KissMeData/307280/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	826419467	1890	1890	1890	1890	2757
3	20240314	210300	826419467	1890	1890	1890	1890	0
4	20240314	210200	826419467	1890	1890	1890	1890	0
5	20240314	210100	826419467	1890	1890	1890	1890	0
6	20240314	210000	826419467	1890	1890	1890	1890	0
7	20240314	205900	826419467	1890	1890	1890	1890	0
8	20240314	205800	826419467	1890	1890	1890	1890	0
9	20240314	205700	826419467	1890	1890	1890	1890	0
10	20240314	205600	826419467	1890	1890	1890	1890	0
11	20240314	205500	826419467	1890	1890	1890	1890	0
12	20240314	205400	826419467	1890	1890	1890	1890	0
13	20240314	205300	826419467	1890	1890	1890	1890	0
14	20240314	205200	826419467	1890	1890	1890	1890	0
15	20240314	205100	826419467	1890	1890	1890	1890	0
16	20240314	205000	826419467	1890	1890	1890	1890	0
17	20240314	204900	826419467	1890	1890	1890	1890	0
18	20240314	204800	826419467	1890	1890	1890	1890	0
19	20240314	204700	826419467	1890	1890	1890	1890	0
20	20240314	204600	826419467	1890	1890	1890	1890	0
21	20240314	204500	826419467	1890	1890	1890	1890	0
22	20240314	204400	826419467	1890	1890	1890	1890	0
23	20240314	204300	826419467	1890	1890	1890	1890	0
24	20240314	204200	826419467	1890	1890	1890	1890	0
25	20240314	204100	826419467	1890	1890	1890	1890	0
26	20240314	204000	826419467	1890	1890	1890	1890	0
27	20240314	203900	826419467	1890	1890	1890	1890	0
28	20240314	203800	826419467	1890	1890	1890	1890	0
29	20240314	203700	826419467	1890	1890	1890	1890	0
30	20240314	203600	826419467	1890	1890	1890	1890	0
31	20240314	203500	826419467	1890	1890	1890	1890	0
32	20240314	203400	826419467	1890	1890	1890	1890	2757
33	20240314	203300	826419467	1890	1890	1890	1890	0
34	20240314	203200	826419467	1890	1890	1890	1890	0
35	20240314	203100	826419467	1890	1890	1890	1890	0
36	20240314	203000	826419467	1890	1890	1890	1890	0
37	20240314	202900	826419467	1890	1890	1890	1890	0
38	20240314	202800	826419467	1890	1890	1890	1890	0
39	20240314	202700	826419467	1890	1890	1890	1890	0
40	20240314	202600	826419467	1890	1890	1890	1890	0
41	20240314	202500	826419467	1890	1890	1890	1890	0
42	20240314	202400	826419467	1890	1890	1890	1890	0
43	20240314	202300	826419467	1890	1890	1890	1890	0
44	20240314	202200	826419467	1890	1890	1890	1890	0
45	20240314	202100	826419467	1890	1890	1890	1890	0
46	20240314	202000	826419467	1890	1890	1890	1890	0
47	20240314	201900	826419467	1890	1890	1890	1890	0
48	20240314	201800	826419467	1890	1890	1890	1890	0
49	20240314	201700	826419467	1890	1890	1890	1890	0
50	20240314	201600	826419467	1890	1890	1890	1890	0
51	20240314	201500	826419467	1890	1890	1890	1890	0
52	20240314	201400	826419467	1890	1890	1890	1890	0
53	20240314	201300	826419467	1890	1890	1890	1890	0
54	20240314	201200	826419467	1890	1890	1890	1890	0
55	20240314	201100	826419467	1890	1890	1890	1890	0
56	20240314	201000	826419467	1890	1890	1890	1890	0
57	20240314	200900	826419467	1890	1890	1890	1890	0
58	20240314	200800	826419467	1890	1890	1890	1890	0
59	20240314	200700	826419467	1890	1890	1890	1890	0
60	20240314	200600	826419467	1890	1890	1890	1890	0
61	20240314	200500	826419467	1890	1890	1890	1890	0
62	20240314	200400	826419467	1890	1890	1890	1890	2757
63	20240314	200300	826419467	1890	1890	1890	1890	0
64	20240314	200200	826419467	1890	1890	1890	1890	0
65	20240314	200100	826419467	1890	1890	1890	1890	0
66	20240314	200000	826419467	1890	1890	1890	1890	0
67	20240314	195900	826419467	1890	1890	1890	1890	0
68	20240314	195800	826419467	1890	1890	1890	1890	0
69	20240314	195700	826419467	1890	1890	1890	1890	0
70	20240314	195600	826419467	1890	1890	1890	1890	0
71	20240314	195500	826419467	1890	1890	1890	1890	0
72	20240314	195400	826419467	1890	1890	1890	1890	0
73	20240314	195300	826419467	1890	1890	1890	1890	0
74	20240314	195200	826419467	1890	1890	1890	1890	0
75	20240314	195100	826419467	1890	1890	1890	1890	0
76	20240314	195000	826419467	1890	1890	1890	1890	0
77	20240314	194900	826419467	1890	1890	1890	1890	0
78	20240314	194800	826419467	1890	1890	1890	1890	0
79	20240314	194700	826419467	1890	1890	1890	1890	0
80	20240314	194600	826419467	1890	1890	1890	1890	0
81	20240314	194500	826419467	1890	1890	1890	1890	0
82	20240314	194400	826419467	1890	1890	1890	1890	0
83	20240314	194300	826419467	1890	1890	1890	1890	0
84	20240314	194200	826419467	1890	1890	1890	1890	0
85	20240314	194100	826419467	1890	1890	1890	1890	0
86	20240314	194000	826419467	1890	1890	1890	1890	0
87	20240314	193900	826419467	1890	1890	1890	1890	0
88	20240314	193800	826419467	1890	1890	1890	1890	0
89	20240314	193700	826419467	1890	1890	1890	1890	0
90	20240314	193600	826419467	1890	1890	1890	1890	0
91	20240314	193500	826419467	1890	1890	1890	1890	0
92	20240314	193400	826419467	1890	1890	1890	1890	2757
93	20240314	193300	826419467	1890	1890	1890	1890	0
94	20240314	193200	826419467	1890	1890	1890	1890	0
95	20240314	193100	826419467	1890	1890	1890	1890	0
96	20240314	193000	826419467	1890	1890	1890	1890	0
97	20240314	192900	826419467	1890	1890	1890	1890	0
98	20240314	192800	826419467	1890	1890	1890	1890	0
99	20240314	192700	826419467	1890	1890	1890	1890	0
100	20240314	192600	826419467	1890	1890	1890	1890	0
101	20240314	192500	826419467	1890	1890	1890	1890	0
102	20240314	192400	826419467	1890	1890	1890	1890	0
103	20240314	192300	826419467	1890	1890	1890	1890	0
104	20240314	192200	826419467	1890	1890	1890	1890	0
105	20240314	192100	826419467	1890	1890	1890	1890	0
106	20240314	192000	826419467	1890	1890	1890	1890	0
107	20240314	191900	826419467	1890	1890	1890	1890	0
108	20240314	191800	826419467	1890	1890	1890	1890	0
109	20240314	191700	826419467	1890	1890	1890	1890	0
110	20240314	191600	826419467	1890	1890	1890	1890	0
111	20240314	191500	826419467	1890	1890	1890	1890	0
112	20240314	191400	826419467	1890	1890	1890	1890	0
113	20240314	191300	826419467	1890	1890	1890	1890	0
114	20240314	191200	826419467	1890	1890	1890	1890	0
115	20240314	191100	826419467	1890	1890	1890	1890	0
116	20240314	191000	826419467	1890	1890	1890	1890	0
117	20240314	190900	826419467	1890	1890	1890	1890	0
118	20240314	190800	826419467	1890	1890	1890	1890	0
119	20240314	190700	826419467	1890	1890	1890	1890	0
120	20240314	190600	826419467	1890	1890	1890	1890	0
121	20240314	190500	826419467	1890	1890	1890	1890	0
122	20240314	190400	826419467	1890	1890	1890	1890	2757
123	20240314	190300	826419467	1890	1890	1890	1890	0
124	20240314	190200	826419467	1890	1890	1890	1890	0
125	20240314	190100	826419467	1890	1890	1890	1890	0
126	20240314	190000	826419467	1890	1890	1890	1890	0
127	20240314	185900	826419467	1890	1890	1890	1890	0
128	20240314	185800	826419467	1890	1890	1890	1890	0
129	20240314	185700	826419467	1890	1890	1890	1890	0
130	20240314	185600	826419467	1890	1890	1890	1890	0
131	20240314	185500	826419467	1890	1890	1890	1890	0
132	20240314	185400	826419467	1890	1890	1890	1890	0
133	20240314	185300	826419467	1890	1890	1890	1890	0
134	20240314	185200	826419467	1890	1890	1890	1890	0
135	20240314	185100	826419467	1890	1890	1890	1890	0
136	20240314	185000	826419467	1890	1890	1890	1890	0
137	20240314	184900	826419467	1890	1890	1890	1890	0
138	20240314	184800	826419467	1890	1890	1890	1890	0
139	20240314	184700	826419467	1890	1890	1890	1890	0
140	20240314	184600	826419467	1890	1890	1890	1890	0
141	20240314	184500	826419467	1890	1890	1890	1890	0
142	20240314	184400	826419467	1890	1890	1890	1890	0
143	20240314	184300	826419467	1890	1890	1890	1890	0
144	20240314	184200	826419467	1890	1890	1890	1890	0
145	20240314	184100	826419467	1890	1890	1890	1890	0
146	20240314	184000	826419467	1890	1890	1890	1890	0
147	20240314	183900	826419467	1890	1890	1890	1890	0
148	20240314	183800	826419467	1890	1890	1890	1890	0
149	20240314	183700	826419467	1890	1890	1890	1890	0
150	20240314	183600	826419467	1890	1890	1890	1890	0
151	20240314	183500	826419467	1890	1890	1890	1890	0
152	20240314	183400	826419467	1890	1890	1890	1890	2757
153	20240314	183300	826419467	1890	1890	1890	1890	0
154	20240314	183200	826419467	1890	1890	1890	1890	0
155	20240314	183100	826419467	1890	1890	1890	1890	0
156	20240314	183000	826419467	1890	1890	1890	1890	0
157	20240314	182900	826419467	1890	1890	1890	1890	0
158	20240314	182800	826419467	1890	1890	1890	1890	0
159	20240314	182700	826419467	1890	1890	1890	1890	0
160	20240314	182600	826419467	1890	1890	1890	1890	0
161	20240314	182500	826419467	1890	1890	1890	1890	0
162	20240314	182400	826419467	1890	1890	1890	1890	0
163	20240314	182300	826419467	1890	1890	1890	1890	0
164	20240314	182200	826419467	1890	1890	1890	1890	0
165	20240314	182100	826419467	1890	1890	1890	1890	0
166	20240314	182000	826419467	1890	1890	1890	1890	0
167	20240314	181900	826419467	1890	1890	1890	1890	0
168	20240314	181800	826419467	1890	1890	1890	1890	0
169	20240314	181700	826419467	1890	1890	1890	1890	0
170	20240314	181600	826419467	1890	1890	1890	1890	0
171	20240314	181500	826419467	1890	1890	1890	1890	0
172	20240314	181400	826419467	1890	1890	1890	1890	0
173	20240314	181300	826419467	1890	1890	1890	1890	0
174	20240314	181200	826419467	1890	1890	1890	1890	0
175	20240314	181100	826419467	1890	1890	1890	1890	0
176	20240314	181000	826419467	1890	1890	1890	1890	0
177	20240314	180900	826419467	1890	1890	1890	1890	0
178	20240314	180800	826419467	1890	1890	1890	1890	0
179	20240314	180700	826419467	1890	1890	1890	1890	0
180	20240314	180600	826419467	1890	1890	1890	1890	0
181	20240314	180500	826419467	1890	1890	1890	1890	0
182	20240314	180400	826419467	1890	1890	1890	1890	2757
183	20240314	180300	826419467	1890	1890	1890	1890	0
184	20240314	180200	826419467	1890	1890	1890	1890	0
185	20240314	180100	826419467	1890	1890	1890	1890	0
186	20240314	180000	826419467	1890	1890	1890	1890	0
187	20240314	175900	826419467	1890	1890	1890	1890	0
188	20240314	175800	826419467	1890	1890	1890	1890	0
189	20240314	175700	826419467	1890	1890	1890	1890	0
190	20240314	175600	826419467	1890	1890	1890	1890	0
191	20240314	175500	826419467	1890	1890	1890	1890	0
192	20240314	175400	826419467	1890	1890	1890	1890	0
193	20240314	175300	826419467	1890	1890	1890	1890	0
194	20240314	175200	826419467	1890	1890	1890	1890	0
195	20240314	175100	826419467	1890	1890	1890	1890	0
196	20240314	175000	826419467	1890	1890	1890	1890	0
197	20240314	174900	826419467	1890	1890	1890	1890	0
198	20240314	174800	826419467	1890	1890	1890	1890	0
199	20240314	174700	826419467	1890	1890	1890	1890	0
200	20240314	174600	826419467	1890	1890	1890	1890	0
201	20240314	174500	826419467	1890	1890	1890	1890	0
202	20240314	174400	826419467	1890	1890	1890	1890	0
203	20240314	174300	826419467	1890	1890	1890	1890	0
204	20240314	174200	826419467	1890	1890	1890	1890	0
205	20240314	174100	826419467	1890	1890	1890	1890	0
206	20240314	174000	826419467	1890	1890	1890	1890	0
207	20240314	173900	826419467	1890	1890	1890	1890	0
208	20240314	173800	826419467	1890	1890	1890	1890	0
209	20240314	173700	826419467	1890	1890	1890	1890	0
210	20240314	173600	826419467	1890	1890	1890	1890	0
211	20240314	173500	826419467	1890	1890	1890	1890	0
212	20240314	173400	826419467	1890	1890	1890	1890	2757
213	20240314	173300	826419467	1890	1890	1890	1890	0
214	20240314	173200	826419467	1890	1890	1890	1890	0
215	20240314	173100	826419467	1890	1890	1890	1890	0
216	20240314	173000	826419467	1890	1890	1890	1890	0
217	20240314	172900	826419467	1890	1890	1890	1890	0
218	20240314	172800	826419467	1890	1890	1890	1890	0
219	20240314	172700	826419467	1890	1890	1890	1890	0
220	20240314	172600	826419467	1890	1890	1890	1890	0
221	20240314	172500	826419467	1890	1890	1890	1890	0
222	20240314	172400	826419467	1890	1890	1890	1890	0
223	20240314	172300	826419467	1890	1890	1890	1890	0
224	20240314	172200	826419467	1890	1890	1890	1890	0
225	20240314	172100	826419467	1890	1890	1890	1890	0
226	20240314	172000	826419467	1890	1890	1890	1890	0
227	20240314	171900	826419467	1890	1890	1890	1890	0
228	20240314	171800	826419467	1890	1890	1890	1890	0
229	20240314	171700	826419467	1890	1890	1890	1890	0
230	20240314	171600	826419467	1890	1890	1890	1890	0
231	20240314	171500	826419467	1890	1890	1890	1890	0
232	20240314	171400	826419467	1890	1890	1890	1890	0
233	20240314	171300	826419467	1890	1890	1890	1890	0
234	20240314	171200	826419467	1890	1890	1890	1890	0
235	20240314	171100	826419467	1890	1890	1890	1890	0
236	20240314	171000	826419467	1890	1890	1890	1890	0
237	20240314	170900	826419467	1890	1890	1890	1890	0
238	20240314	170800	826419467	1890	1890	1890	1890	0
239	20240314	170700	826419467	1890	1890	1890	1890	0
240	20240314	170600	826419467	1890	1890	1890	1890	0
241	20240314	170500	826419467	1890	1890	1890	1890	0
242	20240314	170400	826419467	1890	1890	1890	1890	2757
243	20240314	170300	826419467	1890	1890	1890	1890	0
244	20240314	170200	826419467	1890	1890	1890	1890	0
245	20240314	170100	826419467	1890	1890	1890	1890	0
246	20240314	170000	826419467	1890	1890	1890	1890	0
247	20240314	165900	826419467	1890	1890	1890	1890	0
248	20240314	165800	826419467	1890	1890	1890	1890	0
249	20240314	165700	826419467	1890	1890	1890	1890	0
250	20240314	165600	826419467	1890	1890	1890	1890	0
251	20240314	165500	826419467	1890	1890	1890	1890	0
252	20240314	165400	826419467	1890	1890	1890	1890	0
253	20240314	165300	826419467	1890	1890	1890	1890	0
254	20240314	165200	826419467	1890	1890	1890	1890	0
255	20240314	165100	826419467	1890	1890	1890	1890	0
256	20240314	165000	826419467	1890	1890	1890	1890	0
257	20240314	164900	826419467	1890	1890	1890	1890	0
258	20240314	164800	826419467	1890	1890	1890	1890	0
259	20240314	164700	826419467	1890	1890	1890	1890	0
260	20240314	164600	826419467	1890	1890	1890	1890	0
261	20240314	164500	826419467	1890	1890	1890	1890	0
262	20240314	164400	826419467	1890	1890	1890	1890	0
263	20240314	164300	826419467	1890	1890	1890	1890	0
264	20240314	164200	826419467	1890	1890	1890	1890	0
265	20240314	164100	826419467	1890	1890	1890	1890	0
266	20240314	164000	826419467	1890	1890	1890	1890	0
267	20240314	163900	826419467	1890	1890	1890	1890	0
268	20240314	163800	826419467	1890	1890	1890	1890	0
269	20240314	163700	826419467	1890	1890	1890	1890	0
270	20240314	163600	826419467	1890	1890	1890	1890	0
271	20240314	163500	826419467	1890	1890	1890	1890	0
272	20240314	163400	826419467	1890	1890	1890	1890	2757
273	20240314	163300	826419467	1890	1890	1890	1890	0
274	20240314	163200	826419467	1890	1890	1890	1890	0
275	20240314	163100	826419467	1890	1890	1890	1890	0
276	20240314	163000	826419467	1890	1890	1890	1890	0
277	20240314	162900	826419467	1890	1890	1890	1890	0
278	20240314	162800	826419467	1890	1890	1890	1890	0
279	20240314	162700	826419467	1890	1890	1890	1890	0
280	20240314	162600	826419467	1890	1890	1890	1890	0
281	20240314	162500	826419467	1890	1890	1890	1890	0
282	20240314	162400	826419467	1890	1890	1890	1890	0
283	20240314	162300	826419467	1890	1890	1890	1890	0
284	20240314	162200	826419467	1890	1890	1890	1890	0
285	20240314	162100	826419467	1890	1890	1890	1890	0
286	20240314	162000	826419467	1890	1890	1890	1890	0
287	20240314	161900	826419467	1890	1890	1890	1890	0
288	20240314	161800	826419467	1890	1890	1890	1890	0
289	20240314	161700	826419467	1890	1890	1890	1890	0
290	20240314	161600	826419467	1890	1890	1890	1890	0
291	20240314	161500	826419467	1890	1890	1890	1890	0
292	20240314	161400	826419467	1890	1890	1890	1890	0
293	20240314	161300	826419467	1890	1890	1890	1890	0
294	20240314	161200	826419467	1890	1890	1890	1890	0
295	20240314	161100	826419467	1890	1890	1890	1890	0
296	20240314	161000	826419467	1890	1890	1890	1890	0
297	20240314	160900	826419467	1890	1890	1890	1890	0
298	20240314	160800	826419467	1890	1890	1890	1890	0
299	20240314	160700	826419467	1890	1890	1890	1890	0
300	20240314	160600	826419467	1890	1890	1890	1890	0
301	20240314	160500	826419467	1890	1890	1890	1890	0
302	20240314	160400	826419467	1890	1890	1890	1890	2757
303	20240314	160300	826419467	1890	1890	1890	1890	0
304	20240314	160200	826419467	1890	1890	1890	1890	0
305	20240314	160100	826419467	1890	1890	1890	1890	0
306	20240314	160000	826419467	1890	1890	1890	1890	0
307	20240314	155900	826419467	1890	1890	1890	1890	0
308	20240314	155800	826419467	1890	1890	1890	1890	0
309	20240314	155700	826419467	1890	1890	1890	1890	0
310	20240314	155600	826419467	1890	1890	1890	1890	0
311	20240314	155500	826419467	1890	1890	1890	1890	0
312	20240314	155400	826419467	1890	1890	1890	1890	0
313	20240314	155300	826419467	1890	1890	1890	1890	0
314	20240314	155200	826419467	1890	1890	1890	1890	0
315	20240314	155100	826419467	1890	1890	1890	1890	0
316	20240314	155000	826419467	1890	1890	1890	1890	0
317	20240314	154900	826419467	1890	1890	1890	1890	0
318	20240314	154800	826419467	1890	1890	1890	1890	0
319	20240314	154700	826419467	1890	1890	1890	1890	0
320	20240314	154600	826419467	1890	1890	1890	1890	0
321	20240314	154500	826419467	1890	1890	1890	1890	0
322	20240314	154400	826419467	1890	1890	1890	1890	0
323	20240314	154300	826419467	1890	1890	1890	1890	0
324	20240314	154200	826419467	1890	1890	1890	1890	0
325	20240314	154100	826419467	1890	1890	1890	1890	0
326	20240314	154000	826419467	1890	1890	1890	1890	0
327	20240314	153900	826419467	1890	1890	1890	1890	0
328	20240314	153800	826419467	1890	1890	1890	1890	0
329	20240314	153700	826419467	1890	1890	1890	1890	0
330	20240314	153600	826419467	1890	1890	1890	1890	0
331	20240314	153500	826419467	1890	1890	1890	1890	0
332	20240314	153400	826419467	1890	1890	1890	1890	2757
333	20240314	153300	826419467	1890	1890	1890	1890	0
334	20240314	153200	826419467	1890	1890	1890	1890	0
335	20240314	153100	826419467	1890	1890	1890	1890	0
336	20240314	153000	826419467	1890	1890	1890	1890	2757
337	20240314	152900	821208737	1876	1876	1876	1876	0
338	20240314	152800	821208737	1876	1876	1876	1876	0
339	20240314	152700	821208737	1876	1876	1876	1876	0
340	20240314	152600	821208737	1876	1876	1876	1876	0
341	20240314	152500	821208737	1876	1876	1876	1876	0
342	20240314	152400	821208737	1876	1876	1876	1876	0
343	20240314	152300	821208737	1876	1876	1876	1876	0
344	20240314	152200	821208737	1876	1876	1876	1876	0
345	20240314	152100	821208737	1876	1876	1876	1876	0
346	20240314	152000	821208737	1876	1876	1876	1876	0
347	20240314	151900	821208737	1876	1875	1876	1875	101
348	20240314	151800	821019361	1876	1876	1876	1876	16
349	20240314	151700	820989345	1878	1878	1878	1878	0
350	20240314	151600	820989345	1878	1875	1878	1875	7
351	20240314	151500	820976216	1875	1879	1879	1875	105
352	20240314	151400	820778976	1879	1873	1879	1873	38
353	20240314	151300	820707650	1879	1879	1879	1879	20
354	20240314	151200	820670070	1879	1879	1879	1879	534
355	20240314	151100	819666684	1880	1872	1880	1872	438
356	20240314	151000	818846544	1873	1876	1876	1873	726
357	20240314	150900	817485898	1881	1881	1881	1881	0
358	20240314	150800	817485898	1881	1881	1881	1881	0
359	20240314	150700	817485898	1881	1876	1881	1876	56
360	20240314	150600	817380837	1876	1876	1876	1876	1
361	20240314	150500	817378961	1886	1879	1886	1879	1501
362	20240314	150400	814558575	1879	1876	1879	1876	22
363	20240314	150300	814517300	1879	1879	1879	1879	142
364	20240314	150200	814250482	1879	1879	1879	1879	0
365	20240314	150100	814250482	1879	1879	1879	1879	0
366	20240314	150000	814250482	1879	1879	1879	1879	0
367	20240314	145900	814250482	1879	1879	1879	1879	155
368	20240314	145800	813959237	1879	1879	1879	1879	0
369	20240314	145700	813959237	1879	1879	1879	1879	0
370	20240314	145600	813959237	1879	1879	1879	1879	0
371	20240314	145500	813959237	1879	1879	1879	1879	0
372	20240314	145400	813959237	1879	1879	1879	1879	0
373	20240314	145300	813959237	1879	1879	1879	1879	0
374	20240314	145200	813959237	1879	1874	1879	1874	288
375	20240314	145100	813419520	1879	1873	1879	1872	802
376	20240314	145000	811917073	1873	1874	1874	1873	390
377	20240314	144900	811186566	1874	1874	1874	1874	420
378	20240314	144800	810399486	1874	1874	1874	1874	0
379	20240314	144700	810399486	1874	1874	1874	1874	640
380	20240314	144600	809200126	1879	1874	1879	1874	11
381	20240314	144500	809179507	1874	1874	1874	1874	10
382	20240314	144400	809160767	1879	1879	1879	1879	0
383	20240314	144300	809160767	1879	1879	1879	1879	5
384	20240314	144200	809151372	1879	1879	1879	1879	0
385	20240314	144100	809151372	1879	1879	1879	1879	0
386	20240314	144000	809151372	1879	1879	1879	1879	0
387	20240314	143900	809151372	1879	1879	1879	1879	1
388	20240314	143800	809149493	1880	1881	1881	1880	399
389	20240314	143700	808399368	1886	1880	1886	1880	39
390	20240314	143600	808326037	1886	1880	1886	1873	735
391	20240314	143500	806946255	1881	1881	1881	1881	299
392	20240314	143400	806383836	1887	1887	1887	1887	9
393	20240314	143300	806366853	1887	1887	1887	1887	0
394	20240314	143200	806366853	1887	1881	1887	1881	2
395	20240314	143100	806363085	1888	1888	1888	1888	1
396	20240314	143000	806361197	1880	1880	1880	1880	1314
397	20240314	142900	803890877	1880	1880	1880	1880	1270
398	20240314	142800	801503277	1880	1880	1880	1880	0
399	20240314	142700	801503277	1880	1880	1880	1880	61
400	20240314	142600	801388597	1877	1877	1877	1877	0
401	20240314	142500	801388597	1877	1875	1877	1875	1639
402	20240314	142400	798315363	1875	1875	1875	1875	76
403	20240314	142300	798172863	1875	1875	1875	1875	0
404	20240314	142200	798172863	1875	1875	1875	1875	0
405	20240314	142100	798172863	1875	1875	1875	1875	0
406	20240314	142000	798172863	1875	1875	1875	1875	200
407	20240314	141900	797797863	1875	1875	1875	1875	0
408	20240314	141800	797797863	1875	1873	1875	1873	282
409	20240314	141700	797269115	1875	1875	1875	1875	0
410	20240314	141600	797269115	1875	1875	1875	1875	0
411	20240314	141500	797269115	1875	1875	1875	1875	150
412	20240314	141400	796987865	1875	1875	1875	1875	0
413	20240314	141300	796987865	1875	1875	1875	1875	0
414	20240314	141200	796987865	1875	1875	1875	1875	0
415	20240314	141100	796987865	1875	1875	1875	1875	0
416	20240314	141000	796987865	1875	1875	1875	1875	0
417	20240314	140900	796987865	1875	1871	1875	1871	845
418	20240314	140800	795406866	1869	1869	1869	1869	2
419	20240314	140700	795403128	1869	1869	1869	1869	0
420	20240314	140600	795403128	1869	1869	1869	1869	0
421	20240314	140500	795403128	1869	1868	1869	1868	183
422	20240314	140400	795061248	1868	1867	1869	1867	7590
423	20240314	140300	780881199	1866	1866	1866	1866	0
424	20240314	140200	780881199	1866	1866	1866	1866	787
425	20240314	140100	779412657	1866	1866	1866	1866	0
426	20240314	140000	779412657	1866	1866	1866	1866	998
427	20240314	135900	777550389	1866	1867	1867	1866	517
428	20240314	135800	776585665	1866	1866	1867	1866	611
429	20240314	135700	775445239	1867	1867	1867	1867	51
430	20240314	135600	775350022	1867	1867	1867	1867	0
431	20240314	135500	775350022	1867	1867	1867	1867	0
432	20240314	135400	775350022	1867	1867	1868	1867	301
433	20240314	135300	774788054	1867	1867	1867	1867	0
434	20240314	135200	774788054	1867	1867	1867	1867	201
435	20240314	135100	774412787	1867	1867	1867	1867	10
436	20240314	135000	774394117	1867	1867	1867	1867	10
437	20240314	134900	774375447	1867	1867	1867	1867	0
438	20240314	134800	774375447	1867	1869	1870	1867	4005
439	20240314	134700	766892716	1870	1869	1870	1869	38
440	20240314	134600	766821684	1870	1869	1870	1869	43
441	20240314	134500	766741306	1870	1870	1870	1870	2
442	20240314	134400	766737566	1870	1870	1870	1870	0
443	20240314	134300	766737566	1870	1869	1870	1869	92
444	20240314	134200	766565616	1870	1870	1870	1870	0
445	20240314	134100	766565616	1870	1870	1870	1870	0
446	20240314	134000	766565616	1870	1870	1870	1870	1
447	20240314	133900	766563746	1869	1869	1870	1869	8
448	20240314	133800	766548793	1870	1870	1870	1870	0
449	20240314	133700	766548793	1870	1869	1870	1869	21
450	20240314	133600	766509543	1870	1870	1870	1870	0
451	20240314	133500	766509543	1870	1870	1870	1870	1
452	20240314	133400	766507673	1870	1870	1870	1870	1
453	20240314	133300	766505803	1869	1870	1870	1869	1519
454	20240314	133200	763666786	1869	1869	1869	1869	4
455	20240314	133100	763659310	1870	1870	1870	1870	22
456	20240314	133000	763618170	1870	1870	1871	1870	26
457	20240314	132900	763569549	1871	1870	1871	1870	86
458	20240314	132800	763408728	1870	1870	1870	1870	0
459	20240314	132700	763408728	1870	1870	1870	1870	1
460	20240314	132600	763406858	1869	1870	1870	1869	4
461	20240314	132500	763399381	1869	1869	1869	1869	1
462	20240314	132400	763397512	1869	1869	1869	1869	20
463	20240314	132300	763360132	1869	1869	1869	1869	100
464	20240314	132200	763173232	1869	1869	1869	1869	0
465	20240314	132100	763173232	1869	1869	1869	1869	0
466	20240314	132000	763173232	1869	1869	1869	1869	0
467	20240314	131900	763173232	1869	1867	1870	1867	204
468	20240314	131800	762792053	1870	1870	1870	1870	3
469	20240314	131700	762786443	1870	1870	1870	1870	0
470	20240314	131600	762786443	1870	1870	1870	1870	0
471	20240314	131500	762786443	1870	1870	1870	1870	0
472	20240314	131400	762786443	1870	1870	1870	1870	3
473	20240314	131300	762780833	1870	1870	1870	1870	4
474	20240314	131200	762773353	1867	1869	1869	1867	111
475	20240314	131100	762565960	1869	1871	1871	1869	2047
476	20240314	131000	758739050	1871	1871	1871	1871	377
477	20240314	130900	758033683	1871	1871	1871	1871	0
478	20240314	130800	758033683	1871	1871	1871	1871	300
479	20240314	130700	757472383	1871	1871	1871	1871	0
480	20240314	130600	757472383	1871	1871	1871	1871	1
481	20240314	130500	757470512	1871	1871	1871	1871	8
482	20240314	130400	757455544	1870	1870	1870	1870	165
483	20240314	130300	757146994	1868	1867	1868	1867	515
484	20240314	130200	756185066	1867	1867	1867	1867	100
485	20240314	130100	755998366	1868	1868	1868	1868	608
486	20240314	130000	754862622	1870	1870	1870	1870	446
487	20240314	125900	754028602	1870	1870	1870	1870	0
488	20240314	125800	754028602	1870	1870	1870	1870	454
489	20240314	125700	753179622	1868	1867	1868	1867	403
490	20240314	125600	752426821	1867	1867	1867	1867	34
491	20240314	125500	752363343	1867	1867	1867	1867	101
492	20240314	125400	752174776	1870	1868	1870	1868	1971
493	20240314	125300	748489206	1868	1868	1868	1868	100
494	20240314	125200	748302406	1870	1870	1870	1870	0
495	20240314	125100	748302406	1870	1870	1870	1870	545
496	20240314	125000	747283256	1870	1869	1870	1869	258
497	20240314	124900	746801045	1869	1867	1869	1867	103
498	20240314	124800	746608548	1869	1869	1869	1869	3
499	20240314	124700	746602941	1868	1868	1868	1868	200
500	20240314	124600	746229341	1867	1867	1867	1867	0
501	20240314	124500	746229341	1867	1865	1867	1865	463
502	20240314	124400	745365520	1865	1865	1865	1865	0
503	20240314	124300	745365520	1865	1865	1865	1865	0
504	20240314	124200	745365520	1865	1865	1865	1865	113
505	20240314	124100	745154775	1865	1865	1865	1865	3
506	20240314	124000	745149180	1867	1867	1867	1867	0
507	20240314	123900	745149180	1867	1867	1867	1867	2847
508	20240314	123800	739833831	1867	1867	1867	1867	0
509	20240314	123700	739833831	1867	1867	1867	1867	0
510	20240314	123600	739833831	1867	1867	1867	1867	155
511	20240314	123500	739544446	1867	1865	1867	1865	3
512	20240314	123400	739538849	1866	1867	1867	1866	305
513	20240314	123300	738969707	1868	1868	1868	1868	11
514	20240314	123200	738949159	1868	1868	1868	1868	0
515	20240314	123100	738949159	1868	1868	1868	1868	0
516	20240314	123000	738949159	1868	1868	1868	1868	2
517	20240314	122900	738945423	1866	1866	1866	1866	150
518	20240314	122800	738665523	1868	1867	1868	1867	10
519	20240314	122700	738646849	1867	1867	1867	1867	50
520	20240314	122600	738553499	1866	1866	1866	1866	573
521	20240314	122500	737484281	1867	1867	1867	1867	0
522	20240314	122400	737484281	1867	1867	1867	1867	1151
523	20240314	122300	735335364	1867	1867	1867	1867	0
524	20240314	122200	735335364	1867	1867	1867	1867	300
525	20240314	122100	734775264	1864	1864	1864	1864	511
526	20240314	122000	733822760	1866	1866	1866	1865	883
527	20240314	121900	732175161	1866	1865	1866	1864	12826
528	20240314	121800	708257343	1865	1866	1866	1865	3764
529	20240314	121700	701234032	1866	1866	1866	1866	3
530	20240314	121600	701228434	1866	1867	1870	1866	97
531	20240314	121500	701047330	1867	1867	1867	1867	0
532	20240314	121400	701047330	1867	1868	1868	1867	2376
533	20240314	121300	696610927	1869	1875	1875	1869	1195
534	20240314	121200	694375340	1870	1870	1870	1870	0
535	20240314	121100	694375340	1870	1870	1870	1870	0
536	20240314	121000	694375340	1870	1870	1870	1870	0
537	20240314	120900	694375340	1870	1870	1870	1870	0
538	20240314	120800	694375340	1870	1870	1870	1870	0
539	20240314	120700	694375340	1870	1875	1875	1870	1506
540	20240314	120600	691551615	1870	1870	1870	1870	101
541	20240314	120500	691362745	1877	1877	1877	1877	0
542	20240314	120400	691362745	1877	1877	1877	1877	0
543	20240314	120300	691362745	1877	1877	1877	1877	0
544	20240314	120200	691362745	1877	1877	1877	1877	0
545	20240314	120100	691362745	1877	1877	1877	1877	0
546	20240314	120000	691362745	1877	1877	1877	1877	0
547	20240314	115900	691362745	1877	1877	1877	1877	0
548	20240314	115800	691362745	1877	1877	1877	1877	4
549	20240314	115700	691355237	1876	1876	1876	1876	1000
550	20240314	115600	689479237	1878	1878	1878	1878	0
551	20240314	115500	689479237	1878	1878	1878	1878	1
552	20240314	115400	689477359	1869	1868	1869	1867	1601
553	20240314	115300	686488232	1870	1872	1872	1870	2411
554	20240314	115200	681977714	1881	1877	1881	1873	6223
555	20240314	115100	670312234	1877	1878	1878	1877	104
556	20240314	115000	670116975	1880	1880	1880	1880	0
557	20240314	114900	670116975	1880	1880	1880	1880	15
558	20240314	114800	670088775	1880	1880	1880	1880	27
559	20240314	114700	670038015	1881	1877	1881	1877	321
560	20240314	114600	669435491	1881	1880	1881	1880	240
561	20240314	114500	668984071	1877	1877	1877	1877	0
562	20240314	114400	668984071	1877	1877	1877	1877	0
563	20240314	114300	668984071	1877	1877	1877	1877	0
564	20240314	114200	668984071	1877	1877	1877	1877	20
565	20240314	114100	668946531	1881	1881	1881	1881	0
566	20240314	114000	668946531	1881	1877	1881	1877	3
567	20240314	113900	668940892	1877	1877	1877	1877	1
568	20240314	113800	668939015	1886	1877	1886	1877	36
569	20240314	113700	668871431	1888	1888	1888	1888	0
570	20240314	113600	668871431	1888	1888	1888	1888	0
571	20240314	113500	668871431	1888	1888	1888	1888	0
572	20240314	113400	668871431	1888	1881	1888	1881	2
573	20240314	113300	668867662	1875	1876	1884	1875	320
574	20240314	113200	668267473	1880	1879	1880	1879	1064
575	20240314	113100	666267307	1874	1874	1874	1874	0
576	20240314	113000	666267307	1874	1874	1874	1874	0
577	20240314	112900	666267307	1874	1874	1874	1874	0
578	20240314	112800	666267307	1874	1874	1874	1874	35
579	20240314	112700	666201717	1874	1874	1874	1874	33
580	20240314	112600	666139875	1874	1876	1876	1874	924
581	20240314	112500	664407064	1876	1876	1876	1876	0
582	20240314	112400	664407064	1876	1876	1876	1876	120
583	20240314	112300	664181944	1876	1880	1880	1876	1084
584	20240314	112200	662144356	1886	1891	1892	1880	2202
585	20240314	112100	657993621	1891	1884	1891	1882	1233
586	20240314	112000	655671893	1886	1892	1892	1886	5565
587	20240314	111900	645144489	1911	1911	1911	1911	0
588	20240314	111800	645144489	1911	1894	1911	1892	1529
589	20240314	111700	642249516	1927	1928	1932	1893	4488
590	20240314	111600	633619967	1930	1875	1930	1875	9383
591	20240314	111500	615756107	1880	1880	1880	1880	0
592	20240314	111400	615756107	1880	1880	1880	1874	245
593	20240314	111300	615295723	1889	1880	1889	1880	1121
594	20240314	111200	613179045	1879	1896	1933	1875	6700
595	20240314	111100	600414462	1897	1897	1897	1897	300
596	20240314	111000	599845362	1904	1879	1904	1879	4903
597	20240314	110900	590568619	1883	1883	1883	1883	0
598	20240314	110800	590568619	1883	1870	1883	1870	10674
599	20240314	110700	570600985	1870	1870	1870	1870	0
600	20240314	110600	570600985	1870	1870	1870	1870	1393
601	20240314	110500	567996075	1870	1869	1870	1869	2271
602	20240314	110400	563749477	1867	1867	1867	1867	0
603	20240314	110300	563749477	1867	1867	1867	1867	0
604	20240314	110200	563749477	1867	1867	1867	1867	1
605	20240314	110100	563747610	1868	1867	1868	1867	5
606	20240314	110000	563738274	1867	1867	1867	1867	117
607	20240314	105900	563519835	1866	1866	1866	1866	9
608	20240314	105800	563503041	1866	1866	1866	1866	222
609	20240314	105700	563088789	1866	1866	1866	1866	26
610	20240314	105600	563040273	1866	1869	1869	1865	386
611	20240314	105500	562320152	1869	1866	1869	1865	326
612	20240314	105400	561711940	1866	1869	1870	1866	275
613	20240314	105300	561198452	1868	1868	1868	1868	28
614	20240314	105200	561146148	1868	1867	1868	1866	279
615	20240314	105100	560625205	1868	1866	1868	1866	503
616	20240314	105000	559686546	1866	1865	1866	1865	553
617	20240314	104900	558654863	1866	1870	1870	1866	6592
618	20240314	104800	546337787	1877	1877	1877	1877	0
619	20240314	104700	546337787	1877	1877	1877	1877	0
620	20240314	104600	546337787	1877	1877	1877	1877	21
621	20240314	104500	546298370	1870	1871	1871	1870	1800
622	20240314	104400	542932363	1877	1871	1877	1870	2058
623	20240314	104300	539083229	1870	1870	1870	1870	0
624	20240314	104200	539083229	1870	1871	1871	1870	12
625	20240314	104100	539060779	1870	1870	1870	1870	254
626	20240314	104000	538585799	1880	1882	1882	1870	1155
627	20240314	103900	536414491	1882	1882	1882	1882	1
628	20240314	103800	536412609	1871	1871	1871	1871	0
629	20240314	103700	536412609	1871	1884	1884	1871	3
630	20240314	103600	536406970	1883	1877	1883	1877	743
631	20240314	103500	535009740	1870	1872	1872	1870	8210
632	20240314	103400	519654342	1872	1872	1872	1872	176
633	20240314	103300	519324870	1872	1872	1872	1872	0
634	20240314	103200	519324870	1872	1873	1885	1872	5109
635	20240314	103100	509747269	1873	1874	1874	1873	8
636	20240314	103000	509732284	1874	1876	1876	1874	921
637	20240314	102900	508006000	1880	1880	1880	1880	150
638	20240314	102800	507724000	1875	1875	1875	1875	10
639	20240314	102700	507705250	1875	1875	1875	1875	38
640	20240314	102600	507634000	1874	1874	1874	1874	3
641	20240314	102500	507628378	1874	1875	1875	1874	1023
642	20240314	102400	505710976	1875	1876	1876	1875	200
643	20240314	102300	505335876	1876	1876	1876	1876	0
644	20240314	102200	505335876	1876	1876	1876	1876	0
645	20240314	102100	505335876	1876	1876	1876	1876	1002
646	20240314	102000	503456124	1877	1877	1877	1877	0
647	20240314	101900	503456124	1877	1877	1877	1877	250
648	20240314	101800	502986874	1874	1876	1876	1874	3520
649	20240314	101700	496388872	1876	1876	1876	1876	87
650	20240314	101600	496225660	1874	1876	1876	1874	29
651	20240314	101500	496171306	1873	1873	1873	1873	132
652	20240314	101400	495924070	1876	1876	1876	1876	10
653	20240314	101300	495905310	1873	1873	1873	1873	0
654	20240314	101200	495905310	1873	1873	1873	1873	66
655	20240314	101100	495781692	1873	1873	1873	1873	29
656	20240314	101000	495727375	1873	1873	1873	1873	26
657	20240314	100900	495678677	1872	1876	1876	1872	700
658	20240314	100800	494368249	1880	1880	1880	1880	100
659	20240314	100700	494180249	1880	1880	1880	1880	0
660	20240314	100600	494180249	1880	1879	1880	1879	300
661	20240314	100500	493616449	1880	1880	1880	1880	0
662	20240314	100400	493616449	1880	1900	1900	1880	6061
663	20240314	100300	482102569	1896	1892	1896	1888	1735
664	20240314	100200	478813942	1893	1876	1893	1876	544
665	20240314	100100	477790416	1876	1868	1876	1868	2809
666	20240314	100000	472529779	1868	1873	1875	1868	15085
667	20240314	095900	444291824	1873	1873	1873	1873	0
668	20240314	095800	444291824	1873	1880	1880	1873	2249
669	20240314	095700	440077250	1880	1880	1881	1880	4627
670	20240314	095600	431378481	1880	1883	1883	1880	4917
671	20240314	095500	422128094	1884	1895	1895	1884	546
672	20240314	095400	421099352	1895	1894	1895	1894	5
673	20240314	095300	421089878	1884	1884	1884	1884	120
674	20240314	095200	420863798	1895	1894	1895	1894	11
675	20240314	095100	420842961	1893	1894	1894	1893	17
676	20240314	095000	420810770	1884	1894	1894	1884	203
677	20240314	094900	420428269	1895	1895	1895	1895	10
678	20240314	094800	420409319	1896	1886	1896	1885	147
679	20240314	094700	420130679	1885	1885	1896	1885	44
680	20240314	094600	420047695	1896	1896	1896	1896	31
681	20240314	094500	419988919	1896	1896	1896	1896	32
682	20240314	094400	419928247	1882	1882	1882	1882	0
683	20240314	094300	419928247	1882	1895	1896	1881	638
684	20240314	094200	418725247	1895	1895	1895	1895	52
685	20240314	094100	418626707	1896	1880	1896	1880	1875
686	20240314	094000	415083425	1881	1881	1881	1881	1
687	20240314	093900	415081544	1870	1875	1895	1870	8843
688	20240314	093800	398524999	1892	1868	1895	1866	81
689	20240314	093700	398373407	1870	1873	1874	1870	18344
690	20240314	093600	364049470	1884	1886	1886	1873	16092
691	20240314	093500	333798273	1886	1886	1893	1886	1585
692	20240314	093400	330807590	1886	1895	1895	1886	1009
693	20240314	093300	328898449	1886	1895	1906	1886	7512
694	20240314	093200	314653011	1895	1884	1895	1884	13727
695	20240314	093100	288727878	1879	1882	1884	1879	5927
696	20240314	093000	277575236	1884	1898	1898	1882	9962
697	20240314	092900	258774817	1895	1901	1901	1895	8506
698	20240314	092800	242617876	1901	1901	1902	1901	3
699	20240314	092700	242612172	1900	1902	1907	1900	4643
700	20240314	092600	233790049	1900	1900	1901	1900	3657
701	20240314	092500	226841719	1900	1901	1907	1900	8976
702	20240314	092400	209775315	1902	1901	1907	1900	8882
703	20240314	092300	192893380	1901	1926	1926	1901	8749
704	20240314	092200	176176407	1926	1926	1926	1917	12017
705	20240314	092100	153104731	1926	1926	1926	1926	54
706	20240314	092000	153000727	1934	1923	1934	1923	805
707	20240314	091900	151450723	1924	1927	1933	1924	4119
708	20240314	091800	143519511	1927	1934	1934	1927	9178
709	20240314	091700	125796440	1932	1934	1934	1932	6463
710	20240314	091600	113299442	1934	1934	1934	1934	5
711	20240314	091500	113289772	1935	1935	1935	1935	10
712	20240314	091400	113270422	1934	1935	1936	1934	1772
713	20240314	091300	109840832	1935	1934	1935	1934	1772
714	20240314	091200	106413541	1935	1936	1936	1934	1051
715	20240314	091100	104379657	1932	1941	1941	1932	3907
716	20240314	091000	96811791	1941	1936	1941	1936	859
717	20240314	090900	95146215	1936	1936	1936	1936	237
718	20240314	090800	94687383	1936	1932	1936	1925	6334
719	20240314	090700	82491235	1933	1933	1933	1933	0
720	20240314	090600	82491235	1933	1938	1938	1933	3508
721	20240314	090500	75704166	1938	1933	1938	1933	1338
722	20240314	090400	73114903	1933	1932	1933	1932	1590
723	20240314	090300	70041996	1926	1925	1932	1924	999
724	20240314	090200	68118772	1932	1922	1932	1920	3110
725	20240314	090100	62146927	1932	1917	1932	1917	4548
726	20240314	090000	53419426	1917	1931	1932	1915	27661