KissMeData/073640/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194800	1597049405	924	924	924	924	5634
3	20240314	194700	1597049405	924	924	924	924	0
4	20240314	194600	1597049405	924	924	924	924	0
5	20240314	194500	1597049405	924	924	924	924	0
6	20240314	194400	1597049405	924	924	924	924	0
7	20240314	194300	1597049405	924	924	924	924	0
8	20240314	194200	1597049405	924	924	924	924	0
9	20240314	194100	1597049405	924	924	924	924	0
10	20240314	194000	1597049405	924	924	924	924	0
11	20240314	193900	1597049405	924	924	924	924	0
12	20240314	193800	1597049405	924	924	924	924	0
13	20240314	193700	1597049405	924	924	924	924	0
14	20240314	193600	1597049405	924	924	924	924	0
15	20240314	193500	1597049405	924	924	924	924	0
16	20240314	193400	1597049405	924	924	924	924	0
17	20240314	193300	1597049405	924	924	924	924	0
18	20240314	193200	1597049405	924	924	924	924	0
19	20240314	193100	1597049405	924	924	924	924	0
20	20240314	193000	1597049405	924	924	924	924	0
21	20240314	192900	1597049405	924	924	924	924	0
22	20240314	192800	1597049405	924	924	924	924	0
23	20240314	192700	1597049405	924	924	924	924	0
24	20240314	192600	1597049405	924	924	924	924	0
25	20240314	192500	1597049405	924	924	924	924	0
26	20240314	192400	1597049405	924	924	924	924	0
27	20240314	192300	1597049405	924	924	924	924	0
28	20240314	192200	1597049405	924	924	924	924	0
29	20240314	192100	1597049405	924	924	924	924	0
30	20240314	192000	1597049405	924	924	924	924	0
31	20240314	191900	1597049405	924	924	924	924	0
32	20240314	191800	1597049405	924	924	924	924	5634
33	20240314	191700	1597049405	924	924	924	924	0
34	20240314	191600	1597049405	924	924	924	924	0
35	20240314	191500	1597049405	924	924	924	924	0
36	20240314	191400	1597049405	924	924	924	924	0
37	20240314	191300	1597049405	924	924	924	924	0
38	20240314	191200	1597049405	924	924	924	924	0
39	20240314	191100	1597049405	924	924	924	924	0
40	20240314	191000	1597049405	924	924	924	924	0
41	20240314	190900	1597049405	924	924	924	924	0
42	20240314	190800	1597049405	924	924	924	924	0
43	20240314	190700	1597049405	924	924	924	924	0
44	20240314	190600	1597049405	924	924	924	924	0
45	20240314	190500	1597049405	924	924	924	924	0
46	20240314	190400	1597049405	924	924	924	924	0
47	20240314	190300	1597049405	924	924	924	924	0
48	20240314	190200	1597049405	924	924	924	924	0
49	20240314	190100	1597049405	924	924	924	924	0
50	20240314	190000	1597049405	924	924	924	924	0
51	20240314	185900	1597049405	924	924	924	924	0
52	20240314	185800	1597049405	924	924	924	924	0
53	20240314	185700	1597049405	924	924	924	924	0
54	20240314	185600	1597049405	924	924	924	924	0
55	20240314	185500	1597049405	924	924	924	924	0
56	20240314	185400	1597049405	924	924	924	924	0
57	20240314	185300	1597049405	924	924	924	924	0
58	20240314	185200	1597049405	924	924	924	924	0
59	20240314	185100	1597049405	924	924	924	924	0
60	20240314	185000	1597049405	924	924	924	924	0
61	20240314	184900	1597049405	924	924	924	924	0
62	20240314	184800	1597049405	924	924	924	924	5634
63	20240314	184700	1597049405	924	924	924	924	0
64	20240314	184600	1597049405	924	924	924	924	0
65	20240314	184500	1597049405	924	924	924	924	0
66	20240314	184400	1597049405	924	924	924	924	0
67	20240314	184300	1597049405	924	924	924	924	0
68	20240314	184200	1597049405	924	924	924	924	0
69	20240314	184100	1597049405	924	924	924	924	0
70	20240314	184000	1597049405	924	924	924	924	0
71	20240314	183900	1597049405	924	924	924	924	0
72	20240314	183800	1597049405	924	924	924	924	0
73	20240314	183700	1597049405	924	924	924	924	0
74	20240314	183600	1597049405	924	924	924	924	0
75	20240314	183500	1597049405	924	924	924	924	0
76	20240314	183400	1597049405	924	924	924	924	0
77	20240314	183300	1597049405	924	924	924	924	0
78	20240314	183200	1597049405	924	924	924	924	0
79	20240314	183100	1597049405	924	924	924	924	0
80	20240314	183000	1597049405	924	924	924	924	0
81	20240314	182900	1597049405	924	924	924	924	0
82	20240314	182800	1597049405	924	924	924	924	0
83	20240314	182700	1597049405	924	924	924	924	0
84	20240314	182600	1597049405	924	924	924	924	0
85	20240314	182500	1597049405	924	924	924	924	0
86	20240314	182400	1597049405	924	924	924	924	0
87	20240314	182300	1597049405	924	924	924	924	0
88	20240314	182200	1597049405	924	924	924	924	0
89	20240314	182100	1597049405	924	924	924	924	0
90	20240314	182000	1597049405	924	924	924	924	0
91	20240314	181900	1597049405	924	924	924	924	0
92	20240314	181800	1597049405	924	924	924	924	5634
93	20240314	181700	1597049405	924	924	924	924	0
94	20240314	181600	1597049405	924	924	924	924	0
95	20240314	181500	1597049405	924	924	924	924	0
96	20240314	181400	1597049405	924	924	924	924	0
97	20240314	181300	1597049405	924	924	924	924	0
98	20240314	181200	1597049405	924	924	924	924	0
99	20240314	181100	1597049405	924	924	924	924	0
100	20240314	181000	1597049405	924	924	924	924	0
101	20240314	180900	1597049405	924	924	924	924	0
102	20240314	180800	1597049405	924	924	924	924	0
103	20240314	180700	1597049405	924	924	924	924	0
104	20240314	180600	1597049405	924	924	924	924	0
105	20240314	180500	1597049405	924	924	924	924	0
106	20240314	180400	1597049405	924	924	924	924	0
107	20240314	180300	1597049405	924	924	924	924	0
108	20240314	180200	1597049405	924	924	924	924	0
109	20240314	180100	1597049405	924	924	924	924	0
110	20240314	180000	1597049405	924	924	924	924	0
111	20240314	175900	1597049405	924	924	924	924	0
112	20240314	175800	1597049405	924	924	924	924	0
113	20240314	175700	1597049405	924	924	924	924	0
114	20240314	175600	1597049405	924	924	924	924	0
115	20240314	175500	1597049405	924	924	924	924	0
116	20240314	175400	1597049405	924	924	924	924	0
117	20240314	175300	1597049405	924	924	924	924	0
118	20240314	175200	1597049405	924	924	924	924	0
119	20240314	175100	1597049405	924	924	924	924	0
120	20240314	175000	1597049405	924	924	924	924	0
121	20240314	174900	1597049405	924	924	924	924	0
122	20240314	174800	1597049405	924	924	924	924	5634
123	20240314	174700	1597049405	924	924	924	924	0
124	20240314	174600	1597049405	924	924	924	924	0
125	20240314	174500	1597049405	924	924	924	924	0
126	20240314	174400	1597049405	924	924	924	924	0
127	20240314	174300	1597049405	924	924	924	924	0
128	20240314	174200	1597049405	924	924	924	924	0
129	20240314	174100	1597049405	924	924	924	924	0
130	20240314	174000	1597049405	924	924	924	924	0
131	20240314	173900	1597049405	924	924	924	924	0
132	20240314	173800	1597049405	924	924	924	924	0
133	20240314	173700	1597049405	924	924	924	924	0
134	20240314	173600	1597049405	924	924	924	924	0
135	20240314	173500	1597049405	924	924	924	924	0
136	20240314	173400	1597049405	924	924	924	924	0
137	20240314	173300	1597049405	924	924	924	924	0
138	20240314	173200	1597049405	924	924	924	924	0
139	20240314	173100	1597049405	924	924	924	924	0
140	20240314	173000	1597049405	924	924	924	924	0
141	20240314	172900	1597049405	924	924	924	924	0
142	20240314	172800	1597049405	924	924	924	924	0
143	20240314	172700	1597049405	924	924	924	924	0
144	20240314	172600	1597049405	924	924	924	924	0
145	20240314	172500	1597049405	924	924	924	924	0
146	20240314	172400	1597049405	924	924	924	924	0
147	20240314	172300	1597049405	924	924	924	924	0
148	20240314	172200	1597049405	924	924	924	924	0
149	20240314	172100	1597049405	924	924	924	924	0
150	20240314	172000	1597049405	924	924	924	924	0
151	20240314	171900	1597049405	924	924	924	924	0
152	20240314	171800	1597049405	924	924	924	924	5634
153	20240314	171700	1597049405	924	924	924	924	0
154	20240314	171600	1597049405	924	924	924	924	0
155	20240314	171500	1597049405	924	924	924	924	0
156	20240314	171400	1597049405	924	924	924	924	0
157	20240314	171300	1597049405	924	924	924	924	0
158	20240314	171200	1597049405	924	924	924	924	0
159	20240314	171100	1597049405	924	924	924	924	0
160	20240314	171000	1597049405	924	924	924	924	0
161	20240314	170900	1597049405	924	924	924	924	0
162	20240314	170800	1597049405	924	924	924	924	0
163	20240314	170700	1597049405	924	924	924	924	0
164	20240314	170600	1597049405	924	924	924	924	0
165	20240314	170500	1597049405	924	924	924	924	0
166	20240314	170400	1597049405	924	924	924	924	0
167	20240314	170300	1597049405	924	924	924	924	0
168	20240314	170200	1597049405	924	924	924	924	0
169	20240314	170100	1597049405	924	924	924	924	0
170	20240314	170000	1597049405	924	924	924	924	0
171	20240314	165900	1597049405	924	924	924	924	0
172	20240314	165800	1597049405	924	924	924	924	0
173	20240314	165700	1597049405	924	924	924	924	0
174	20240314	165600	1597049405	924	924	924	924	0
175	20240314	165500	1597049405	924	924	924	924	0
176	20240314	165400	1597049405	924	924	924	924	0
177	20240314	165300	1597049405	924	924	924	924	0
178	20240314	165200	1597049405	924	924	924	924	0
179	20240314	165100	1597049405	924	924	924	924	0
180	20240314	165000	1597049405	924	924	924	924	0
181	20240314	164900	1597049405	924	924	924	924	0
182	20240314	164800	1597049405	924	924	924	924	5634
183	20240314	164700	1597049405	924	924	924	924	0
184	20240314	164600	1597049405	924	924	924	924	0
185	20240314	164500	1597049405	924	924	924	924	0
186	20240314	164400	1597049405	924	924	924	924	0
187	20240314	164300	1597049405	924	924	924	924	0
188	20240314	164200	1597049405	924	924	924	924	0
189	20240314	164100	1597049405	924	924	924	924	0
190	20240314	164000	1597049405	924	924	924	924	0
191	20240314	163900	1597049405	924	924	924	924	0
192	20240314	163800	1597049405	924	924	924	924	0
193	20240314	163700	1597049405	924	924	924	924	0
194	20240314	163600	1597049405	924	924	924	924	0
195	20240314	163500	1597049405	924	924	924	924	0
196	20240314	163400	1597049405	924	924	924	924	0
197	20240314	163300	1597049405	924	924	924	924	0
198	20240314	163200	1597049405	924	924	924	924	0
199	20240314	163100	1597049405	924	924	924	924	0
200	20240314	163000	1597049405	924	924	924	924	0
201	20240314	162900	1597049405	924	924	924	924	0
202	20240314	162800	1597049405	924	924	924	924	0
203	20240314	162700	1597049405	924	924	924	924	0
204	20240314	162600	1597049405	924	924	924	924	0
205	20240314	162500	1597049405	924	924	924	924	0
206	20240314	162400	1597049405	924	924	924	924	0
207	20240314	162300	1597049405	924	924	924	924	0
208	20240314	162200	1597049405	924	924	924	924	0
209	20240314	162100	1597049405	924	924	924	924	0
210	20240314	162000	1597049405	924	924	924	924	0
211	20240314	161900	1597049405	924	924	924	924	0
212	20240314	161800	1597049405	924	924	924	924	5634
213	20240314	161700	1597049405	924	924	924	924	0
214	20240314	161600	1597049405	924	924	924	924	0
215	20240314	161500	1597049405	924	924	924	924	0
216	20240314	161400	1597049405	924	924	924	924	0
217	20240314	161300	1597049405	924	924	924	924	0
218	20240314	161200	1597049405	924	924	924	924	0
219	20240314	161100	1597049405	924	924	924	924	0
220	20240314	161000	1597049405	924	924	924	924	0
221	20240314	160900	1597049405	924	924	924	924	0
222	20240314	160800	1597049405	924	924	924	924	0
223	20240314	160700	1597049405	924	924	924	924	0
224	20240314	160600	1597049405	924	924	924	924	0
225	20240314	160500	1597049405	924	924	924	924	0
226	20240314	160400	1597049405	924	924	924	924	0
227	20240314	160300	1597049405	924	924	924	924	0
228	20240314	160200	1597049405	924	924	924	924	0
229	20240314	160100	1597049405	924	924	924	924	0
230	20240314	160000	1597049405	924	924	924	924	0
231	20240314	155900	1597049405	924	924	924	924	0
232	20240314	155800	1597049405	924	924	924	924	0
233	20240314	155700	1597049405	924	924	924	924	0
234	20240314	155600	1597049405	924	924	924	924	0
235	20240314	155500	1597049405	924	924	924	924	0
236	20240314	155400	1597049405	924	924	924	924	0
237	20240314	155300	1597049405	924	924	924	924	0
238	20240314	155200	1597049405	924	924	924	924	0
239	20240314	155100	1597049405	924	924	924	924	0
240	20240314	155000	1597049405	924	924	924	924	0
241	20240314	154900	1597049405	924	924	924	924	0
242	20240314	154800	1597049405	924	924	924	924	5634
243	20240314	154700	1597049405	924	924	924	924	0
244	20240314	154600	1597049405	924	924	924	924	0
245	20240314	154500	1597049405	924	924	924	924	0
246	20240314	154400	1597049405	924	924	924	924	0
247	20240314	154300	1597049405	924	924	924	924	0
248	20240314	154200	1597049405	924	924	924	924	0
249	20240314	154100	1597049405	924	924	924	924	0
250	20240314	154000	1597049405	924	924	924	924	0
251	20240314	153900	1597049405	924	924	924	924	0
252	20240314	153800	1597049405	924	924	924	924	0
253	20240314	153700	1597049405	924	924	924	924	0
254	20240314	153600	1597049405	924	924	924	924	0
255	20240314	153500	1597049405	924	924	924	924	0
256	20240314	153400	1597049405	924	924	924	924	0
257	20240314	153300	1597049405	924	924	924	924	0
258	20240314	153200	1597049405	924	924	924	924	0
259	20240314	153100	1597049405	924	924	924	924	0
260	20240314	153000	1597049405	924	924	924	924	5634
261	20240314	152900	1591843589	924	924	924	924	0
262	20240314	152800	1591843589	924	924	924	924	0
263	20240314	152700	1591843589	924	924	924	924	0
264	20240314	152600	1591843589	924	924	924	924	0
265	20240314	152500	1591843589	924	924	924	924	0
266	20240314	152400	1591843589	924	924	924	924	0
267	20240314	152300	1591843589	924	924	924	924	0
268	20240314	152200	1591843589	924	924	924	924	0
269	20240314	152100	1591843589	924	924	924	924	0
270	20240314	152000	1591843589	924	924	924	924	0
271	20240314	151900	1591843589	924	924	926	924	5574
272	20240314	151800	1586688150	924	923	925	923	4043
273	20240314	151700	1582949830	924	923	924	923	4162
274	20240314	151600	1579105873	923	923	923	923	1595
275	20240314	151500	1577633688	924	924	925	924	582
276	20240314	151400	1577095918	924	923	924	923	2000
277	20240314	151300	1575248405	923	923	924	923	3002
278	20240314	151200	1572476367	923	923	924	923	879
279	20240314	151100	1571664988	924	923	924	923	502
280	20240314	151000	1571201342	923	922	924	922	1009
281	20240314	150900	1570270524	922	923	923	922	542
282	20240314	150800	1569770529	923	922	923	922	2904
283	20240314	150700	1567092640	922	922	923	922	2627
284	20240314	150600	1564669405	922	923	924	922	780
285	20240314	150500	1563949286	923	923	924	923	1344
286	20240314	150400	1562708264	923	922	923	922	951
287	20240314	150300	1561830594	923	922	923	922	486
288	20240314	150200	1561382100	922	922	923	922	2843
289	20240314	150100	1558760844	922	922	923	922	1208
290	20240314	150000	1557646046	922	923	923	921	2789
291	20240314	145900	1555075038	923	922	923	921	1119
292	20240314	145800	1554043243	922	923	923	921	308
293	20240314	145700	1553759373	923	921	923	921	1060
294	20240314	145600	1552783009	923	921	923	920	17553
295	20240314	145500	1536623834	921	922	922	921	1464
296	20240314	145400	1535275286	923	923	924	922	1606
297	20240314	145300	1533793958	923	922	923	921	2657
298	20240314	145200	1531341824	922	923	923	921	623
299	20240314	145100	1530767015	923	921	923	921	412
300	20240314	145000	1530387447	920	921	921	920	1768
301	20240314	144900	1528759134	921	920	921	920	2199
302	20240314	144800	1526735237	921	921	921	920	10543
303	20240314	144700	1517025985	921	921	922	920	20703
304	20240314	144600	1497959127	921	922	922	921	3966
305	20240314	144500	1494305944	923	922	923	922	1867
306	20240314	144400	1492584569	923	922	923	922	30799
307	20240314	144300	1464187836	923	922	923	922	995
308	20240314	144200	1463269746	923	922	923	922	3864
309	20240314	144100	1459705832	922	923	924	922	1463
310	20240314	144000	1458356420	924	923	924	923	505
311	20240314	143900	1457889802	923	922	923	922	141
312	20240314	143800	1457759679	922	923	924	922	437
313	20240314	143700	1457356710	923	923	924	923	126
314	20240314	143600	1457240408	923	923	923	922	11650
315	20240314	143500	1446490955	923	923	923	923	2086
316	20240314	143400	1444565577	924	924	925	924	131
317	20240314	143300	1444444519	923	924	924	923	188
318	20240314	143200	1444270993	924	924	925	923	513
319	20240314	143100	1443796931	924	923	924	923	1092
320	20240314	143000	1442788984	923	925	925	923	638
321	20240314	142900	1442199500	924	924	924	923	901
322	20240314	142800	1441367377	925	924	925	924	1170
323	20240314	142700	1440285128	924	924	924	924	113
324	20240314	142600	1440180716	925	924	925	924	951
325	20240314	142500	1439301042	925	924	925	923	5954
326	20240314	142400	1433798266	924	923	924	923	1603
327	20240314	142300	1432317095	923	923	923	923	1315
328	20240314	142200	1431103350	924	924	924	924	10
329	20240314	142100	1431094110	923	924	924	923	105
330	20240314	142000	1430997190	923	923	923	923	2309
331	20240314	141900	1428865983	923	924	924	923	1004
332	20240314	141800	1427939287	925	923	925	923	3226
333	20240314	141700	1424958628	925	925	925	922	24542
334	20240314	141600	1402301726	924	925	925	924	338
335	20240314	141500	1401989375	925	925	925	925	1789
336	20240314	141400	1400334550	925	926	926	925	204
337	20240314	141300	1400145746	924	925	925	924	24106
338	20240314	141200	1377868174	926	925	926	925	1532
339	20240314	141100	1376450866	924	924	924	924	1348
340	20240314	141000	1375205314	924	924	924	924	200
341	20240314	140900	1375020514	925	925	925	924	3160
342	20240314	140800	1372100660	925	925	926	925	3812
343	20240314	140700	1368574559	925	926	926	925	904
344	20240314	140600	1367737693	926	925	926	925	2394
345	20240314	140500	1365523171	925	924	925	924	324
346	20240314	140400	1365223695	925	925	925	925	21
347	20240314	140300	1365204270	926	925	926	925	11147
348	20240314	140200	1354893293	925	925	925	925	167
349	20240314	140100	1354738818	925	925	925	925	2115
350	20240314	140000	1352782443	925	928	928	925	945
351	20240314	135900	1351906482	927	925	927	925	1260
352	20240314	135800	1350739692	927	925	927	925	6
353	20240314	135700	1350734132	925	925	925	925	109
354	20240314	135600	1350633307	926	925	926	925	2122
355	20240314	135500	1348669457	925	926	927	925	1956
356	20240314	135400	1346858483	928	926	928	926	12
357	20240314	135300	1346847369	926	926	928	926	113
358	20240314	135200	1346742729	928	926	928	926	202
359	20240314	135100	1346555473	928	928	928	928	32
360	20240314	135000	1346525777	928	926	928	926	114
361	20240314	134900	1346420207	926	926	926	926	46
362	20240314	134800	1346377611	926	928	928	926	153
363	20240314	134700	1346235917	926	926	926	926	1119
364	20240314	134600	1345199723	926	927	928	926	245
365	20240314	134500	1344972768	929	926	929	926	275
366	20240314	134400	1344718058	929	926	929	925	2394
367	20240314	134300	1342499530	925	926	926	925	1627
368	20240314	134200	1340994428	926	926	926	926	64
369	20240314	134100	1340935164	926	926	926	925	113
370	20240314	134000	1340830626	927	926	927	926	104
371	20240314	133900	1340734219	927	925	927	925	1409
372	20240314	133800	1339429897	926	926	927	925	8163
373	20240314	133700	1331873929	926	928	928	926	436
374	20240314	133600	1331469793	928	926	928	926	952
375	20240314	133500	1330587597	926	926	926	926	429
376	20240314	133400	1330190343	926	927	928	926	140
377	20240314	133300	1330060639	928	927	928	926	3399
378	20240314	133200	1326911415	927	927	927	927	3900
379	20240314	133100	1323296115	927	926	927	926	167
380	20240314	133000	1323141407	926	927	927	926	766
381	20240314	132900	1322431886	927	927	928	927	5797
382	20240314	132800	1317058062	928	927	928	927	20
383	20240314	132700	1317039517	928	928	928	927	502
384	20240314	132600	1316573863	928	927	928	927	889
385	20240314	132500	1315749660	927	928	929	927	1131
386	20240314	132400	1314700092	929	929	929	928	775
387	20240314	132300	1313980579	928	928	929	928	2832
388	20240314	132200	1311352174	927	926	927	926	2113
389	20240314	132100	1309394916	926	927	927	926	512
390	20240314	132000	1308920293	927	928	928	927	139
391	20240314	131900	1308791401	928	927	928	927	95
392	20240314	131800	1308703314	927	927	927	927	100
393	20240314	131700	1308610614	926	926	927	926	633
394	20240314	131600	1308024438	926	926	926	926	100
395	20240314	131500	1307931838	926	928	928	926	111
396	20240314	131400	1307829048	928	928	928	926	644
397	20240314	131300	1307231588	926	929	929	926	104
398	20240314	131200	1307135272	929	929	929	928	536
399	20240314	131100	1306637329	925	929	929	925	1023
400	20240314	131000	1305690995	925	925	925	925	530
401	20240314	130900	1305200745	925	925	925	925	634
402	20240314	130800	1304614295	925	926	927	925	22029
403	20240314	130700	1284212993	926	927	927	926	16902
404	20240314	130600	1268547053	927	928	929	927	4165
405	20240314	130500	1264682628	929	929	929	929	455
406	20240314	130400	1264259933	929	930	930	929	1335
407	20240314	130300	1263019639	930	930	930	930	101
408	20240314	130200	1262925709	929	930	930	929	350
409	20240314	130100	1262600309	930	929	930	928	1563
410	20240314	130000	1261149123	930	930	930	930	21
411	20240314	125900	1261129593	930	929	930	928	2105
412	20240314	125800	1259175555	929	930	930	929	254
413	20240314	125700	1258939373	930	930	930	929	191
414	20240314	125600	1258761868	931	929	931	929	572
415	20240314	125500	1258230276	929	930	931	929	3353
416	20240314	125400	1255111499	931	933	933	931	2797
417	20240314	125300	1252505671	932	935	935	932	39605
418	20240314	125200	1215530051	935	939	939	935	1529
419	20240314	125100	1214099271	940	936	940	936	2088
420	20240314	125000	1212138175	936	936	936	936	100
421	20240314	124900	1212044575	935	935	935	934	5348
422	20240314	124800	1207044812	935	936	936	935	2819
423	20240314	124700	1204408706	936	936	937	936	2653
424	20240314	124600	1201925360	936	939	939	936	3941
425	20240314	124500	1198232175	939	939	940	939	2145
426	20240314	124400	1196218019	937	937	937	937	730
427	20240314	124300	1195534009	937	939	939	936	273
428	20240314	124200	1195278142	939	937	939	936	398
429	20240314	124100	1194905231	936	934	936	934	3409
430	20240314	124000	1191720132	934	934	935	934	2863
431	20240314	123900	1189044559	935	940	940	934	5448
432	20240314	123800	1183948267	940	941	941	938	6230
433	20240314	123700	1178100333	940	942	942	940	442
434	20240314	123600	1177684825	941	942	942	941	1510
435	20240314	123500	1176263914	943	940	943	940	1003
436	20240314	123400	1175321085	940	940	940	940	2925
437	20240314	123300	1172571585	940	938	940	938	469
438	20240314	123200	1172130925	940	939	940	939	6284
439	20240314	123100	1166229172	939	942	942	939	2929
440	20240314	123000	1163475319	941	945	945	941	1481
441	20240314	122900	1162079205	946	946	946	942	38115
442	20240314	122800	1126088938	946	947	947	945	7357
443	20240314	122700	1119131024	948	946	948	946	1266
444	20240314	122600	1117932550	948	947	949	947	2085
445	20240314	122500	1115956066	948	948	948	948	4
446	20240314	122400	1115952274	946	948	948	946	666
447	20240314	122300	1115322222	948	950	950	946	386
448	20240314	122200	1114956294	951	945	955	942	22272
449	20240314	122100	1093798064	945	944	946	943	5437
450	20240314	122000	1088658759	944	941	944	941	7905
451	20240314	121900	1081207743	941	942	943	940	19421
452	20240314	121800	1062950061	941	940	942	940	3493
453	20240314	121700	1059666539	940	940	941	940	2152
454	20240314	121600	1057643082	940	938	940	938	7272
455	20240314	121500	1050809315	937	939	939	937	2963
456	20240314	121400	1048028671	940	939	940	939	994
457	20240314	121300	1047094930	938	937	940	937	15955
458	20240314	121200	1032106390	936	936	937	936	766
459	20240314	121100	1031389270	936	936	937	936	180
460	20240314	121000	1031220737	936	935	936	934	3235
461	20240314	120900	1028196210	934	932	935	932	5753
462	20240314	120800	1022827766	933	930	933	930	10885
463	20240314	120700	1012687981	930	929	931	929	11109
464	20240314	120600	1002356606	929	930	930	929	1747
465	20240314	120500	1000731996	930	929	930	928	2950
466	20240314	120400	997989019	929	928	929	928	529
467	20240314	120300	997498079	928	928	929	928	1908
468	20240314	120200	995727447	929	929	929	929	576
469	20240314	120100	995192343	929	929	929	928	438
470	20240314	120000	994785541	929	929	930	928	901
471	20240314	115900	993948509	929	930	930	929	823
472	20240314	115800	993183475	929	929	929	928	2005
473	20240314	115700	991320840	928	928	929	928	328
474	20240314	115600	991016452	928	928	928	928	972
475	20240314	115500	990114436	928	928	928	928	1101
476	20240314	115400	989092708	928	929	929	928	118
477	20240314	115300	988983186	928	929	929	928	18
478	20240314	115200	988966478	928	929	929	928	192
479	20240314	115100	988788291	929	929	929	928	665
480	20240314	115000	988170517	928	928	928	928	130
481	20240314	114900	988049877	928	928	928	928	100
482	20240314	114800	987957077	930	930	930	928	589
483	20240314	114700	987409891	930	931	931	929	121
484	20240314	114600	987297450	931	928	931	928	13384
485	20240314	114500	974859369	928	929	929	928	378
486	20240314	114400	974508235	929	927	929	927	9
487	20240314	114300	974499876	927	927	928	927	10355
488	20240314	114200	964896720	926	926	926	926	100
489	20240314	114100	964804120	927	927	927	927	1000
490	20240314	114000	963877120	927	926	927	926	103
491	20240314	113900	963781740	925	926	927	925	2049
492	20240314	113800	961882440	925	926	926	925	2488
493	20240314	113700	959581039	926	926	926	925	1787
494	20240314	113600	957927560	926	927	927	926	79
495	20240314	113500	957854343	927	926	927	926	1106
496	20240314	113400	956829181	928	926	928	926	1007
497	20240314	113300	955894703	928	928	928	927	612
498	20240314	113200	955326877	928	928	928	928	211
499	20240314	113100	955131069	928	929	929	928	38584
500	20240314	113000	919325105	929	928	929	928	1313
501	20240314	112900	918106633	928	926	928	926	4572
502	20240314	112800	913871776	924	922	924	922	7923
503	20240314	112700	906555307	922	925	925	922	5714
504	20240314	112600	901278142	925	926	926	925	862
505	20240314	112500	900480780	927	925	927	925	307
506	20240314	112400	900196417	925	926	926	925	859
507	20240314	112300	899401095	926	926	926	926	13
508	20240314	112200	899389057	926	926	926	925	639
509	20240314	112100	898797443	926	924	926	924	3427
510	20240314	112000	895629063	923	924	924	923	108
511	20240314	111900	895529371	923	922	923	922	2067
512	20240314	111800	893621650	923	923	923	923	136
513	20240314	111700	893496122	923	923	923	921	1661
514	20240314	111600	891964725	923	923	923	922	270
515	20240314	111500	891715523	923	921	923	921	25723
516	20240314	111400	867999777	922	922	922	921	1098
517	20240314	111300	866987588	920	922	922	920	5692
518	20240314	111200	861743047	922	922	922	921	14177
519	20240314	111100	848680001	922	922	922	922	3020
520	20240314	111000	845895561	922	921	922	921	15799
521	20240314	110900	831328983	921	922	922	921	5049
522	20240314	110800	826677212	923	923	923	922	135
523	20240314	110700	826552707	924	922	924	922	195
524	20240314	110600	826372897	922	923	923	921	2226
525	20240314	110500	824322332	924	923	924	921	2920
526	20240314	110400	821627683	921	922	923	921	906
527	20240314	110300	820792491	923	923	924	923	515
528	20240314	110200	820317131	924	924	924	924	4
529	20240314	110100	820313435	924	923	924	920	1575
530	20240314	110000	818863543	924	924	924	920	7985
531	20240314	105900	811509695	920	923	924	920	10397
532	20240314	105800	801924814	922	922	924	920	5559
533	20240314	105700	796804620	924	923	924	921	7053
534	20240314	105600	790303366	923	925	925	923	6008
535	20240314	105500	784752554	925	926	926	925	1441
536	20240314	105400	783419627	926	926	926	925	2443
537	20240314	105300	781159514	926	928	928	926	16130
538	20240314	105200	766219235	927	928	928	927	1961
539	20240314	105100	764401317	928	928	928	927	533
540	20240314	105000	763906824	928	927	928	927	2587
541	20240314	104900	761506188	927	926	928	926	102
542	20240314	104800	761411634	928	926	928	926	871
543	20240314	104700	760603507	926	929	929	926	1598
544	20240314	104600	759119341	926	926	928	926	168
545	20240314	104500	758963765	926	928	929	926	500
546	20240314	104400	758499619	929	925	929	925	13817
547	20240314	104300	745714941	926	927	927	926	1248
548	20240314	104200	744559283	925	925	925	925	130
549	20240314	104100	744439033	925	929	929	925	837
550	20240314	104000	743664572	928	929	929	928	419
551	20240314	103900	743275440	929	929	929	929	4555
552	20240314	103800	739043845	929	929	929	929	105
553	20240314	103700	738946300	929	929	929	929	320
554	20240314	103600	738649020	929	929	929	929	4200
555	20240314	103500	734747220	929	929	929	929	810
556	20240314	103400	733994730	929	929	929	929	1157
557	20240314	103300	732919877	927	926	929	926	115
558	20240314	103200	732813356	926	927	927	926	186
559	20240314	103100	732640947	925	925	927	924	2511
560	20240314	103000	730316233	924	923	924	923	953
561	20240314	102900	729435761	924	922	924	921	3772
562	20240314	102800	725956484	921	922	922	921	3494
563	20240314	102700	722737117	922	921	922	921	7344
564	20240314	102600	715968854	922	922	922	922	3571
565	20240314	102500	712676392	922	923	923	922	5078
566	20240314	102400	707994466	922	923	923	922	5628
567	20240314	102300	702800332	923	924	924	922	6432
568	20240314	102200	696865514	925	923	925	923	1249
569	20240314	102100	695712673	923	924	924	923	8552
570	20240314	102000	687818776	925	927	927	925	1101
571	20240314	101900	686798251	926	925	926	923	1383
572	20240314	101800	685518845	923	923	923	923	2766
573	20240314	101700	682965827	923	922	923	920	5189
574	20240314	101600	678186676	920	922	922	920	10305
575	20240314	101500	668694998	922	922	922	922	100
576	20240314	101400	668602798	922	923	923	922	6458
577	20240314	101300	662648510	922	921	922	921	8448
578	20240314	101200	654861562	921	920	922	920	271
579	20240314	101100	654612052	920	921	922	920	6612
580	20240314	101000	648526512	920	922	922	920	17721
581	20240314	100900	632217472	921	924	924	921	16293
582	20240314	100800	617200537	924	924	924	922	4259
583	20240314	100700	613273361	925	925	925	922	25859
584	20240314	100600	589409562	925	928	928	925	746
585	20240314	100500	588719485	928	926	928	924	10010
586	20240314	100400	579452004	927	927	928	927	7417
587	20240314	100300	572576414	927	929	929	927	12086
588	20240314	100200	561354559	929	929	929	928	5594
589	20240314	100100	556157734	929	929	929	927	2176
590	20240314	100000	554138655	929	928	929	928	750
591	20240314	095900	553442505	928	927	929	927	2584
592	20240314	095800	551046115	927	928	928	927	9475
593	20240314	095700	542259050	928	929	929	928	13828
594	20240314	095600	529426191	929	932	932	929	2131
595	20240314	095500	527442491	932	933	933	929	7952
596	20240314	095400	520054695	933	928	933	928	15175
597	20240314	095300	505942927	928	928	928	926	1537
598	20240314	095200	504518946	929	929	929	926	1694
599	20240314	095100	502949792	929	929	929	926	997
600	20240314	095000	502026279	929	926	929	926	12224
601	20240314	094900	490691864	924	926	926	924	17934
602	20240314	094800	474106732	926	928	928	926	11804
603	20240314	094700	463169428	928	928	928	927	731
604	20240314	094600	462491535	927	928	930	927	13079
605	20240314	094500	450366675	928	928	929	928	3251
606	20240314	094400	447348714	928	928	928	928	5707
607	20240314	094300	442052618	928	928	928	927	1358
608	20240314	094200	440792455	928	927	929	927	1319
609	20240314	094100	439569009	927	928	929	927	17825
610	20240314	094000	423029378	929	929	929	928	2093
611	20240314	093900	421085982	929	929	929	928	612
612	20240314	093800	420517455	928	932	932	928	6745
613	20240314	093700	414253548	932	930	932	929	2418
614	20240314	093600	412004959	930	929	931	929	3154
615	20240314	093500	409070155	929	930	930	929	1160
616	20240314	093400	407992045	930	931	931	930	4803
617	20240314	093300	403525254	930	930	933	930	10126
618	20240314	093200	394094565	933	933	933	930	96
619	20240314	093100	394005096	933	928	933	928	13384
620	20240314	093000	381553532	928	929	929	927	6535
621	20240314	092900	375486231	929	933	933	929	4813
622	20240314	092800	371005580	931	933	933	930	2035
623	20240314	092700	369108782	933	933	934	933	4774
624	20240314	092600	364652481	934	934	934	930	1749
625	20240314	092500	363020139	935	934	938	930	9132
626	20240314	092400	354518730	935	939	939	935	3546
627	20240314	092300	351203118	931	930	940	925	40480
628	20240314	092200	313389975	930	930	930	926	1885
629	20240314	092100	311644297	930	929	930	925	29606
630	20240314	092000	284224893	929	927	929	925	12762
631	20240314	091900	272401270	927	932	932	927	7688
632	20240314	091800	265258840	931	933	933	931	4482
633	20240314	091700	261083478	933	939	939	933	2071
634	20240314	091600	259151158	939	939	939	930	9061
635	20240314	091500	250697289	939	939	940	935	8803
636	20240314	091400	242446139	940	942	943	940	1659
637	20240314	091300	240884047	942	944	944	942	1333
638	20240314	091200	239626193	944	945	945	938	5503
639	20240314	091100	234427693	938	945	945	938	359
640	20240314	091000	234090004	938	938	938	934	31396
641	20240314	090900	204677797	938	941	941	937	8961
642	20240314	090800	196267887	939	947	947	939	9095
643	20240314	090700	187684900	947	949	949	942	2202
644	20240314	090600	185599097	949	950	951	941	47639
645	20240314	090500	140381407	950	949	952	949	16230
646	20240314	090400	124964667	951	940	951	937	10514
647	20240314	090300	115051912	940	932	940	926	19319
648	20240314	090200	97020846	925	931	935	921	50884
649	20240314	090100	49940299	929	927	939	927	11243
650	20240314	090000	39463163	927	946	949	921	41579