KissMeData/217730/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203900	278255433	1868	1868	1868	1868	2300
3	20240314	203800	278255433	1868	1868	1868	1868	0
4	20240314	203700	278255433	1868	1868	1868	1868	0
5	20240314	203600	278255433	1868	1868	1868	1868	0
6	20240314	203500	278255433	1868	1868	1868	1868	0
7	20240314	203400	278255433	1868	1868	1868	1868	0
8	20240314	203300	278255433	1868	1868	1868	1868	0
9	20240314	203200	278255433	1868	1868	1868	1868	0
10	20240314	203100	278255433	1868	1868	1868	1868	0
11	20240314	203000	278255433	1868	1868	1868	1868	0
12	20240314	202900	278255433	1868	1868	1868	1868	0
13	20240314	202800	278255433	1868	1868	1868	1868	0
14	20240314	202700	278255433	1868	1868	1868	1868	0
15	20240314	202600	278255433	1868	1868	1868	1868	0
16	20240314	202500	278255433	1868	1868	1868	1868	0
17	20240314	202400	278255433	1868	1868	1868	1868	0
18	20240314	202300	278255433	1868	1868	1868	1868	0
19	20240314	202200	278255433	1868	1868	1868	1868	0
20	20240314	202100	278255433	1868	1868	1868	1868	0
21	20240314	202000	278255433	1868	1868	1868	1868	0
22	20240314	201900	278255433	1868	1868	1868	1868	0
23	20240314	201800	278255433	1868	1868	1868	1868	0
24	20240314	201700	278255433	1868	1868	1868	1868	0
25	20240314	201600	278255433	1868	1868	1868	1868	0
26	20240314	201500	278255433	1868	1868	1868	1868	0
27	20240314	201400	278255433	1868	1868	1868	1868	0
28	20240314	201300	278255433	1868	1868	1868	1868	0
29	20240314	201200	278255433	1868	1868	1868	1868	0
30	20240314	201100	278255433	1868	1868	1868	1868	0
31	20240314	201000	278255433	1868	1868	1868	1868	0
32	20240314	200900	278255433	1868	1868	1868	1868	2300
33	20240314	200800	278255433	1868	1868	1868	1868	0
34	20240314	200700	278255433	1868	1868	1868	1868	0
35	20240314	200600	278255433	1868	1868	1868	1868	0
36	20240314	200500	278255433	1868	1868	1868	1868	0
37	20240314	200400	278255433	1868	1868	1868	1868	0
38	20240314	200300	278255433	1868	1868	1868	1868	0
39	20240314	200200	278255433	1868	1868	1868	1868	0
40	20240314	200100	278255433	1868	1868	1868	1868	0
41	20240314	200000	278255433	1868	1868	1868	1868	0
42	20240314	195900	278255433	1868	1868	1868	1868	0
43	20240314	195800	278255433	1868	1868	1868	1868	0
44	20240314	195700	278255433	1868	1868	1868	1868	0
45	20240314	195600	278255433	1868	1868	1868	1868	0
46	20240314	195500	278255433	1868	1868	1868	1868	0
47	20240314	195400	278255433	1868	1868	1868	1868	0
48	20240314	195300	278255433	1868	1868	1868	1868	0
49	20240314	195200	278255433	1868	1868	1868	1868	0
50	20240314	195100	278255433	1868	1868	1868	1868	0
51	20240314	195000	278255433	1868	1868	1868	1868	0
52	20240314	194900	278255433	1868	1868	1868	1868	0
53	20240314	194800	278255433	1868	1868	1868	1868	0
54	20240314	194700	278255433	1868	1868	1868	1868	0
55	20240314	194600	278255433	1868	1868	1868	1868	0
56	20240314	194500	278255433	1868	1868	1868	1868	0
57	20240314	194400	278255433	1868	1868	1868	1868	0
58	20240314	194300	278255433	1868	1868	1868	1868	0
59	20240314	194200	278255433	1868	1868	1868	1868	0
60	20240314	194100	278255433	1868	1868	1868	1868	0
61	20240314	194000	278255433	1868	1868	1868	1868	0
62	20240314	193900	278255433	1868	1868	1868	1868	2300
63	20240314	193800	278255433	1868	1868	1868	1868	0
64	20240314	193700	278255433	1868	1868	1868	1868	0
65	20240314	193600	278255433	1868	1868	1868	1868	0
66	20240314	193500	278255433	1868	1868	1868	1868	0
67	20240314	193400	278255433	1868	1868	1868	1868	0
68	20240314	193300	278255433	1868	1868	1868	1868	0
69	20240314	193200	278255433	1868	1868	1868	1868	0
70	20240314	193100	278255433	1868	1868	1868	1868	0
71	20240314	193000	278255433	1868	1868	1868	1868	0
72	20240314	192900	278255433	1868	1868	1868	1868	0
73	20240314	192800	278255433	1868	1868	1868	1868	0
74	20240314	192700	278255433	1868	1868	1868	1868	0
75	20240314	192600	278255433	1868	1868	1868	1868	0
76	20240314	192500	278255433	1868	1868	1868	1868	0
77	20240314	192400	278255433	1868	1868	1868	1868	0
78	20240314	192300	278255433	1868	1868	1868	1868	0
79	20240314	192200	278255433	1868	1868	1868	1868	0
80	20240314	192100	278255433	1868	1868	1868	1868	0
81	20240314	192000	278255433	1868	1868	1868	1868	0
82	20240314	191900	278255433	1868	1868	1868	1868	0
83	20240314	191800	278255433	1868	1868	1868	1868	0
84	20240314	191700	278255433	1868	1868	1868	1868	0
85	20240314	191600	278255433	1868	1868	1868	1868	0
86	20240314	191500	278255433	1868	1868	1868	1868	0
87	20240314	191400	278255433	1868	1868	1868	1868	0
88	20240314	191300	278255433	1868	1868	1868	1868	0
89	20240314	191200	278255433	1868	1868	1868	1868	0
90	20240314	191100	278255433	1868	1868	1868	1868	0
91	20240314	191000	278255433	1868	1868	1868	1868	0
92	20240314	190900	278255433	1868	1868	1868	1868	2300
93	20240314	190800	278255433	1868	1868	1868	1868	0
94	20240314	190700	278255433	1868	1868	1868	1868	0
95	20240314	190600	278255433	1868	1868	1868	1868	0
96	20240314	190500	278255433	1868	1868	1868	1868	0
97	20240314	190400	278255433	1868	1868	1868	1868	0
98	20240314	190300	278255433	1868	1868	1868	1868	0
99	20240314	190200	278255433	1868	1868	1868	1868	0
100	20240314	190100	278255433	1868	1868	1868	1868	0
101	20240314	190000	278255433	1868	1868	1868	1868	0
102	20240314	185900	278255433	1868	1868	1868	1868	0
103	20240314	185800	278255433	1868	1868	1868	1868	0
104	20240314	185700	278255433	1868	1868	1868	1868	0
105	20240314	185600	278255433	1868	1868	1868	1868	0
106	20240314	185500	278255433	1868	1868	1868	1868	0
107	20240314	185400	278255433	1868	1868	1868	1868	0
108	20240314	185300	278255433	1868	1868	1868	1868	0
109	20240314	185200	278255433	1868	1868	1868	1868	0
110	20240314	185100	278255433	1868	1868	1868	1868	0
111	20240314	185000	278255433	1868	1868	1868	1868	0
112	20240314	184900	278255433	1868	1868	1868	1868	0
113	20240314	184800	278255433	1868	1868	1868	1868	0
114	20240314	184700	278255433	1868	1868	1868	1868	0
115	20240314	184600	278255433	1868	1868	1868	1868	0
116	20240314	184500	278255433	1868	1868	1868	1868	0
117	20240314	184400	278255433	1868	1868	1868	1868	0
118	20240314	184300	278255433	1868	1868	1868	1868	0
119	20240314	184200	278255433	1868	1868	1868	1868	0
120	20240314	184100	278255433	1868	1868	1868	1868	0
121	20240314	184000	278255433	1868	1868	1868	1868	0
122	20240314	183900	278255433	1868	1868	1868	1868	2300
123	20240314	183800	278255433	1868	1868	1868	1868	0
124	20240314	183700	278255433	1868	1868	1868	1868	0
125	20240314	183600	278255433	1868	1868	1868	1868	0
126	20240314	183500	278255433	1868	1868	1868	1868	0
127	20240314	183400	278255433	1868	1868	1868	1868	0
128	20240314	183300	278255433	1868	1868	1868	1868	0
129	20240314	183200	278255433	1868	1868	1868	1868	0
130	20240314	183100	278255433	1868	1868	1868	1868	0
131	20240314	183000	278255433	1868	1868	1868	1868	0
132	20240314	182900	278255433	1868	1868	1868	1868	0
133	20240314	182800	278255433	1868	1868	1868	1868	0
134	20240314	182700	278255433	1868	1868	1868	1868	0
135	20240314	182600	278255433	1868	1868	1868	1868	0
136	20240314	182500	278255433	1868	1868	1868	1868	0
137	20240314	182400	278255433	1868	1868	1868	1868	0
138	20240314	182300	278255433	1868	1868	1868	1868	0
139	20240314	182200	278255433	1868	1868	1868	1868	0
140	20240314	182100	278255433	1868	1868	1868	1868	0
141	20240314	182000	278255433	1868	1868	1868	1868	0
142	20240314	181900	278255433	1868	1868	1868	1868	0
143	20240314	181800	278255433	1868	1868	1868	1868	0
144	20240314	181700	278255433	1868	1868	1868	1868	0
145	20240314	181600	278255433	1868	1868	1868	1868	0
146	20240314	181500	278255433	1868	1868	1868	1868	0
147	20240314	181400	278255433	1868	1868	1868	1868	0
148	20240314	181300	278255433	1868	1868	1868	1868	0
149	20240314	181200	278255433	1868	1868	1868	1868	0
150	20240314	181100	278255433	1868	1868	1868	1868	0
151	20240314	181000	278255433	1868	1868	1868	1868	0
152	20240314	180900	278255433	1868	1868	1868	1868	2300
153	20240314	180800	278255433	1868	1868	1868	1868	0
154	20240314	180700	278255433	1868	1868	1868	1868	0
155	20240314	180600	278255433	1868	1868	1868	1868	0
156	20240314	180500	278255433	1868	1868	1868	1868	0
157	20240314	180400	278255433	1868	1868	1868	1868	0
158	20240314	180300	278255433	1868	1868	1868	1868	0
159	20240314	180200	278255433	1868	1868	1868	1868	0
160	20240314	180100	278255433	1868	1868	1868	1868	0
161	20240314	180000	278255433	1868	1868	1868	1868	0
162	20240314	175900	278255433	1868	1868	1868	1868	0
163	20240314	175800	278255433	1868	1868	1868	1868	0
164	20240314	175700	278255433	1868	1868	1868	1868	0
165	20240314	175600	278255433	1868	1868	1868	1868	0
166	20240314	175500	278255433	1868	1868	1868	1868	0
167	20240314	175400	278255433	1868	1868	1868	1868	0
168	20240314	175300	278255433	1868	1868	1868	1868	0
169	20240314	175200	278255433	1868	1868	1868	1868	0
170	20240314	175100	278255433	1868	1868	1868	1868	0
171	20240314	175000	278255433	1868	1868	1868	1868	0
172	20240314	174900	278255433	1868	1868	1868	1868	0
173	20240314	174800	278255433	1868	1868	1868	1868	0
174	20240314	174700	278255433	1868	1868	1868	1868	0
175	20240314	174600	278255433	1868	1868	1868	1868	0
176	20240314	174500	278255433	1868	1868	1868	1868	0
177	20240314	174400	278255433	1868	1868	1868	1868	0
178	20240314	174300	278255433	1868	1868	1868	1868	0
179	20240314	174200	278255433	1868	1868	1868	1868	0
180	20240314	174100	278255433	1868	1868	1868	1868	0
181	20240314	174000	278255433	1868	1868	1868	1868	0
182	20240314	173900	278255433	1868	1868	1868	1868	2300
183	20240314	173800	278255433	1868	1868	1868	1868	0
184	20240314	173700	278255433	1868	1868	1868	1868	0
185	20240314	173600	278255433	1868	1868	1868	1868	0
186	20240314	173500	278255433	1868	1868	1868	1868	0
187	20240314	173400	278255433	1868	1868	1868	1868	0
188	20240314	173300	278255433	1868	1868	1868	1868	0
189	20240314	173200	278255433	1868	1868	1868	1868	0
190	20240314	173100	278255433	1868	1868	1868	1868	0
191	20240314	173000	278255433	1868	1868	1868	1868	0
192	20240314	172900	278255433	1868	1868	1868	1868	0
193	20240314	172800	278255433	1868	1868	1868	1868	0
194	20240314	172700	278255433	1868	1868	1868	1868	0
195	20240314	172600	278255433	1868	1868	1868	1868	0
196	20240314	172500	278255433	1868	1868	1868	1868	0
197	20240314	172400	278255433	1868	1868	1868	1868	0
198	20240314	172300	278255433	1868	1868	1868	1868	0
199	20240314	172200	278255433	1868	1868	1868	1868	0
200	20240314	172100	278255433	1868	1868	1868	1868	0
201	20240314	172000	278255433	1868	1868	1868	1868	0
202	20240314	171900	278255433	1868	1868	1868	1868	0
203	20240314	171800	278255433	1868	1868	1868	1868	0
204	20240314	171700	278255433	1868	1868	1868	1868	0
205	20240314	171600	278255433	1868	1868	1868	1868	0
206	20240314	171500	278255433	1868	1868	1868	1868	0
207	20240314	171400	278255433	1868	1868	1868	1868	0
208	20240314	171300	278255433	1868	1868	1868	1868	0
209	20240314	171200	278255433	1868	1868	1868	1868	0
210	20240314	171100	278255433	1868	1868	1868	1868	0
211	20240314	171000	278255433	1868	1868	1868	1868	0
212	20240314	170900	278255433	1868	1868	1868	1868	2300
213	20240314	170800	278255433	1868	1868	1868	1868	0
214	20240314	170700	278255433	1868	1868	1868	1868	0
215	20240314	170600	278255433	1868	1868	1868	1868	0
216	20240314	170500	278255433	1868	1868	1868	1868	0
217	20240314	170400	278255433	1868	1868	1868	1868	0
218	20240314	170300	278255433	1868	1868	1868	1868	0
219	20240314	170200	278255433	1868	1868	1868	1868	0
220	20240314	170100	278255433	1868	1868	1868	1868	0
221	20240314	170000	278255433	1868	1868	1868	1868	0
222	20240314	165900	278255433	1868	1868	1868	1868	0
223	20240314	165800	278255433	1868	1868	1868	1868	0
224	20240314	165700	278255433	1868	1868	1868	1868	0
225	20240314	165600	278255433	1868	1868	1868	1868	0
226	20240314	165500	278255433	1868	1868	1868	1868	0
227	20240314	165400	278255433	1868	1868	1868	1868	0
228	20240314	165300	278255433	1868	1868	1868	1868	0
229	20240314	165200	278255433	1868	1868	1868	1868	0
230	20240314	165100	278255433	1868	1868	1868	1868	0
231	20240314	165000	278255433	1868	1868	1868	1868	0
232	20240314	164900	278255433	1868	1868	1868	1868	0
233	20240314	164800	278255433	1868	1868	1868	1868	0
234	20240314	164700	278255433	1868	1868	1868	1868	0
235	20240314	164600	278255433	1868	1868	1868	1868	0
236	20240314	164500	278255433	1868	1868	1868	1868	0
237	20240314	164400	278255433	1868	1868	1868	1868	0
238	20240314	164300	278255433	1868	1868	1868	1868	0
239	20240314	164200	278255433	1868	1868	1868	1868	0
240	20240314	164100	278255433	1868	1868	1868	1868	0
241	20240314	164000	278255433	1868	1868	1868	1868	0
242	20240314	163900	278255433	1868	1868	1868	1868	2300
243	20240314	163800	278255433	1868	1868	1868	1868	0
244	20240314	163700	278255433	1868	1868	1868	1868	0
245	20240314	163600	278255433	1868	1868	1868	1868	0
246	20240314	163500	278255433	1868	1868	1868	1868	0
247	20240314	163400	278255433	1868	1868	1868	1868	0
248	20240314	163300	278255433	1868	1868	1868	1868	0
249	20240314	163200	278255433	1868	1868	1868	1868	0
250	20240314	163100	278255433	1868	1868	1868	1868	0
251	20240314	163000	278255433	1868	1868	1868	1868	0
252	20240314	162900	278255433	1868	1868	1868	1868	0
253	20240314	162800	278255433	1868	1868	1868	1868	0
254	20240314	162700	278255433	1868	1868	1868	1868	0
255	20240314	162600	278255433	1868	1868	1868	1868	0
256	20240314	162500	278255433	1868	1868	1868	1868	0
257	20240314	162400	278255433	1868	1868	1868	1868	0
258	20240314	162300	278255433	1868	1868	1868	1868	0
259	20240314	162200	278255433	1868	1868	1868	1868	0
260	20240314	162100	278255433	1868	1868	1868	1868	0
261	20240314	162000	278255433	1868	1868	1868	1868	0
262	20240314	161900	278255433	1868	1868	1868	1868	0
263	20240314	161800	278255433	1868	1868	1868	1868	0
264	20240314	161700	278255433	1868	1868	1868	1868	0
265	20240314	161600	278255433	1868	1868	1868	1868	0
266	20240314	161500	278255433	1868	1868	1868	1868	0
267	20240314	161400	278255433	1868	1868	1868	1868	0
268	20240314	161300	278255433	1868	1868	1868	1868	0
269	20240314	161200	278255433	1868	1868	1868	1868	0
270	20240314	161100	278255433	1868	1868	1868	1868	0
271	20240314	161000	278255433	1868	1868	1868	1868	0
272	20240314	160900	278255433	1868	1868	1868	1868	2300
273	20240314	160800	278255433	1868	1868	1868	1868	0
274	20240314	160700	278255433	1868	1868	1868	1868	0
275	20240314	160600	278255433	1868	1868	1868	1868	0
276	20240314	160500	278255433	1868	1868	1868	1868	0
277	20240314	160400	278255433	1868	1868	1868	1868	0
278	20240314	160300	278255433	1868	1868	1868	1868	0
279	20240314	160200	278255433	1868	1868	1868	1868	0
280	20240314	160100	278255433	1868	1868	1868	1868	0
281	20240314	160000	278255433	1868	1868	1868	1868	0
282	20240314	155900	278255433	1868	1868	1868	1868	0
283	20240314	155800	278255433	1868	1868	1868	1868	0
284	20240314	155700	278255433	1868	1868	1868	1868	0
285	20240314	155600	278255433	1868	1868	1868	1868	0
286	20240314	155500	278255433	1868	1868	1868	1868	0
287	20240314	155400	278255433	1868	1868	1868	1868	0
288	20240314	155300	278255433	1868	1868	1868	1868	0
289	20240314	155200	278255433	1868	1868	1868	1868	0
290	20240314	155100	278255433	1868	1868	1868	1868	0
291	20240314	155000	278255433	1868	1868	1868	1868	0
292	20240314	154900	278255433	1868	1868	1868	1868	0
293	20240314	154800	278255433	1868	1868	1868	1868	0
294	20240314	154700	278255433	1868	1868	1868	1868	0
295	20240314	154600	278255433	1868	1868	1868	1868	0
296	20240314	154500	278255433	1868	1868	1868	1868	0
297	20240314	154400	278255433	1868	1868	1868	1868	0
298	20240314	154300	278255433	1868	1868	1868	1868	0
299	20240314	154200	278255433	1868	1868	1868	1868	0
300	20240314	154100	278255433	1868	1868	1868	1868	0
301	20240314	154000	278255433	1868	1868	1868	1868	0
302	20240314	153900	278255433	1868	1868	1868	1868	2300
303	20240314	153800	278255433	1868	1868	1868	1868	0
304	20240314	153700	278255433	1868	1868	1868	1868	0
305	20240314	153600	278255433	1868	1868	1868	1868	0
306	20240314	153500	278255433	1868	1868	1868	1868	0
307	20240314	153400	278255433	1868	1868	1868	1868	0
308	20240314	153300	278255433	1868	1868	1868	1868	0
309	20240314	153200	278255433	1868	1868	1868	1868	0
310	20240314	153100	278255433	1868	1868	1868	1868	0
311	20240314	153000	278255433	1868	1868	1868	1868	2300
312	20240314	152900	273959033	1859	1859	1859	1859	0
313	20240314	152800	273959033	1859	1859	1859	1859	0
314	20240314	152700	273959033	1859	1859	1859	1859	0
315	20240314	152600	273959033	1859	1859	1859	1859	0
316	20240314	152500	273959033	1859	1859	1859	1859	0
317	20240314	152400	273959033	1859	1859	1859	1859	0
318	20240314	152300	273959033	1859	1859	1859	1859	0
319	20240314	152200	273959033	1859	1859	1859	1859	0
320	20240314	152100	273959033	1859	1859	1859	1859	0
321	20240314	152000	273959033	1859	1859	1859	1859	0
322	20240314	151900	273959033	1859	1859	1859	1859	300
323	20240314	151800	273401333	1860	1860	1860	1860	0
324	20240314	151700	273401333	1860	1860	1860	1860	200
325	20240314	151600	273029333	1860	1860	1860	1860	0
326	20240314	151500	273029333	1860	1859	1860	1859	300
327	20240314	151400	272471533	1859	1849	1859	1849	170
328	20240314	151300	272157193	1848	1850	1850	1848	5450
329	20240314	151200	262082169	1850	1859	1859	1850	201
330	20240314	151100	261710310	1850	1850	1850	1850	385
331	20240314	151000	260998060	1850	1852	1852	1849	4691
332	20240314	150900	252317441	1860	1860	1860	1860	1
333	20240314	150800	252315581	1852	1854	1861	1852	601
334	20240314	150700	251202020	1861	1861	1861	1861	3
335	20240314	150600	251196437	1861	1861	1861	1861	0
336	20240314	150500	251196437	1861	1861	1861	1861	0
337	20240314	150400	251196437	1861	1861	1861	1861	0
338	20240314	150300	251196437	1861	1861	1861	1861	0
339	20240314	150200	251196437	1861	1861	1861	1861	0
340	20240314	150100	251196437	1861	1861	1861	1861	0
341	20240314	150000	251196437	1861	1861	1861	1861	188
342	20240314	145900	250846569	1857	1857	1857	1857	500
343	20240314	145800	249918069	1861	1861	1861	1861	0
344	20240314	145700	249918069	1861	1861	1861	1861	0
345	20240314	145600	249918069	1861	1861	1861	1861	0
346	20240314	145500	249918069	1861	1861	1861	1861	1
347	20240314	145400	249916208	1863	1865	1865	1863	7
348	20240314	145300	249903165	1859	1852	1859	1850	3023
349	20240314	145200	244302974	1850	1850	1852	1850	359
350	20240314	145100	243638506	1851	1851	1851	1851	767
351	20240314	145000	242218789	1851	1855	1855	1851	3867
352	20240314	144900	235059582	1855	1855	1855	1855	1
353	20240314	144800	235057727	1855	1855	1855	1855	1
354	20240314	144700	235055872	1852	1855	1855	1852	500
355	20240314	144600	234129496	1855	1855	1855	1855	5
356	20240314	144500	234120221	1855	1855	1855	1855	10
357	20240314	144400	234101671	1855	1855	1855	1855	0
358	20240314	144300	234101671	1855	1855	1855	1855	7
359	20240314	144200	234088686	1860	1860	1860	1860	0
360	20240314	144100	234088686	1860	1860	1860	1860	0
361	20240314	144000	234088686	1860	1860	1860	1860	0
362	20240314	143900	234088686	1860	1860	1860	1860	20
363	20240314	143800	234051486	1862	1862	1862	1862	0
364	20240314	143700	234051486	1862	1862	1862	1862	0
365	20240314	143600	234051486	1862	1862	1862	1862	1
366	20240314	143500	234049624	1852	1852	1852	1852	0
367	20240314	143400	234049624	1852	1852	1852	1852	0
368	20240314	143300	234049624	1852	1852	1852	1852	800
369	20240314	143200	232568024	1852	1853	1853	1852	400
370	20240314	143100	231827170	1863	1863	1863	1863	501
371	20240314	143000	230893807	1853	1855	1855	1853	400
372	20240314	142900	230152524	1862	1862	1862	1862	0
373	20240314	142800	230152524	1862	1862	1862	1862	1000
374	20240314	142700	228290524	1862	1863	1863	1862	166
375	20240314	142600	227981356	1869	1869	1869	1869	0
376	20240314	142500	227981356	1869	1869	1869	1869	0
377	20240314	142400	227981356	1869	1869	1869	1869	0
378	20240314	142300	227981356	1869	1869	1869	1869	1
379	20240314	142200	227979487	1862	1862	1862	1862	0
380	20240314	142100	227979487	1862	1862	1862	1862	0
381	20240314	142000	227979487	1862	1862	1862	1862	0
382	20240314	141900	227979487	1862	1862	1862	1862	240
383	20240314	141800	227532607	1862	1862	1862	1862	0
384	20240314	141700	227532607	1862	1862	1862	1862	0
385	20240314	141600	227532607	1862	1862	1862	1862	200
386	20240314	141500	227160207	1862	1862	1862	1862	0
387	20240314	141400	227160207	1862	1862	1862	1862	0
388	20240314	141300	227160207	1862	1862	1862	1862	200
389	20240314	141200	226787807	1862	1862	1862	1862	0
390	20240314	141100	226787807	1862	1860	1862	1860	100
391	20240314	141000	226601705	1860	1860	1860	1860	0
392	20240314	140900	226601705	1860	1860	1860	1860	1
393	20240314	140800	226599845	1862	1854	1862	1854	117
394	20240314	140700	226382855	1854	1854	1854	1854	321
395	20240314	140600	225787721	1854	1854	1854	1854	10
396	20240314	140500	225769181	1854	1853	1854	1853	491
397	20240314	140400	224858958	1852	1853	1853	1852	461
398	20240314	140300	224004999	1855	1855	1855	1855	1
399	20240314	140200	224003144	1854	1855	1855	1854	1900
400	20240314	140100	220478744	1855	1855	1855	1855	5
401	20240314	140000	220469469	1855	1855	1855	1855	0
402	20240314	135900	220469469	1855	1855	1855	1855	0
403	20240314	135800	220469469	1855	1855	1855	1855	0
404	20240314	135700	220469469	1855	1855	1855	1855	0
405	20240314	135600	220469469	1855	1855	1855	1855	0
406	20240314	135500	220469469	1855	1855	1855	1855	0
407	20240314	135400	220469469	1855	1855	1855	1855	0
408	20240314	135300	220469469	1855	1855	1855	1855	500
409	20240314	135200	219541969	1854	1854	1854	1854	0
410	20240314	135100	219541969	1854	1854	1854	1854	0
411	20240314	135000	219541969	1854	1854	1854	1854	0
412	20240314	134900	219541969	1854	1854	1854	1854	0
413	20240314	134800	219541969	1854	1855	1855	1854	251
414	20240314	134700	219076509	1855	1855	1855	1855	0
415	20240314	134600	219076509	1855	1855	1855	1855	0
416	20240314	134500	219076509	1855	1855	1855	1855	0
417	20240314	134400	219076509	1855	1855	1855	1855	0
418	20240314	134300	219076509	1855	1855	1855	1855	0
419	20240314	134200	219076509	1855	1855	1855	1855	91
420	20240314	134100	218907704	1855	1854	1855	1854	166
421	20240314	134000	218599850	1853	1853	1853	1853	0
422	20240314	133900	218599850	1853	1853	1853	1853	0
423	20240314	133800	218599850	1853	1853	1853	1853	0
424	20240314	133700	218599850	1853	1853	1853	1853	0
425	20240314	133600	218599850	1853	1853	1853	1853	0
426	20240314	133500	218599850	1853	1853	1853	1853	10
427	20240314	133400	218581320	1861	1861	1861	1861	51
428	20240314	133300	218486409	1862	1862	1862	1862	0
429	20240314	133200	218486409	1862	1862	1862	1862	0
430	20240314	133100	218486409	1862	1862	1862	1862	6
431	20240314	133000	218475237	1863	1863	1863	1863	0
432	20240314	132900	218475237	1863	1863	1863	1863	0
433	20240314	132800	218475237	1863	1862	1863	1862	10
434	20240314	132700	218456614	1863	1853	1863	1852	2018
435	20240314	132600	214719130	1861	1861	1861	1861	1
436	20240314	132500	214717269	1853	1853	1853	1853	0
437	20240314	132400	214717269	1853	1853	1853	1853	0
438	20240314	132300	214717269	1853	1853	1853	1853	1000
439	20240314	132200	212864269	1854	1854	1854	1854	1000
440	20240314	132100	211010269	1854	1854	1854	1854	0
441	20240314	132000	211010269	1854	1854	1854	1854	0
442	20240314	131900	211010269	1854	1854	1854	1854	0
443	20240314	131800	211010269	1854	1854	1854	1854	0
444	20240314	131700	211010269	1854	1854	1854	1854	0
445	20240314	131600	211010269	1854	1854	1854	1854	0
446	20240314	131500	211010269	1854	1854	1854	1854	0
447	20240314	131400	211010269	1854	1854	1854	1854	0
448	20240314	131300	211010269	1854	1854	1854	1854	0
449	20240314	131200	211010269	1854	1854	1854	1854	35
450	20240314	131100	210945379	1853	1858	1858	1853	1023
451	20240314	131000	209046978	1857	1857	1857	1857	216
452	20240314	130900	208645866	1857	1857	1857	1857	227
453	20240314	130800	208224327	1857	1857	1857	1857	33
454	20240314	130700	208163046	1857	1858	1858	1857	504
455	20240314	130600	207226632	1858	1858	1858	1857	337
456	20240314	130500	206600618	1858	1859	1859	1858	357
457	20240314	130400	205937264	1859	1859	1859	1859	1
458	20240314	130300	205935405	1859	1859	1859	1859	31
459	20240314	130200	205877776	1862	1862	1862	1862	0
460	20240314	130100	205877776	1862	1862	1862	1862	0
461	20240314	130000	205877776	1862	1862	1862	1862	8
462	20240314	125900	205862880	1862	1862	1862	1862	2
463	20240314	125800	205859156	1858	1859	1859	1858	356
464	20240314	125700	205197354	1860	1861	1861	1860	6092
465	20240314	125600	193865549	1863	1863	1863	1863	100
466	20240314	125500	193679249	1863	1863	1863	1863	0
467	20240314	125400	193679249	1863	1863	1863	1863	1
468	20240314	125300	193677386	1861	1861	1861	1861	0
469	20240314	125200	193677386	1861	1861	1861	1861	0
470	20240314	125100	193677386	1861	1861	1861	1861	0
471	20240314	125000	193677386	1861	1861	1861	1861	696
472	20240314	124900	192382130	1861	1862	1862	1861	885
473	20240314	124800	190735122	1863	1863	1863	1863	0
474	20240314	124700	190735122	1863	1863	1863	1863	1
475	20240314	124600	190733259	1865	1865	1865	1865	0
476	20240314	124500	190733259	1865	1865	1865	1865	20
477	20240314	124400	190695959	1865	1865	1865	1865	0
478	20240314	124300	190695959	1865	1865	1865	1865	0
479	20240314	124200	190695959	1865	1865	1865	1865	20
480	20240314	124100	190658659	1865	1865	1865	1865	20
481	20240314	124000	190621359	1865	1865	1865	1865	0
482	20240314	123900	190621359	1865	1865	1865	1865	0
483	20240314	123800	190621359	1865	1865	1865	1865	0
484	20240314	123700	190621359	1865	1865	1865	1865	0
485	20240314	123600	190621359	1865	1865	1865	1865	0
486	20240314	123500	190621359	1865	1865	1865	1865	15
487	20240314	123400	190593384	1865	1867	1867	1865	155
488	20240314	123300	190304092	1869	1869	1869	1869	0
489	20240314	123200	190304092	1869	1869	1869	1869	0
490	20240314	123100	190304092	1869	1869	1869	1869	100
491	20240314	123000	190117192	1869	1869	1869	1869	0
492	20240314	122900	190117192	1869	1869	1869	1869	0
493	20240314	122800	190117192	1869	1869	1869	1869	0
494	20240314	122700	190117192	1869	1869	1869	1869	5
495	20240314	122600	190107847	1869	1869	1869	1869	0
496	20240314	122500	190107847	1869	1869	1869	1869	0
497	20240314	122400	190107847	1869	1869	1869	1869	1
498	20240314	122300	190105978	1860	1860	1860	1860	0
499	20240314	122200	190105978	1860	1860	1860	1860	1000
500	20240314	122100	188245978	1860	1861	1862	1860	4444
501	20240314	122000	179976468	1861	1861	1861	1861	23
502	20240314	121900	179933665	1862	1862	1862	1862	600
503	20240314	121800	178816465	1862	1862	1862	1862	42
504	20240314	121700	178738261	1869	1869	1869	1869	0
505	20240314	121600	178738261	1869	1869	1869	1869	0
506	20240314	121500	178738261	1869	1869	1869	1869	1
507	20240314	121400	178736392	1861	1861	1861	1861	0
508	20240314	121300	178736392	1861	1861	1861	1861	0
509	20240314	121200	178736392	1861	1861	1861	1861	0
510	20240314	121100	178736392	1861	1861	1861	1861	25
511	20240314	121000	178689867	1861	1861	1861	1861	0
512	20240314	120900	178689867	1861	1863	1863	1861	3026
513	20240314	120800	173057038	1870	1870	1870	1870	0
514	20240314	120700	173057038	1870	1870	1870	1870	0
515	20240314	120600	173057038	1870	1870	1870	1870	500
516	20240314	120500	172122038	1873	1873	1873	1873	100
517	20240314	120400	171934738	1874	1874	1874	1874	0
518	20240314	120300	171934738	1874	1874	1874	1874	0
519	20240314	120200	171934738	1874	1874	1874	1874	0
520	20240314	120100	171934738	1874	1874	1874	1874	0
521	20240314	120000	171934738	1874	1874	1874	1874	10
522	20240314	115900	171915998	1862	1863	1863	1862	2000
523	20240314	115800	168191498	1862	1862	1862	1862	0
524	20240314	115700	168191498	1862	1862	1862	1862	0
525	20240314	115600	168191498	1862	1862	1862	1862	0
526	20240314	115500	168191498	1862	1865	1865	1862	500
527	20240314	115400	167260483	1870	1870	1870	1870	401
528	20240314	115300	166510613	1874	1874	1874	1874	0
529	20240314	115200	166510613	1874	1863	1874	1863	892
530	20240314	115100	164848747	1864	1864	1864	1864	0
531	20240314	115000	164848747	1864	1870	1870	1864	115
532	20240314	114900	164634309	1871	1871	1871	1871	0
533	20240314	114800	164634309	1871	1871	1871	1871	1
534	20240314	114700	164632438	1872	1872	1872	1872	1
535	20240314	114600	164630566	1873	1873	1873	1873	0
536	20240314	114500	164630566	1873	1873	1873	1873	0
537	20240314	114400	164630566	1873	1873	1873	1873	1
538	20240314	114300	164628693	1874	1874	1874	1874	0
539	20240314	114200	164628693	1874	1874	1874	1874	0
540	20240314	114100	164628693	1874	1874	1874	1874	1
541	20240314	114000	164626819	1873	1873	1873	1873	1
542	20240314	113900	164624946	1864	1865	1865	1864	12
543	20240314	113800	164602577	1865	1865	1865	1865	1
544	20240314	113700	164600712	1864	1864	1865	1864	1893
545	20240314	113600	161072137	1863	1863	1863	1863	0
546	20240314	113500	161072137	1863	1863	1863	1863	0
547	20240314	113400	161072137	1863	1863	1863	1863	0
548	20240314	113300	161072137	1863	1863	1863	1863	0
549	20240314	113200	161072137	1863	1863	1863	1863	0
550	20240314	113100	161072137	1863	1863	1863	1863	64
551	20240314	113000	160952905	1874	1874	1874	1874	0
552	20240314	112900	160952905	1874	1874	1874	1874	0
553	20240314	112800	160952905	1874	1874	1874	1874	0
554	20240314	112700	160952905	1874	1874	1874	1874	1
555	20240314	112600	160951031	1874	1874	1874	1874	0
556	20240314	112500	160951031	1874	1874	1874	1874	0
557	20240314	112400	160951031	1874	1874	1874	1874	0
558	20240314	112300	160951031	1874	1874	1874	1874	0
559	20240314	112200	160951031	1874	1874	1874	1874	10
560	20240314	112100	160932291	1874	1874	1874	1874	500
561	20240314	112000	159995291	1874	1863	1874	1863	1052
562	20240314	111900	158024415	1862	1862	1862	1862	0
563	20240314	111800	158024415	1862	1862	1862	1862	0
564	20240314	111700	158024415	1862	1868	1868	1862	1748
565	20240314	111600	154767625	1874	1874	1874	1874	10
566	20240314	111500	154748885	1874	1873	1874	1873	5109
567	20240314	111400	145174638	1874	1874	1874	1874	1013
568	20240314	111300	143276276	1874	1874	1874	1874	5
569	20240314	111200	143266906	1874	1872	1874	1872	696
570	20240314	111100	141963408	1868	1868	1868	1868	42
571	20240314	111000	141884952	1866	1869	1869	1866	1489
572	20240314	110900	139103990	1868	1868	1868	1868	23
573	20240314	110800	139061026	1868	1868	1868	1868	22
574	20240314	110700	139019930	1871	1871	1871	1871	624
575	20240314	110600	137852426	1872	1872	1872	1872	0
576	20240314	110500	137852426	1872	1872	1872	1872	0
577	20240314	110400	137852426	1872	1872	1872	1872	0
578	20240314	110300	137852426	1872	1872	1872	1872	0
579	20240314	110200	137852426	1872	1872	1872	1872	0
580	20240314	110100	137852426	1872	1872	1872	1872	0
581	20240314	110000	137852426	1872	1872	1872	1872	0
582	20240314	105900	137852426	1872	1872	1872	1872	100
583	20240314	105800	137665226	1873	1873	1873	1873	0
584	20240314	105700	137665226	1873	1873	1873	1873	0
585	20240314	105600	137665226	1873	1873	1873	1873	1
586	20240314	105500	137663353	1867	1867	1867	1867	0
587	20240314	105400	137663353	1867	1867	1867	1867	2
588	20240314	105300	137659619	1868	1868	1868	1868	50
589	20240314	105200	137566219	1868	1869	1869	1868	1122
590	20240314	105100	135469905	1869	1874	1874	1869	754
591	20240314	105000	134060429	1874	1874	1874	1874	0
592	20240314	104900	134060429	1874	1874	1874	1874	5
593	20240314	104800	134051059	1874	1874	1874	1874	0
594	20240314	104700	134051059	1874	1874	1874	1874	0
595	20240314	104600	134051059	1874	1874	1874	1874	38
596	20240314	104500	133979847	1875	1875	1875	1875	0
597	20240314	104400	133979847	1875	1875	1875	1875	0
598	20240314	104300	133979847	1875	1875	1875	1875	0
599	20240314	104200	133979847	1875	1875	1875	1875	100
600	20240314	104100	133792347	1866	1866	1866	1866	0
601	20240314	104000	133792347	1866	1866	1866	1866	0
602	20240314	103900	133792347	1866	1866	1866	1866	0
603	20240314	103800	133792347	1866	1866	1866	1866	1
604	20240314	103700	133790481	1875	1875	1875	1875	353
605	20240314	103600	133128606	1876	1874	1876	1874	991
606	20240314	103500	131270761	1875	1866	1875	1866	105
607	20240314	103400	131074201	1866	1866	1866	1866	0
608	20240314	103300	131074201	1866	1866	1866	1866	0
609	20240314	103200	131074201	1866	1866	1866	1866	0
610	20240314	103100	131074201	1866	1866	1866	1866	0
611	20240314	103000	131074201	1866	1866	1866	1866	0
612	20240314	102900	131074201	1866	1866	1866	1866	112
613	20240314	102800	130865209	1866	1866	1866	1866	886
614	20240314	102700	129211933	1867	1867	1867	1867	0
615	20240314	102600	129211933	1867	1867	1867	1867	0
616	20240314	102500	129211933	1867	1867	1867	1867	28
617	20240314	102400	129159657	1867	1867	1867	1867	494
618	20240314	102300	128237359	1867	1867	1867	1867	0
619	20240314	102200	128237359	1867	1868	1868	1867	1872
620	20240314	102100	124741334	1870	1870	1870	1870	1
621	20240314	102000	124739464	1870	1870	1870	1870	2001
622	20240314	101900	120997594	1870	1871	1871	1870	191
623	20240314	101800	120640331	1870	1870	1870	1870	0
624	20240314	101700	120640331	1870	1870	1870	1870	490
625	20240314	101600	119724031	1870	1870	1870	1870	0
626	20240314	101500	119724031	1870	1870	1870	1868	728
627	20240314	101400	118363697	1870	1870	1870	1870	0
628	20240314	101300	118363697	1870	1870	1870	1870	0
629	20240314	101200	118363697	1870	1873	1873	1870	2000
630	20240314	101100	114623694	1873	1873	1873	1873	530
631	20240314	101000	113631004	1873	1873	1873	1873	331
632	20240314	100900	113011041	1873	1873	1873	1873	110
633	20240314	100800	112805011	1876	1876	1876	1876	0
634	20240314	100700	112805011	1876	1872	1876	1869	3798
635	20240314	100600	105692345	1874	1878	1878	1874	9415
636	20240314	100500	88037442	1880	1882	1882	1880	2861
637	20240314	100400	82655233	1893	1893	1893	1893	0
638	20240314	100300	82655233	1893	1887	1893	1887	107
639	20240314	100200	82453312	1887	1887	1887	1887	0
640	20240314	100100	82453312	1887	1894	1894	1885	1052
641	20240314	100000	80470177	1894	1894	1894	1894	100
642	20240314	095900	80280777	1894	1894	1894	1894	100
643	20240314	095800	80091377	1894	1894	1894	1894	106
644	20240314	095700	79890613	1895	1896	1896	1895	7
645	20240314	095600	79877343	1890	1890	1890	1890	0
646	20240314	095500	79877343	1890	1890	1890	1890	788
647	20240314	095400	78388023	1896	1888	1896	1888	10997
648	20240314	095300	57609945	1887	1881	1887	1881	790
649	20240314	095200	56119581	1885	1885	1885	1885	1674
650	20240314	095100	52964091	1885	1885	1885	1885	9
651	20240314	095000	52947126	1876	1878	1878	1876	60
652	20240314	094900	52834526	1885	1885	1885	1885	1
653	20240314	094800	52832641	1883	1871	1883	1871	2
654	20240314	094700	52828887	1885	1885	1885	1885	0
655	20240314	094600	52828887	1885	1885	1885	1885	0
656	20240314	094500	52828887	1885	1885	1885	1885	0
657	20240314	094400	52828887	1885	1885	1885	1885	0
658	20240314	094300	52828887	1885	1885	1885	1868	3799
659	20240314	094200	45673808	1886	1886	1886	1886	0
660	20240314	094100	45673808	1886	1886	1886	1886	0
661	20240314	094000	45673808	1886	1886	1886	1886	0
662	20240314	093900	45673808	1886	1887	1887	1886	3515
663	20240314	093800	39041518	1887	1887	1887	1887	0
664	20240314	093700	39041518	1887	1887	1887	1886	723
665	20240314	093600	37677250	1887	1887	1887	1887	1
666	20240314	093500	37675363	1889	1889	1889	1889	0
667	20240314	093400	37675363	1889	1879	1889	1879	5003
668	20240314	093300	28246836	1879	1872	1879	1872	1000
669	20240314	093200	26370619	1863	1863	1863	1863	43
670	20240314	093100	26290510	1863	1863	1863	1863	100
671	20240314	093000	26104210	1863	1863	1863	1863	0
672	20240314	092900	26104210	1863	1865	1865	1863	1634
673	20240314	092800	23059072	1865	1865	1865	1865	0
674	20240314	092700	23059072	1865	1865	1865	1865	0
675	20240314	092600	23059072	1865	1869	1870	1865	107
676	20240314	092500	22859018	1863	1863	1863	1863	0
677	20240314	092400	22859018	1863	1863	1863	1863	0
678	20240314	092300	22859018	1863	1863	1863	1863	56
679	20240314	092200	22754690	1863	1865	1865	1863	2705
680	20240314	092100	17712051	1879	1879	1879	1879	0
681	20240314	092000	17712051	1879	1879	1879	1879	237
682	20240314	091900	17266728	1879	1879	1879	1879	0
683	20240314	091800	17266728	1879	1879	1879	1879	204
684	20240314	091700	16883412	1884	1884	1884	1884	0
685	20240314	091600	16883412	1884	1862	1884	1862	57
686	20240314	091500	16776618	1861	1861	1861	1861	0
687	20240314	091400	16776618	1861	1883	1883	1861	600
688	20240314	091300	15657818	1860	1861	1861	1860	300
689	20240314	091200	15099697	1860	1860	1860	1860	100
690	20240314	091100	14913697	1860	1860	1860	1860	83
691	20240314	091000	14759317	1860	1860	1860	1860	6
692	20240314	090900	14748157	1853	1896	1896	1853	1555
693	20240314	090800	11829098	1896	1896	1896	1896	93
694	20240314	090700	11652770	1896	1896	1896	1896	0
695	20240314	090600	11652770	1896	1896	1896	1896	653
696	20240314	090500	10414682	1896	1895	1896	1895	418
697	20240314	090400	9622254	1896	1896	1896	1896	6
698	20240314	090300	9610878	1896	1896	1896	1896	1
699	20240314	090200	9608982	1874	1869	1874	1868	1108
700	20240314	090100	7536028	1869	1857	1869	1849	3826
701	20240314	090000	431586	1857	1861	1861	1857	232