	1670	0
186	20240304	162300	504778850	1670	1670	1670	1670	0
187	20240304	162200	504778850	1670	1670	1670	1670	0
188	20240304	162100	504778850	1670	1670	1670	1670	0
189	20240304	162000	504778850	1670	1670	1670	1670	0
190	20240304	161900	504778850	1670	1670	1670	1670	0
191	20240304	161800	504778850	1670	1670	1670	1670	0
192	20240304	161700	504778850	1670	1670	1670	1670	0
193	20240304	161600	504778850	1670	1670	1670	1670	0
194	20240304	161500	504778850	1670	1670	1670	1670	0
195	20240304	161400	504778850	1670	1670	1670	1670	0
196	20240304	161300	504778850	1670	1670	1670	1670	0
197	20240304	161200	504778850	1670	1670	1670	1670	0
198	20240304	161100	504778850	1670	1670	1670	1670	0
199	20240304	161000	504778850	1670	1670	1670	1670	0
200	20240304	160900	504778850	1670	1670	1670	1670	0
201	20240304	160800	504778850	1670	1670	1670	1670	0
202	20240304	160700	504778850	1670	1670	1670	1670	0
203	20240304	160600	504778850	1670	1670	1670	1670	0
204	20240304	160500	504778850	1670	1670	1670	1670	0
205	20240304	160400	504778850	1670	1670	1670	1670	0
206	20240304	160300	504778850	1670	1670	1670	1670	0
207	20240304	160200	504778850	1670	1670	1670	1670	0
208	20240304	160100	504778850	1670	1670	1670	1670	0
209	20240304	160000	504778850	1670	1670	1670	1670	0
210	20240304	155900	504778850	1670	1670	1670	1670	0
211	20240304	155800	504778850	1670	1670	1670	1670	0
212	20240304	155700	504778850	1670	1670	1670	1670	5918
213	20240304	155600	504778850	1670	1670	1670	1670	0
214	20240304	155500	504778850	1670	1670	1670	1670	0
215	20240304	155400	504778850	1670	1670	1670	1670	0
216	20240304	155300	504778850	1670	1670	1670	1670	0
217	20240304	155200	504778850	1670	1670	1670	1670	0
218	20240304	155100	504778850	1670	1670	1670	1670	0
219	20240304	155000	504778850	1670	1670	1670	1670	0
220	20240304	154900	504778850	1670	1670	1670	1670	0
221	20240304	154800	504778850	1670	1670	1670	1670	0
222	20240304	154700	504778850	1670	1670	1670	1670	0
223	20240304	154600	504778850	1670	1670	1670	1670	0
224	20240304	154500	504778850	1670	1670	1670	1670	0
225	20240304	154400	504778850	1670	1670	1670	1670	0
226	20240304	154300	504778850	1670	1670	1670	1670	0
227	20240304	154200	504778850	1670	1670	1670	1670	0
228	20240304	154100	504778850	1670	1670	1670	1670	0
229	20240304	154000	504778850	1670	1670	1670	1670	0
230	20240304	153900	504778850	1670	1670	1670	1670	0
231	20240304	153800	504778850	1670	1670	1670	1670	0
232	20240304	153700	504778850	1670	1670	1670	1670	0
233	20240304	153600	504778850	1670	1670	1670	1670	0
234	20240304	153500	504778850	1670	1670	1670	1670	0
235	20240304	153400	504778850	1670	1670	1670	1670	0
236	20240304	153300	504778850	1670	1670	1670	1670	0
237	20240304	153200	504778850	1670	1670	1670	1670	0
238	20240304	153100	504778850	1670	1670	1670	1670	0
239	20240304	153000	504778850	1670	1670	1670	1670	5918
240	20240304	152900	494895790	1681	1681	1681	1681	0
241	20240304	152800	494895790	1681	1681	1681	1681	0
242	20240304	152700	494895790	1681	1681	1681	1681	0
243	20240304	152600	494895790	1681	1681	1681	1681	0
244	20240304	152500	494895790	1681	1681	1681	1681	0
245	20240304	152400	494895790	1681	1681	1681	1681	0
246	20240304	152300	494895790	1681	1681	1681	1681	0
247	20240304	152200	494895790	1681	1681	1681	1681	0
248	20240304	152100	494895790	1681	1681	1681	1681	0
249	20240304	152000	494895790	1681	1681	1681	1681	0
250	20240304	151900	494895790	1681	1680	1682	1680	966
251	20240304	151800	493272893	1681	1681	1681	1681	0
252	20240304	151700	493272893	1681	1671	1681	1671	3
253	20240304	151600	493267860	1672	1678	1678	1671	2891
254	20240304	151500	488433836	1678	1679	1679	1678	193
255	20240304	151400	488109818	1682	1680	1682	1678	49
256	20240304	151300	488027498	1682	1680	1682	1680	50
257	20240304	151200	487943495	1680	1679	1680	1679	267
258	20240304	151100	487495135	1679	1671	1679	1670	3005
259	20240304	151000	482474972	1669	1669	1669	1669	1430
260	20240304	150900	480088302	1679	1679	1679	1679	29
261	20240304	150800	480039611	1679	1679	1679	1679	300
262	20240304	150700	479535911	1680	1680	1680	1680	0
263	20240304	150600	479535911	1680	1680	1680	1680	1
264	20240304	150500	479534231	1670	1670	1670	1670	4939
265	20240304	150400	471286101	1680	1680	1680	1680	3
266	20240304	150300	471281061	1680	1680	1680	1680	43
267	20240304	150200	471208821	1680	1670	1680	1670	2
268	20240304	150100	471205471	1670	1679	1679	1670	21494
269	20240304	150000	435117444	1679	1679	1679	1679	1
270	20240304	145900	435115765	1678	1678	1678	1678	67
271	20240304	145800	435003339	1678	1678	1678	1678	3
272	20240304	145700	434998305	1678	1679	1679	1666	1092
273	20240304	145600	433177146	1667	1669	1669	1667	14
274	20240304	145500	433153806	1679	1680	1680	1679	2
275	20240304	145400	433150447	1681	1678	1681	1666	1340
276	20240304	145300	430904678	1681	1681	1681	1681	1
277	20240304	145200	430902997	1678	1676	1682	1676	76
278	20240304	145100	430775200	1675	1674	1675	1665	5659
279	20240304	145000	421329125	1674	1674	1674	1674	13
280	20240304	144900	421307363	1674	1674	1674	1674	0
281	20240304	144800	421307363	1674	1674	1674	1674	8
282	20240304	144700	421293971	1675	1674	1675	1674	3001
283	20240304	144600	416267306	1674	1674	1674	1674	0
284	20240304	144500	416267306	1674	1674	1675	1674	42
285	20240304	144400	416196997	1675	1674	1675	1674	622
286	20240304	144300	415155768	1674	1670	1674	1667	2654
287	20240304	144200	410725755	1670	1671	1671	1670	1895
288	20240304	144100	407560605	1674	1674	1674	1674	0
289	20240304	144000	407560605	1674	1674	1674	1674	54
290	20240304	143900	407470209	1674	1674	1674	1674	0
291	20240304	143800	407470209	1674	1674	1674	1674	355
292	20240304	143700	406875939	1674	1674	1674	1674	0
293	20240304	143600	406875939	1674	1674	1675	1674	135
294	20240304	143500	406649948	1674	1674	1674	1674	0
295	20240304	143400	406649948	1674	1673	1674	1672	3
296	20240304	143300	406644929	1672	1672	1672	1672	8
297	20240304	143200	406631553	1674	1674	1674	1674	0
298	20240304	143100	406631553	1674	1674	1674	1674	1
299	20240304	143000	406629879	1674	1674	1674	1674	110
300	20240304	142900	406445739	1674	1674	1674	1674	0
301	20240304	142800	406445739	1674	1674	1674	1674	0
302	20240304	142700	406445739	1674	1671	1674	1670	667
303	20240304	142600	405331180	1674	1671	1674	1671	2
304	20240304	142500	405327835	1671	1671	1671	1671	0
305	20240304	142400	405327835	1671	1675	1675	1671	1117
306	20240304	142300	403458940	1675	1675	1675	1675	0
307	20240304	142200	403458940	1675	1675	1675	1675	0
308	20240304	142100	403458940	1675	1675	1675	1675	920
309	20240304	142000	401917940	1675	1675	1675	1675	100
310	20240304	141900	401750440	1671	1674	1675	1671	379
311	20240304	141800	401115871	1674	1674	1674	1674	340
312	20240304	141700	400546711	1674	1674	1674	1674	330
313	20240304	141600	399994291	1674	1674	1674	1674	10
314	20240304	141500	399977551	1665	1674	1674	1665	17098
315	20240304	141400	371460357	1675	1676	1676	1675	360
316	20240304	141300	370857356	1675	1679	1679	1675	9000
317	20240304	141200	355765561	1682	1682	1682	1682	450
318	20240304	141100	355008661	1682	1682	1682	1682	223
319	20240304	141000	354633575	1679	1679	1682	1679	93
320	20240304	140900	354477407	1679	1679	1679	1679	89
321	20240304	140800	354327976	1683	1683	1683	1683	0
322	20240304	140700	354327976	1683	1683	1683	1683	0
323	20240304	140600	354327976	1683	1682	1683	1679	2061
324	20240304	140500	350866677	1682	1682	1682	1682	3335
325	20240304	140400	345257207	1682	1682	1682	1682	196
326	20240304	140300	344927535	1682	1682	1682	1682	10
327	20240304	140200	344910715	1682	1682	1682	1682	0
328	20240304	140100	344910715	1682	1682	1682	1682	0
329	20240304	140000	344910715	1682	1681	1682	1681	352
330	20240304	135900	344319002	1680	1680	1680	1680	10
331	20240304	135800	344302202	1681	1681	1681	1681	39
332	20240304	135700	344236643	1680	1680	1680	1680	0
333	20240304	135600	344236643	1680	1680	1680	1680	399
334	20240304	135500	343566323	1680	1681	1681	1680	140
335	20240304	135400	343331103	1681	1681	1681	1681	23
336	20240304	135300	343292440	1681	1681	1681	1681	17
337	20240304	135200	343263863	1680	1680	1680	1680	60
338	20240304	135100	343163063	1680	1680	1680	1680	0
339	20240304	135000	343163063	1680	1681	1681	1680	125
340	20240304	134900	342953061	1680	1680	1680	1680	290
341	20240304	134800	342465861	1679	1679	1679	1679	44
342	20240304	134700	342391985	1680	1680	1680	1680	0
343	20240304	134600	342391985	1680	1678	1680	1678	899
344	20240304	134500	340883261	1678	1678	1678	1678	919
345	20240304	134400	339341179	1678	1678	1678	1678	292
346	20240304	134300	338851203	1681	1681	1681	1681	0
347	20240304	134200	338851203	1681	1681	1681	1681	1008
348	20240304	134100	337156755	1681	1681	1681	1681	0
349	20240304	134000	337156755	1681	1681	1681	1681	1
350	20240304	133900	337155074	1679	1680	1680	1679	3131
351	20240304	133800	331895074	1680	1680	1680	1680	114
352	20240304	133700	331703554	1682	1682	1682	1682	0
353	20240304	133600	331703554	1682	1682	1682	1682	0
354	20240304	133500	331703554	1682	1682	1682	1682	90
355	20240304	133400	331552174	1682	1682	1682	1682	50
356	20240304	133300	331468074	1682	1682	1682	1682	213
357	20240304	133200	331109808	1682	1682	1682	1682	0
358	20240304	133100	331109808	1682	1682	1682	1682	737
359	20240304	133000	329870174	1682	1682	1682	1682	0
360	20240304	132900	329870174	1682	1682	1682	1682	3634
361	20240304	132800	323757786	1683	1683	1683	1683	0
362	20240304	132700	323757786	1683	1683	1683	1683	1
363	20240304	132600	323756103	1683	1683	1683	1683	1
364	20240304	132500	323754420	1682	1685	1685	1682	113
365	20240304	132400	323564018	1685	1682	1685	1682	898
366	20240304	132300	322050903	1683	1683	1683	1683	0
367	20240304	132200	322050903	1683	1683	1683	1683	0
368	20240304	132100	322050903	1683	1683	1683	1683	28
369	20240304	132000	322003779	1683	1683	1683	1682	519
370	20240304	131900	321130348	1682	1683	1683	1682	1256
371	20240304	131800	319017600	1683	1684	1684	1683	149
372	20240304	131700	318766729	1684	1684	1684	1684	1
373	20240304	131600	318765045	1684	1684	1684	1684	0
374	20240304	131500	318765045	1684	1684	1684	1684	0
375	20240304	131400	318765045	1684	1684	1684	1684	2
376	20240304	131300	318761677	1684	1684	1684	1684	0
377	20240304	131200	318761677	1684	1684	1684	1684	182
378	20240304	131100	318455189	1684	1684	1684	1684	0
379	20240304	131000	318455189	1684	1684	1684	1684	182
380	20240304	130900	318148701	1684	1682	1684	1682	186
381	20240304	130800	317835738	1682	1682	1682	1682	1299
382	20240304	130700	315650820	1682	1682	1682	1682	0
383	20240304	130600	315650820	1682	1682	1682	1682	0
384	20240304	130500	315650820	1682	1678	1682	1678	58
385	20240304	130400	315553492	1678	1678	1678	1678	0
386	20240304	130300	315553492	1678	1678	1678	1678	200
387	20240304	130200	315217892	1678	1678	1678	1678	0
388	20240304	130100	315217892	1678	1678	1678	1678	0
389	20240304	130000	315217892	1678	1678	1678	1677	1083
390	20240304	125900	313400619	1678	1680	1680	1678	7126
391	20240304	125800	301437167	1680	1680	1680	1680	4
392	20240304	125700	301430447	1679	1679	1679	1679	14
393	20240304	125600	301406941	1679	1679	1679	1679	18
394	20240304	125500	301376719	1679	1680	1680	1679	365
395	20240304	125400	300763532	1681	1681	1681	1681	149
396	20240304	125300	300513063	1685	1681	1685	1681	57
397	20240304	125200	300417053	1685	1685	1685	1685	0
398	20240304	125100	300417053	1685	1685	1686	1685	202
399	20240304	125000	300076682	1685	1685	1685	1685	0
400	20240304	124900	300076682	1685	1685	1685	1685	0
401	20240304	124800	300076682	1685	1685	1685	1685	11
402	20240304	124700	300058147	1685	1685	1685	1685	102
403	20240304	124600	299886277	1685	1684	1685	1684	213
404	20240304	124500	299527382	1684	1681	1684	1681	663
405	20240304	124400	298412873	1681	1681	1681	1681	252
406	20240304	124300	297989261	1681	1681	1681	1681	278
407	20240304	124200	297521943	1681	1678	1681	1678	575
408	20240304	124100	296555593	1679	1681	1681	1679	6
409	20240304	124000	296545515	1680	1680	1680	1680	6
410	20240304	123900	296535435	1680	1680	1680	1680	380
411	20240304	123800	295897035	1680	1679	1680	1679	663
412	20240304	123700	294783234	1679	1679	1679	1679	50
413	20240304	123600	294699284	1679	1680	1680	1679	34
414	20240304	123500	294642170	1680	1680	1680	1680	50
415	20240304	123400	294558170	1680	1681	1681	1680	316
416	20240304	123300	294027150	1681	1681	1681	1681	5
417	20240304	123200	294018745	1680	1680	1680	1680	1006
418	20240304	123100	292328665	1679	1679	1679	1679	0
419	20240304	123000	292328665	1679	1680	1680	1679	563
420	20240304	122900	291382852	1680	1680	1680	1680	0
421	20240304	122800	291382852	1680	1680	1680	1680	1000
422	20240304	122700	289702852	1681	1683	1683	1681	197
423	20240304	122600	289371676	1684	1685	1685	1684	10
424	20240304	122500	289354833	1684	1684	1684	1684	2
425	20240304	122400	289351465	1687	1687	1687	1687	0
426	20240304	122300	289351465	1687	1687	1687	1687	0
427	20240304	122200	289351465	1687	1687	1687	1687	0
428	20240304	122100	289351465	1687	1685	1687	1685	400
429	20240304	122000	288677019	1685	1685	1685	1685	100
430	20240304	121900	288508519	1685	1685	1685	1685	1
431	20240304	121800	288506834	1685	1685	1685	1685	0
432	20240304	121700	288506834	1685	1683	1685	1683	114
433	20240304	121600	288314747	1682	1681	1682	1681	4326
434	20240304	121500	281038556	1681	1680	1681	1680	549
435	20240304	121400	280116004	1680	1680	1680	1680	0
436	20240304	121300	280116004	1680	1680	1680	1680	500
437	20240304	121200	279276004	1676	1676	1676	1676	1
438	20240304	121100	279274328	1676	1676	1676	1676	0
439	20240304	121000	279274328	1676	1676	1676	1676	12
440	20240304	120900	279254216	1681	1681	1681	1681	0
441	20240304	120800	279254216	1681	1681	1681	1681	0
442	20240304	120700	279254216	1681	1681	1681	1681	3
443	20240304	120600	279249173	1681	1681	1681	1681	0
444	20240304	120500	279249173	1681	1681	1681	1681	100
445	20240304	120400	279081073	1681	1681	1681	1681	100
446	20240304	120300	278912973	1681	1681	1681	1681	1
447	20240304	120200	278911292	1675	1675	1675	1675	0
448	20240304	120100	278911292	1675	1676	1680	1675	440
449	20240304	120000	278173142	1680	1680	1680	1680	0
450	20240304	115900	278173142	1680	1680	1680	1680	40
451	20240304	115800	278105942	1679	1679	1679	1679	6
452	20240304	115700	278095868	1680	1680	1680	1680	0
453	20240304	115600	278095868	1680	1680	1680	1680	5444
454	20240304	115500	268949948	1680	1680	1680	1680	128
455	20240304	115400	268734908	1680	1680	1680	1680	58
456	20240304	115300	268637468	1681	1681	1681	1681	3
457	20240304	115200	268632425	1681	1680	1681	1680	727
458	20240304	115100	267411050	1680	1680	1680	1680	200
459	20240304	115000	267075050	1680	1680	1680	1680	0
460	20240304	114900	267075050	1680	1680	1680	1680	2
461	20240304	114800	267071690	1675	1675	1675	1675	100
462	20240304	114700	266904190	1680	1680	1680	1680	0
463	20240304	114600	266904190	1680	1680	1680	1680	0
464	20240304	114500	266904190	1680	1680	1680	1680	2
465	20240304	114400	266900830	1680	1680	1680	1680	0
466	20240304	114300	266900830	1680	1680	1680	1680	50
467	20240304	114200	266816830	1680	1680	1680	1680	0
468	20240304	114100	266816830	1680	1680	1680	1680	1
469	20240304	114000	266815150	1675	1675	1675	1675	8
470	20240304	113900	266801750	1677	1680	1680	1677	1272
471	20240304	113800	264668413	1680	1680	1680	1680	11
472	20240304	113700	264649933	1680	1677	1680	1677	1858
473	20240304	113600	261532561	1678	1678	1678	1678	1
474	20240304	113500	261530883	1680	1680	1680	1680	0
475	20240304	113400	261530883	1680	1680	1680	1680	1
476	20240304	113300	261529203	1680	1680	1680	1680	0
477	20240304	113200	261529203	1680	1680	1680	1680	2
478	20240304	113100	261525843	1680	1680	1680	1680	40
479	20240304	113000	261458643	1681	1681	1681	1681	23
480	20240304	112900	261419980	1681	1681	1681	1681	158
481	20240304	112800	261154382	1680	1680	1680	1680	2000
482	20240304	112700	257794382	1680	1680	1680	1680	3
483	20240304	112600	257789342	1675	1675	1675	1675	0
484	20240304	112500	257789342	1675	1675	1675	1675	0
485	20240304	112400	257789342	1675	1675	1675	1675	720
486	20240304	112300	256583342	1669	1670	1670	1669	3000
487	20240304	112200	251575638	1670	1670	1670	1670	1397
488	20240304	112100	249242648	1670	1673	1673	1670	1000
489	20240304	112000	247572586	1675	1670	1675	1670	603
490	20240304	111900	246565061	1679	1673	1679	1670	10003
491	20240304	111800	229856862	1680	1680	1680	1680	9
492	20240304	111700	229841742	1680	1679	1680	1679	1500
493	20240304	111600	227322282	1679	1678	1679	1678	5805
494	20240304	111500	217575688	1679	1679	1679	1679	8
495	20240304	111400	217562256	1679	1679	1679	1679	160
496	20240304	111300	217293616	1679	1679	1679	1679	100
497	20240304	111200	217125716	1679	1674	1679	1673	1188
498	20240304	111100	215135705	1675	1673	1675	1673	11
499	20240304	111000	215117282	1673	1673	1673	1673	0
500	20240304	110900	215117282	1673	1673	1673	1673	195
501	20240304	110800	214791047	1673	1673	1673	1673	26
502	20240304	110700	214747549	1674	1675	1675	1674	151
503	20240304	110600	214494703	1675	1675	1675	1675	0
504	20240304	110500	214494703	1675	1675	1675	1671	3695
505	20240304	110400	208317168	1675	1675	1675	1675	181
506	20240304	110300	208013993	1675	1675	1675	1675	200
507	20240304	110200	207678993	1675	1680	1680	1675	247
508	20240304	110100	207264433	1680	1680	1680	1680	250
509	20240304	110000	206844433	1680	1680	1680	1680	212
510	20240304	105900	206488273	1680	1680	1680	1680	988
511	20240304	105800	204828433	1680	1680	1680	1680	0
512	20240304	105700	204828433	1680	1680	1680	1680	0
513	20240304	105600	204828433	1680	1674	1680	1671	324
514	20240304	105500	204286735	1675	1678	1678	1675	4148
515	20240304	105400	197330651	1678	1679	1679	1678	1619
516	20240304	105300	194613350	1680	1681	1681	1680	5946
517	20240304	105200	184623598	1681	1681	1681	1681	140
518	20240304	105100	184388258	1681	1681	1681	1681	0
519	20240304	105000	184388258	1681	1682	1682	1681	306
520	20240304	104900	183873871	1682	1682	1682	1682	10
521	20240304	104800	183857051	1682	1682	1682	1682	334
522	20240304	104700	183295263	1683	1683	1683	1683	0
523	20240304	104600	183295263	1683	1683	1683	1683	504
524	20240304	104500	182447031	1683	1685	1685	1683	1733
525	20240304	104400	179529641	1685	1686	1686	1685	400
526	20240304	104300	178855591	1686	1686	1686	1686	0
527	20240304	104200	178855591	1686	1686	1686	1686	1
528	20240304	104100	178853905	1686	1686	1686	1686	51
529	20240304	104000	178767919	1687	1687	1687	1687	11
530	20240304	103900	178749362	1685	1685	1685	1685	76
531	20240304	103800	178621302	1687	1687	1687	1687	0
532	20240304	103700	178621302	1687	1687	1687	1687	1
533	20240304	103600	178619615	1687	1687	1687	1687	115
534	20240304	103500	178425610	1687	1687	1687	1687	0
535	20240304	103400	178425610	1687	1687	1687	1687	0
536	20240304	103300	178425610	1687	1684	1687	1684	52
537	20240304	103200	178338039	1689	1689	1689	1689	0
538	20240304	103100	178338039	1689	1689	1689	1689	120
539	20240304	103000	178135359	1689	1689	1689	1689	1
540	20240304	102900	178133670	1682	1689	1689	1682	1001
541	20240304	102800	176449252	1684	1690	1690	1684	1266
542	20240304	102700	174317284	1689	1688	1689	1688	2494
543	20240304	102600	170107411	1688	1688	1688	1688	1
544	20240304	102500	170105723	1684	1684	1684	1684	13
545	20240304	102400	170083831	1688	1688	1688	1688	3
546	20240304	102300	170078767	1688	1688	1688	1688	1
547	20240304	102200	170077079	1688	1688	1688	1688	0
548	20240304	102100	170077079	1688	1684	1688	1684	891
549	20240304	102000	168576079	1678	1678	1678	1678	0
550	20240304	101900	168576079	1678	1678	1678	1678	200
551	20240304	101800	168240479	1684	1684	1684	1684	1
552	20240304	101700	168238795	1683	1683	1683	1683	0
553	20240304	101600	168238795	1683	1678	1683	1678	11130
554	20240304	101500	149562205	1679	1679	1679	1679	317
555	20240304	101400	149029962	1679	1675	1679	1672	848
556	20240304	101300	147611192	1683	1683	1683	1683	49
557	20240304	101200	147528725	1683	1682	1683	1674	805
558	20240304	101100	146178057	1683	1683	1683	1683	0
559	20240304	101000	146178057	1683	1685	1685	1683	696
560	20240304	100900	145006633	1684	1685	1685	1684	737
561	20240304	100800	143764862	1686	1686	1687	1686	152
562	20240304	100700	143508583	1689	1687	1689	1685	624
563	20240304	100600	142456302	1686	1686	1686	1686	0
564	20240304	100500	142456302	1686	1688	1688	1686	67
565	20240304	100400	142343216	1685	1685	1685	1685	596
566	20240304	100300	141338956	1685	1685	1685	1684	426
567	20240304	100200	140621155	1686	1688	1688	1686	449
568	20240304	100100	139863281	1687	1687	1687	1687	1
569	20240304	100000	139861594	1688	1685	1688	1685	470
570	20240304	095900	139068974	1685	1685	1685	1685	19
571	20240304	095800	139036959	1685	1685	1685	1685	0
572	20240304	095700	139036959	1685	1685	1685	1685	100
573	20240304	095600	138868459	1686	1686	1686	1686	5
574	20240304	095500	138860029	1671	1688	1688	1671	5951
575	20240304	095400	128895397	1688	1689	1689	1678	260
576	20240304	095300	128459012	1678	1691	1691	1678	651
577	20240304	095200	127365321	1691	1692	1692	1677	1023
578	20240304	095100	125643783	1692	1691	1692	1687	1489
579	20240304	095000	123126620	1691	1686	1692	1685	439
580	20240304	094900	122386542	1692	1692	1692	1692	390
581	20240304	094800	121726662	1692	1685	1692	1685	1784
582	20240304	094700	118720020	1685	1685	1685	1685	2854
583	20240304	094600	113911030	1685	1685	1685	1684	768
584	20240304	094500	112617643	1685	1693	1693	1685	6394
585	20240304	094400	101843576	1692	1695	1695	1692	288
586	20240304	094300	101355669	1685	1696	1696	1685	601
587	20240304	094200	100342676	1697	1699	1699	1697	185
588	20240304	094100	100028485	1700	1699	1700	1699	12
589	20240304	094000	100008088	1699	1699	1699	1699	154
590	20240304	093900	99746442	1699	1699	1699	1698	223
591	20240304	093800	99367577	1699	1699	1699	1699	304
592	20240304	093700	98851081	1697	1697	1697	1697	609
593	20240304	093600	97817608	1700	1700	1700	1700	1088
594	20240304	093500	95968008	1700	1697	1700	1697	1118
595	20240304	093400	94068008	1700	1700	1700	1700	3
596	20240304	093300	94062908	1701	1701	1701	1701	0
597	20240304	093200	94062908	1701	1695	1701	1695	1000
598	20240304	093100	92363311	1695	1686	1695	1686	2507
599	20240304	093000	88120420	1686	1682	1686	1682	3017
600	20240304	092900	83044958	1686	1686	1686	1686	0
601	20240304	092800	83044958	1686	1683	1686	1679	5129
602	20240304	092700	74426836	1680	1683	1683	1680	2343
603	20240304	092600	70486657	1686	1686	1686	1685	389
604	20240304	092500	69830819	1686	1682	1686	1682	622
605	20240304	092400	68783104	1686	1686	1686	1682	307
606	20240304	092300	68265534	1686	1685	1686	1680	3504
607	20240304	092200	62363888	1686	1684	1686	1684	54
608	20240304	092100	62272853	1686	1684	1686	1684	2
609	20240304	092000	62269483	1686	1685	1686	1685	8
610	20240304	091900	62255998	1686	1686	1686	1686	9
611	20240304	091800	62240824	1686	1686	1686	1686	0
612	20240304	091700	62240824	1686	1686	1686	1686	2
613	20240304	091600	62237452	1686	1686	1686	1680	3231
614	20240304	091500	56798966	1684	1688	1688	1684	950
615	20240304	091400	55198945	1690	1690	1690	1688	1119
616	20240304	091300	53309945	1698	1692	1698	1691	4077
617	20240304	091200	46415723	1691	1695	1695	1691	173
618	20240304	091100	46123038	1698	1700	1700	1698	11
619	20240304	091000	46104340	1700	1706	1706	1700	620
620	20240304	090900	45049720	1713	1705	1713	1705	589
621	20240304	090800	44040771	1713	1696	1714	1693	743
622	20240304	090700	42770270	1710	1709	1710	1704	3897
623	20240304	090600	36109179	1709	1708	1709	1689	2501
624	20240304	090500	31836923	1686	1698	1710	1686	2847
625	20240304	090400	27014156	1698	1698	1698	1689	586
626	20240304	090300	26019146	1688	1686	1709	1686	1112
627	20240304	090200	24130127	1684	1675	1708	1675	3512
628	20240304	090100	18139486	1675	1675	1675	1675	50
629	20240304	090000	18055736	1715	1665	1715	1665	10826