KissMeData/062970/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194000	3917335201	2005	2005	2005	2005	9870
3	20240314	193900	3917335201	2005	2005	2005	2005	0
4	20240314	193800	3917335201	2005	2005	2005	2005	0
5	20240314	193700	3917335201	2005	2005	2005	2005	0
6	20240314	193600	3917335201	2005	2005	2005	2005	0
7	20240314	193500	3917335201	2005	2005	2005	2005	0
8	20240314	193400	3917335201	2005	2005	2005	2005	0
9	20240314	193300	3917335201	2005	2005	2005	2005	0
10	20240314	193200	3917335201	2005	2005	2005	2005	0
11	20240314	193100	3917335201	2005	2005	2005	2005	0
12	20240314	193000	3917335201	2005	2005	2005	2005	0
13	20240314	192900	3917335201	2005	2005	2005	2005	0
14	20240314	192800	3917335201	2005	2005	2005	2005	0
15	20240314	192700	3917335201	2005	2005	2005	2005	0
16	20240314	192600	3917335201	2005	2005	2005	2005	0
17	20240314	192500	3917335201	2005	2005	2005	2005	0
18	20240314	192400	3917335201	2005	2005	2005	2005	0
19	20240314	192300	3917335201	2005	2005	2005	2005	0
20	20240314	192200	3917335201	2005	2005	2005	2005	0
21	20240314	192100	3917335201	2005	2005	2005	2005	0
22	20240314	192000	3917335201	2005	2005	2005	2005	0
23	20240314	191900	3917335201	2005	2005	2005	2005	0
24	20240314	191800	3917335201	2005	2005	2005	2005	0
25	20240314	191700	3917335201	2005	2005	2005	2005	0
26	20240314	191600	3917335201	2005	2005	2005	2005	0
27	20240314	191500	3917335201	2005	2005	2005	2005	0
28	20240314	191400	3917335201	2005	2005	2005	2005	0
29	20240314	191300	3917335201	2005	2005	2005	2005	0
30	20240314	191200	3917335201	2005	2005	2005	2005	0
31	20240314	191100	3917335201	2005	2005	2005	2005	0
32	20240314	191000	3917335201	2005	2005	2005	2005	9870
33	20240314	190900	3917335201	2005	2005	2005	2005	0
34	20240314	190800	3917335201	2005	2005	2005	2005	0
35	20240314	190700	3917335201	2005	2005	2005	2005	0
36	20240314	190600	3917335201	2005	2005	2005	2005	0
37	20240314	190500	3917335201	2005	2005	2005	2005	0
38	20240314	190400	3917335201	2005	2005	2005	2005	0
39	20240314	190300	3917335201	2005	2005	2005	2005	0
40	20240314	190200	3917335201	2005	2005	2005	2005	0
41	20240314	190100	3917335201	2005	2005	2005	2005	0
42	20240314	190000	3917335201	2005	2005	2005	2005	0
43	20240314	185900	3917335201	2005	2005	2005	2005	0
44	20240314	185800	3917335201	2005	2005	2005	2005	0
45	20240314	185700	3917335201	2005	2005	2005	2005	0
46	20240314	185600	3917335201	2005	2005	2005	2005	0
47	20240314	185500	3917335201	2005	2005	2005	2005	0
48	20240314	185400	3917335201	2005	2005	2005	2005	0
49	20240314	185300	3917335201	2005	2005	2005	2005	0
50	20240314	185200	3917335201	2005	2005	2005	2005	0
51	20240314	185100	3917335201	2005	2005	2005	2005	0
52	20240314	185000	3917335201	2005	2005	2005	2005	0
53	20240314	184900	3917335201	2005	2005	2005	2005	0
54	20240314	184800	3917335201	2005	2005	2005	2005	0
55	20240314	184700	3917335201	2005	2005	2005	2005	0
56	20240314	184600	3917335201	2005	2005	2005	2005	0
57	20240314	184500	3917335201	2005	2005	2005	2005	0
58	20240314	184400	3917335201	2005	2005	2005	2005	0
59	20240314	184300	3917335201	2005	2005	2005	2005	0
60	20240314	184200	3917335201	2005	2005	2005	2005	0
61	20240314	184100	3917335201	2005	2005	2005	2005	0
62	20240314	184000	3917335201	2005	2005	2005	2005	9870
63	20240314	183900	3917335201	2005	2005	2005	2005	0
64	20240314	183800	3917335201	2005	2005	2005	2005	0
65	20240314	183700	3917335201	2005	2005	2005	2005	0
66	20240314	183600	3917335201	2005	2005	2005	2005	0
67	20240314	183500	3917335201	2005	2005	2005	2005	0
68	20240314	183400	3917335201	2005	2005	2005	2005	0
69	20240314	183300	3917335201	2005	2005	2005	2005	0
70	20240314	183200	3917335201	2005	2005	2005	2005	0
71	20240314	183100	3917335201	2005	2005	2005	2005	0
72	20240314	183000	3917335201	2005	2005	2005	2005	0
73	20240314	182900	3917335201	2005	2005	2005	2005	0
74	20240314	182800	3917335201	2005	2005	2005	2005	0
75	20240314	182700	3917335201	2005	2005	2005	2005	0
76	20240314	182600	3917335201	2005	2005	2005	2005	0
77	20240314	182500	3917335201	2005	2005	2005	2005	0
78	20240314	182400	3917335201	2005	2005	2005	2005	0
79	20240314	182300	3917335201	2005	2005	2005	2005	0
80	20240314	182200	3917335201	2005	2005	2005	2005	0
81	20240314	182100	3917335201	2005	2005	2005	2005	0
82	20240314	182000	3917335201	2005	2005	2005	2005	0
83	20240314	181900	3917335201	2005	2005	2005	2005	0
84	20240314	181800	3917335201	2005	2005	2005	2005	0
85	20240314	181700	3917335201	2005	2005	2005	2005	0
86	20240314	181600	3917335201	2005	2005	2005	2005	0
87	20240314	181500	3917335201	2005	2005	2005	2005	0
88	20240314	181400	3917335201	2005	2005	2005	2005	0
89	20240314	181300	3917335201	2005	2005	2005	2005	0
90	20240314	181200	3917335201	2005	2005	2005	2005	0
91	20240314	181100	3917335201	2005	2005	2005	2005	0
92	20240314	181000	3917335201	2005	2005	2005	2005	9870
93	20240314	180900	3917335201	2005	2005	2005	2005	0
94	20240314	180800	3917335201	2005	2005	2005	2005	0
95	20240314	180700	3917335201	2005	2005	2005	2005	0
96	20240314	180600	3917335201	2005	2005	2005	2005	0
97	20240314	180500	3917335201	2005	2005	2005	2005	0
98	20240314	180400	3917335201	2005	2005	2005	2005	0
99	20240314	180300	3917335201	2005	2005	2005	2005	0
100	20240314	180200	3917335201	2005	2005	2005	2005	0
101	20240314	180100	3917335201	2005	2005	2005	2005	0
102	20240314	180000	3917335201	2005	2005	2005	2005	0
103	20240314	175900	3917335201	2005	2005	2005	2005	0
104	20240314	175800	3917335201	2005	2005	2005	2005	0
105	20240314	175700	3917335201	2005	2005	2005	2005	0
106	20240314	175600	3917335201	2005	2005	2005	2005	0
107	20240314	175500	3917335201	2005	2005	2005	2005	0
108	20240314	175400	3917335201	2005	2005	2005	2005	0
109	20240314	175300	3917335201	2005	2005	2005	2005	0
110	20240314	175200	3917335201	2005	2005	2005	2005	0
111	20240314	175100	3917335201	2005	2005	2005	2005	0
112	20240314	175000	3917335201	2005	2005	2005	2005	0
113	20240314	174900	3917335201	2005	2005	2005	2005	0
114	20240314	174800	3917335201	2005	2005	2005	2005	0
115	20240314	174700	3917335201	2005	2005	2005	2005	0
116	20240314	174600	3917335201	2005	2005	2005	2005	0
117	20240314	174500	3917335201	2005	2005	2005	2005	0
118	20240314	174400	3917335201	2005	2005	2005	2005	0
119	20240314	174300	3917335201	2005	2005	2005	2005	0
120	20240314	174200	3917335201	2005	2005	2005	2005	0
121	20240314	174100	3917335201	2005	2005	2005	2005	0
122	20240314	174000	3917335201	2005	2005	2005	2005	9870
123	20240314	173900	3917335201	2005	2005	2005	2005	0
124	20240314	173800	3917335201	2005	2005	2005	2005	0
125	20240314	173700	3917335201	2005	2005	2005	2005	0
126	20240314	173600	3917335201	2005	2005	2005	2005	0
127	20240314	173500	3917335201	2005	2005	2005	2005	0
128	20240314	173400	3917335201	2005	2005	2005	2005	0
129	20240314	173300	3917335201	2005	2005	2005	2005	0
130	20240314	173200	3917335201	2005	2005	2005	2005	0
131	20240314	173100	3917335201	2005	2005	2005	2005	0
132	20240314	173000	3917335201	2005	2005	2005	2005	0
133	20240314	172900	3917335201	2005	2005	2005	2005	0
134	20240314	172800	3917335201	2005	2005	2005	2005	0
135	20240314	172700	3917335201	2005	2005	2005	2005	0
136	20240314	172600	3917335201	2005	2005	2005	2005	0
137	20240314	172500	3917335201	2005	2005	2005	2005	0
138	20240314	172400	3917335201	2005	2005	2005	2005	0
139	20240314	172300	3917335201	2005	2005	2005	2005	0
140	20240314	172200	3917335201	2005	2005	2005	2005	0
141	20240314	172100	3917335201	2005	2005	2005	2005	0
142	20240314	172000	3917335201	2005	2005	2005	2005	0
143	20240314	171900	3917335201	2005	2005	2005	2005	0
144	20240314	171800	3917335201	2005	2005	2005	2005	0
145	20240314	171700	3917335201	2005	2005	2005	2005	0
146	20240314	171600	3917335201	2005	2005	2005	2005	0
147	20240314	171500	3917335201	2005	2005	2005	2005	0
148	20240314	171400	3917335201	2005	2005	2005	2005	0
149	20240314	171300	3917335201	2005	2005	2005	2005	0
150	20240314	171200	3917335201	2005	2005	2005	2005	0
151	20240314	171100	3917335201	2005	2005	2005	2005	0
152	20240314	171000	3917335201	2005	2005	2005	2005	9870
153	20240314	170900	3917335201	2005	2005	2005	2005	0
154	20240314	170800	3917335201	2005	2005	2005	2005	0
155	20240314	170700	3917335201	2005	2005	2005	2005	0
156	20240314	170600	3917335201	2005	2005	2005	2005	0
157	20240314	170500	3917335201	2005	2005	2005	2005	0
158	20240314	170400	3917335201	2005	2005	2005	2005	0
159	20240314	170300	3917335201	2005	2005	2005	2005	0
160	20240314	170200	3917335201	2005	2005	2005	2005	0
161	20240314	170100	3917335201	2005	2005	2005	2005	0
162	20240314	170000	3917335201	2005	2005	2005	2005	0
163	20240314	165900	3917335201	2005	2005	2005	2005	0
164	20240314	165800	3917335201	2005	2005	2005	2005	0
165	20240314	165700	3917335201	2005	2005	2005	2005	0
166	20240314	165600	3917335201	2005	2005	2005	2005	0
167	20240314	165500	3917335201	2005	2005	2005	2005	0
168	20240314	165400	3917335201	2005	2005	2005	2005	0
169	20240314	165300	3917335201	2005	2005	2005	2005	0
170	20240314	165200	3917335201	2005	2005	2005	2005	0
171	20240314	165100	3917335201	2005	2005	2005	2005	0
172	20240314	165000	3917335201	2005	2005	2005	2005	0
173	20240314	164900	3917335201	2005	2005	2005	2005	0
174	20240314	164800	3917335201	2005	2005	2005	2005	0
175	20240314	164700	3917335201	2005	2005	2005	2005	0
176	20240314	164600	3917335201	2005	2005	2005	2005	0
177	20240314	164500	3917335201	2005	2005	2005	2005	0
178	20240314	164400	3917335201	2005	2005	2005	2005	0
179	20240314	164300	3917335201	2005	2005	2005	2005	0
180	20240314	164200	3917335201	2005	2005	2005	2005	0
181	20240314	164100	3917335201	2005	2005	2005	2005	0
182	20240314	164000	3917335201	2005	2005	2005	2005	9870
183	20240314	163900	3917335201	2005	2005	2005	2005	0
184	20240314	163800	3917335201	2005	2005	2005	2005	0
185	20240314	163700	3917335201	2005	2005	2005	2005	0
186	20240314	163600	3917335201	2005	2005	2005	2005	0
187	20240314	163500	3917335201	2005	2005	2005	2005	0
188	20240314	163400	3917335201	2005	2005	2005	2005	0
189	20240314	163300	3917335201	2005	2005	2005	2005	0
190	20240314	163200	3917335201	2005	2005	2005	2005	0
191	20240314	163100	3917335201	2005	2005	2005	2005	0
192	20240314	163000	3917335201	2005	2005	2005	2005	0
193	20240314	162900	3917335201	2005	2005	2005	2005	0
194	20240314	162800	3917335201	2005	2005	2005	2005	0
195	20240314	162700	3917335201	2005	2005	2005	2005	0
196	20240314	162600	3917335201	2005	2005	2005	2005	0
197	20240314	162500	3917335201	2005	2005	2005	2005	0
198	20240314	162400	3917335201	2005	2005	2005	2005	0
199	20240314	162300	3917335201	2005	2005	2005	2005	0
200	20240314	162200	3917335201	2005	2005	2005	2005	0
201	20240314	162100	3917335201	2005	2005	2005	2005	0
202	20240314	162000	3917335201	2005	2005	2005	2005	0
203	20240314	161900	3917335201	2005	2005	2005	2005	0
204	20240314	161800	3917335201	2005	2005	2005	2005	0
205	20240314	161700	3917335201	2005	2005	2005	2005	0
206	20240314	161600	3917335201	2005	2005	2005	2005	0
207	20240314	161500	3917335201	2005	2005	2005	2005	0
208	20240314	161400	3917335201	2005	2005	2005	2005	0
209	20240314	161300	3917335201	2005	2005	2005	2005	0
210	20240314	161200	3917335201	2005	2005	2005	2005	0
211	20240314	161100	3917335201	2005	2005	2005	2005	0
212	20240314	161000	3917335201	2005	2005	2005	2005	9870
213	20240314	160900	3917335201	2005	2005	2005	2005	0
214	20240314	160800	3917335201	2005	2005	2005	2005	0
215	20240314	160700	3917335201	2005	2005	2005	2005	0
216	20240314	160600	3917335201	2005	2005	2005	2005	0
217	20240314	160500	3917335201	2005	2005	2005	2005	0
218	20240314	160400	3917335201	2005	2005	2005	2005	0
219	20240314	160300	3917335201	2005	2005	2005	2005	0
220	20240314	160200	3917335201	2005	2005	2005	2005	0
221	20240314	160100	3917335201	2005	2005	2005	2005	0
222	20240314	160000	3917335201	2005	2005	2005	2005	0
223	20240314	155900	3917335201	2005	2005	2005	2005	0
224	20240314	155800	3917335201	2005	2005	2005	2005	0
225	20240314	155700	3917335201	2005	2005	2005	2005	0
226	20240314	155600	3917335201	2005	2005	2005	2005	0
227	20240314	155500	3917335201	2005	2005	2005	2005	0
228	20240314	155400	3917335201	2005	2005	2005	2005	0
229	20240314	155300	3917335201	2005	2005	2005	2005	0
230	20240314	155200	3917335201	2005	2005	2005	2005	0
231	20240314	155100	3917335201	2005	2005	2005	2005	0
232	20240314	155000	3917335201	2005	2005	2005	2005	0
233	20240314	154900	3917335201	2005	2005	2005	2005	0
234	20240314	154800	3917335201	2005	2005	2005	2005	0
235	20240314	154700	3917335201	2005	2005	2005	2005	0
236	20240314	154600	3917335201	2005	2005	2005	2005	0
237	20240314	154500	3917335201	2005	2005	2005	2005	0
238	20240314	154400	3917335201	2005	2005	2005	2005	0
239	20240314	154300	3917335201	2005	2005	2005	2005	0
240	20240314	154200	3917335201	2005	2005	2005	2005	0
241	20240314	154100	3917335201	2005	2005	2005	2005	0
242	20240314	154000	3917335201	2005	2005	2005	2005	9870
243	20240314	153900	3917335201	2005	2005	2005	2005	0
244	20240314	153800	3917335201	2005	2005	2005	2005	0
245	20240314	153700	3917335201	2005	2005	2005	2005	0
246	20240314	153600	3917335201	2005	2005	2005	2005	0
247	20240314	153500	3917335201	2005	2005	2005	2005	0
248	20240314	153400	3917335201	2005	2005	2005	2005	0
249	20240314	153300	3917335201	2005	2005	2005	2005	0
250	20240314	153200	3917335201	2005	2005	2005	2005	0
251	20240314	153100	3917335201	2005	2005	2005	2005	0
252	20240314	153000	3917335201	2005	2005	2005	2005	9870
253	20240314	152900	3897545851	2005	2005	2005	2005	0
254	20240314	152800	3897545851	2005	2005	2005	2005	0
255	20240314	152700	3897545851	2005	2005	2005	2005	0
256	20240314	152600	3897545851	2005	2005	2005	2005	0
257	20240314	152500	3897545851	2005	2005	2005	2005	0
258	20240314	152400	3897545851	2005	2005	2005	2005	0
259	20240314	152300	3897545851	2005	2005	2005	2005	0
260	20240314	152200	3897545851	2005	2005	2005	2005	0
261	20240314	152100	3897545851	2005	2005	2005	2005	0
262	20240314	152000	3897545851	2005	2005	2005	2005	0
263	20240314	151900	3897545851	2005	2005	2005	2005	9776
264	20240314	151800	3877944971	2005	2005	2005	2005	583
265	20240314	151700	3876776056	2005	2005	2005	2005	808
266	20240314	151600	3875156016	2005	2005	2005	2005	1129
267	20240314	151500	3872892371	2005	2005	2005	2005	16699
268	20240314	151400	3839410876	2005	2005	2005	2000	12238
269	20240314	151300	3814875546	2005	2005	2005	2000	21238
270	20240314	151200	3772324031	2005	2005	2005	2005	17693
271	20240314	151100	3736849566	2005	2005	2005	1998	44901
272	20240314	151000	3646898651	2005	2000	2005	1996	72369
273	20240314	150900	3501912834	2005	1989	2005	1988	38590
274	20240314	150800	3424889616	1990	2005	2005	1963	118558
275	20240314	150700	3188163380	2005	2005	2005	2005	139784
276	20240314	150600	2907896460	2005	2005	2005	2005	12300
277	20240314	150500	2883234960	2005	2005	2005	2005	2064
278	20240314	150400	2879096640	2005	2005	2005	2005	3539
279	20240314	150300	2872000945	2005	2005	2005	2005	897
280	20240314	150200	2870202460	2005	2005	2005	2005	6545
281	20240314	150100	2857079735	2005	2005	2005	2005	10940
282	20240314	150000	2835145035	2005	2005	2005	2005	11552
283	20240314	145900	2811983275	2005	1997	2005	1997	121704
284	20240314	145800	2568264178	1997	1983	1997	1975	34587
285	20240314	145700	2499497607	1982	1976	1987	1967	15437
286	20240314	145600	2468904170	1976	1977	1990	1963	50460
287	20240314	145500	2368970385	1977	1954	1989	1952	32378
288	20240314	145400	2305182304	1954	1925	1959	1924	28821
289	20240314	145300	2249105387	1925	1908	1925	1907	24181
290	20240314	145200	2202820771	1909	1908	1910	1905	3216
291	20240314	145100	2196682601	1908	1910	1917	1908	2961
292	20240314	145000	2191027346	1910	1918	1918	1900	6956
293	20240314	144900	2177763266	1919	1894	1920	1893	27442
294	20240314	144800	2125348768	1893	1876	1899	1871	11727
295	20240314	144700	2103299499	1876	1887	1887	1876	8298
296	20240314	144600	2087691295	1887	1899	1900	1887	7253
297	20240314	144500	2073993665	1891	1900	1906	1891	1617
298	20240314	144400	2070927306	1900	1890	1900	1890	2870
299	20240314	144300	2065492950	1890	1900	1900	1887	8968
300	20240314	144200	2048543148	1900	1891	1900	1886	7235
301	20240314	144100	2034861782	1888	1908	1908	1888	17938
302	20240314	144000	2000760999	1903	1911	1913	1901	15094
303	20240314	143900	1971974664	1911	1901	1913	1901	15602
304	20240314	143800	1942179421	1901	1884	1911	1878	39213
305	20240314	143700	1867609797	1900	1886	1900	1877	17742
306	20240314	143600	1834105591	1888	1866	1888	1860	14203
307	20240314	143500	1807492983	1865	1847	1865	1843	13925
308	20240314	143400	1781691500	1850	1821	1892	1819	39317
309	20240314	143300	1709353898	1820	1892	1895	1820	52419
310	20240314	143200	1611970226	1892	1905	1913	1892	22711
311	20240314	143100	1568855237	1903	1890	1906	1877	30487
312	20240314	143000	1511139182	1896	1942	1942	1880	40015
313	20240314	142900	1434426631	1942	1953	1965	1937	34063
314	20240314	142800	1367893062	1954	1951	1968	1948	14520
315	20240314	142700	1339518394	1948	1969	1973	1948	36834
316	20240314	142600	1267496683	1966	1938	1990	1931	109704
317	20240314	142500	1052886358	1937	1915	1942	1902	52967
318	20240314	142400	950664361	1909	1890	1915	1887	26932
319	20240314	142300	899410736	1894	1880	1894	1871	16549
320	20240314	142200	868307464	1873	1926	1926	1873	34245
321	20240314	142100	803348245	1914	1900	1931	1888	23851
322	20240314	142000	757901838	1900	1901	1907	1880	15211
323	20240314	141900	729133381	1907	1928	1946	1891	29950
324	20240314	141800	671627174	1926	1870	1950	1870	44354
325	20240314	141700	587337443	1885	1869	1897	1856	28677
326	20240314	141600	533594533	1868	1882	1900	1837	45727
327	20240314	141500	448176937	1892	1916	1955	1823	65329
328	20240314	141400	325189976	1915	1860	1999	1797	71525
329	20240314	141300	190054626	1700	1700	1700	1700	0
330	20240314	141200	190054626	1700	1661	1700	1661	2532
331	20240314	141100	185794404	1675	1686	1686	1660	2652
332	20240314	141000	181382631	1688	1651	1700	1610	6689
333	20240314	140900	170353927	1651	1633	1660	1633	1489
334	20240314	140800	167902718	1640	1632	1640	1631	115
335	20240314	140700	167715047	1631	1631	1631	1631	2
336	20240314	140600	167711785	1636	1627	1636	1627	834
337	20240314	140500	166353879	1627	1627	1627	1627	19
338	20240314	140400	166322966	1627	1627	1627	1627	150
339	20240314	140300	166078916	1635	1635	1635	1635	10
340	20240314	140200	166062566	1628	1628	1628	1628	0
341	20240314	140100	166062566	1628	1626	1628	1626	359
342	20240314	140000	165478716	1626	1634	1634	1626	672
343	20240314	135900	164385633	1656	1634	1656	1633	5754
344	20240314	135800	154939653	1634	1634	1639	1634	67
345	20240314	135700	154830170	1640	1634	1640	1633	1435
346	20240314	135600	152486147	1634	1633	1634	1631	377
347	20240314	135500	151870759	1649	1644	1649	1644	102
348	20240314	135400	151702974	1645	1635	1660	1634	360
349	20240314	135300	151111692	1634	1620	1667	1620	3181
350	20240314	135200	145904702	1630	1630	1630	1630	89
351	20240314	135100	145759632	1630	1619	1630	1619	1678
352	20240314	135000	143028734	1619	1619	1627	1619	126
353	20240314	134900	142824732	1620	1616	1620	1616	261
354	20240314	134800	142401980	1616	1610	1616	1610	153
355	20240314	134700	142155555	1610	1614	1614	1610	1952
356	20240314	134600	139012043	1614	1602	1614	1602	350
357	20240314	134500	138448628	1602	1588	1602	1588	373
358	20240314	134400	137855172	1590	1590	1590	1590	6
359	20240314	134300	137845632	1589	1589	1589	1589	1
360	20240314	134200	137844043	1589	1588	1589	1588	32
361	20240314	134100	137793219	1588	1588	1588	1588	110
362	20240314	134000	137618539	1588	1581	1595	1581	270
363	20240314	133900	137189583	1580	1581	1581	1578	1601
364	20240314	133800	134662380	1580	1578	1585	1578	170
365	20240314	133700	134393597	1585	1585	1585	1585	30
366	20240314	133600	134346047	1595	1595	1595	1595	0
367	20240314	133500	134346047	1595	1595	1595	1595	200
368	20240314	133400	134027047	1595	1574	1595	1574	113
369	20240314	133300	133847028	1573	1584	1584	1572	80
370	20240314	133200	133720846	1594	1590	1594	1584	361
371	20240314	133100	133146826	1595	1595	1595	1595	0
372	20240314	133000	133146826	1595	1588	1595	1588	262
373	20240314	132900	132729947	1595	1609	1609	1595	1363
374	20240314	132800	130543462	1609	1616	1624	1605	669
375	20240314	132700	129465346	1634	1615	1636	1615	267
376	20240314	132600	129030190	1615	1599	1615	1599	309
377	20240314	132500	128535166	1599	1589	1599	1589	1529
378	20240314	132400	126101580	1584	1570	1584	1570	1480
379	20240314	132300	123762595	1575	1563	1575	1563	62
380	20240314	132200	123665185	1562	1553	1574	1553	4646
381	20240314	132100	116372774	1552	1551	1561	1547	10236
382	20240314	132000	100400048	1551	1553	1553	1551	1162
383	20240314	131900	98595573	1546	1546	1546	1546	28
384	20240314	131800	98552285	1544	1544	1561	1544	1370
385	20240314	131700	96416783	1542	1542	1542	1542	0
386	20240314	131600	96416783	1542	1542	1542	1542	1000
387	20240314	131500	94874783	1542	1542	1542	1542	687
388	20240314	131400	93815429	1518	1518	1518	1518	0
389	20240314	131300	93815429	1518	1518	1518	1518	0
390	20240314	131200	93815429	1518	1537	1537	1518	1992
391	20240314	131100	90778670	1539	1539	1539	1539	0
392	20240314	131000	90778670	1539	1539	1539	1539	0
393	20240314	130900	90778670	1539	1539	1539	1539	10
394	20240314	130800	90763280	1542	1542	1542	1542	0
395	20240314	130700	90763280	1542	1542	1542	1542	0
396	20240314	130600	90763280	1542	1542	1542	1542	0
397	20240314	130500	90763280	1542	1542	1542	1542	0
398	20240314	130400	90763280	1542	1543	1543	1542	38
399	20240314	130300	90704654	1541	1541	1541	1541	0
400	20240314	130200	90704654	1541	1541	1541	1541	0
401	20240314	130100	90704654	1541	1541	1541	1541	0
402	20240314	130000	90704654	1541	1543	1543	1541	160
403	20240314	125900	90457934	1546	1546	1546	1546	0
404	20240314	125800	90457934	1546	1538	1546	1538	2205
405	20240314	125700	87054451	1538	1538	1538	1538	0
406	20240314	125600	87054451	1538	1538	1538	1538	1
407	20240314	125500	87052913	1538	1538	1538	1538	0
408	20240314	125400	87052913	1538	1538	1538	1538	0
409	20240314	125300	87052913	1538	1538	1538	1538	0
410	20240314	125200	87052913	1538	1538	1538	1538	0
411	20240314	125100	87052913	1538	1538	1538	1538	98
412	20240314	125000	86902189	1538	1538	1538	1538	0
413	20240314	124900	86902189	1538	1538	1538	1538	0
414	20240314	124800	86902189	1538	1529	1538	1529	1039
415	20240314	124700	85311474	1530	1530	1530	1530	615
416	20240314	124600	84370524	1529	1519	1529	1519	1196
417	20240314	124500	82545930	1519	1519	1519	1519	0
418	20240314	124400	82545930	1519	1519	1519	1519	0
419	20240314	124300	82545930	1519	1519	1519	1519	0
420	20240314	124200	82545930	1519	1519	1519	1519	4
421	20240314	124100	82539854	1519	1519	1519	1519	145
422	20240314	124000	82319599	1515	1515	1525	1515	831
423	20240314	123900	81057326	1512	1512	1512	1512	0
424	20240314	123800	81057326	1512	1512	1512	1512	0
425	20240314	123700	81057326	1512	1512	1512	1512	0
426	20240314	123600	81057326	1512	1512	1512	1512	301
427	20240314	123500	80602214	1512	1512	1512	1512	1600
428	20240314	123400	78183014	1512	1512	1512	1512	0
429	20240314	123300	78183014	1512	1512	1512	1512	0
430	20240314	123200	78183014	1512	1512	1512	1512	0
431	20240314	123100	78183014	1512	1512	1512	1512	0
432	20240314	123000	78183014	1512	1512	1512	1512	0
433	20240314	122900	78183014	1512	1512	1512	1512	0
434	20240314	122800	78183014	1512	1512	1512	1512	0
435	20240314	122700	78183014	1512	1512	1512	1512	0
436	20240314	122600	78183014	1512	1512	1512	1512	0
437	20240314	122500	78183014	1512	1512	1512	1512	0
438	20240314	122400	78183014	1512	1512	1512	1512	11
439	20240314	122300	78166382	1512	1513	1513	1512	1000
440	20240314	122200	76654182	1512	1512	1512	1512	0
441	20240314	122100	76654182	1512	1512	1512	1512	0
442	20240314	122000	76654182	1512	1512	1512	1512	0
443	20240314	121900	76654182	1512	1512	1512	1512	0
444	20240314	121800	76654182	1512	1512	1512	1512	10
445	20240314	121700	76639062	1512	1512	1512	1512	1506
446	20240314	121600	74361990	1512	1512	1512	1512	0
447	20240314	121500	74361990	1512	1512	1512	1512	0
448	20240314	121400	74361990	1512	1512	1512	1512	0
449	20240314	121300	74361990	1512	1512	1512	1512	1000
450	20240314	121200	72849990	1512	1513	1513	1512	70
451	20240314	121100	72744110	1515	1515	1515	1515	0
452	20240314	121000	72744110	1515	1515	1515	1515	8
453	20240314	120900	72731990	1515	1515	1515	1515	1
454	20240314	120800	72730475	1513	1513	1513	1513	0
455	20240314	120700	72730475	1513	1513	1513	1513	10
456	20240314	120600	72715345	1515	1515	1515	1515	0
457	20240314	120500	72715345	1515	1515	1515	1515	0
458	20240314	120400	72715345	1515	1515	1515	1515	0
459	20240314	120300	72715345	1515	1515	1515	1515	5
460	20240314	120200	72707770	1515	1515	1515	1515	0
461	20240314	120100	72707770	1515	1515	1515	1515	0
462	20240314	120000	72707770	1515	1515	1515	1515	0
463	20240314	115900	72707770	1515	1515	1515	1515	0
464	20240314	115800	72707770	1515	1515	1515	1515	0
465	20240314	115700	72707770	1515	1515	1515	1515	0
466	20240314	115600	72707770	1515	1515	1515	1515	5
467	20240314	115500	72700195	1511	1511	1511	1511	0
468	20240314	115400	72700195	1511	1512	1512	1511	700
469	20240314	115300	71642494	1512	1512	1512	1512	0
470	20240314	115200	71642494	1512	1512	1512	1512	0
471	20240314	115100	71642494	1512	1512	1512	1512	0
472	20240314	115000	71642494	1512	1512	1512	1512	0
473	20240314	114900	71642494	1512	1512	1512	1511	3042
474	20240314	114800	67045981	1512	1512	1512	1511	415
475	20240314	114700	66418901	1512	1512	1512	1512	42
476	20240314	114600	66355397	1512	1512	1512	1512	6
477	20240314	114500	66346325	1512	1512	1512	1512	0
478	20240314	114400	66346325	1512	1512	1512	1512	0
479	20240314	114300	66346325	1512	1512	1512	1512	856
480	20240314	114200	65052053	1512	1512	1512	1512	0
481	20240314	114100	65052053	1512	1512	1512	1512	0
482	20240314	114000	65052053	1512	1512	1512	1512	183
483	20240314	113900	64775357	1512	1512	1512	1512	0
484	20240314	113800	64775357	1512	1512	1512	1512	0
485	20240314	113700	64775357	1512	1512	1512	1512	0
486	20240314	113600	64775357	1512	1512	1512	1512	0
487	20240314	113500	64775357	1512	1512	1512	1512	0
488	20240314	113400	64775357	1512	1512	1512	1512	0
489	20240314	113300	64775357	1512	1512	1512	1512	60
490	20240314	113200	64684637	1512	1512	1512	1512	0
491	20240314	113100	64684637	1512	1512	1512	1512	0
492	20240314	113000	64684637	1512	1512	1512	1512	0
493	20240314	112900	64684637	1512	1512	1512	1512	10
494	20240314	112800	64669517	1512	1512	1512	1512	67
495	20240314	112700	64568213	1512	1512	1512	1512	0
496	20240314	112600	64568213	1512	1512	1512	1512	0
497	20240314	112500	64568213	1512	1512	1512	1512	0
498	20240314	112400	64568213	1512	1512	1512	1512	0
499	20240314	112300	64568213	1512	1512	1512	1512	0
500	20240314	112200	64568213	1512	1512	1512	1512	0
501	20240314	112100	64568213	1512	1512	1512	1512	0
502	20240314	112000	64568213	1512	1512	1512	1512	0
503	20240314	111900	64568213	1512	1512	1512	1512	0
504	20240314	111800	64568213	1512	1512	1512	1512	0
505	20240314	111700	64568213	1512	1512	1512	1512	0
506	20240314	111600	64568213	1512	1512	1512	1512	0
507	20240314	111500	64568213	1512	1512	1512	1512	0
508	20240314	111400	64568213	1512	1512	1512	1512	0
509	20240314	111300	64568213	1512	1512	1512	1512	1300
510	20240314	111200	62602613	1512	1512	1512	1512	1
511	20240314	111100	62601101	1511	1512	1512	1511	109
512	20240314	111000	62436393	1512	1512	1512	1512	248
513	20240314	110900	62061417	1512	1512	1512	1512	0
514	20240314	110800	62061417	1512	1512	1512	1512	253
515	20240314	110700	61678881	1512	1515	1516	1512	392
516	20240314	110600	61084972	1513	1513	1513	1513	0
517	20240314	110500	61084972	1513	1513	1513	1513	11
518	20240314	110400	61068329	1513	1513	1513	1513	0
519	20240314	110300	61068329	1513	1513	1513	1513	0
520	20240314	110200	61068329	1513	1513	1513	1513	0
521	20240314	110100	61068329	1513	1513	1513	1513	0
522	20240314	110000	61068329	1513	1513	1513	1513	0
523	20240314	105900	61068329	1513	1513	1513	1513	0
524	20240314	105800	61068329	1513	1512	1513	1512	2206
525	20240314	105700	57732716	1512	1512	1512	1512	0
526	20240314	105600	57732716	1512	1512	1512	1512	14
527	20240314	105500	57711548	1512	1512	1512	1512	34
528	20240314	105400	57660140	1512	1512	1512	1512	0
529	20240314	105300	57660140	1512	1512	1512	1512	0
530	20240314	105200	57660140	1512	1512	1512	1512	33
531	20240314	105100	57610244	1512	1512	1512	1512	0
532	20240314	105000	57610244	1512	1512	1512	1512	0
533	20240314	104900	57610244	1512	1512	1512	1512	0
534	20240314	104800	57610244	1512	1512	1512	1512	0
535	20240314	104700	57610244	1512	1512	1512	1512	0
536	20240314	104600	57610244	1512	1512	1512	1512	20
537	20240314	104500	57580004	1511	1512	1512	1511	70
538	20240314	104400	57474233	1512	1512	1512	1512	0
539	20240314	104300	57474233	1512	1512	1512	1512	0
540	20240314	104200	57474233	1512	1512	1512	1512	0
541	20240314	104100	57474233	1512	1512	1512	1512	33
542	20240314	104000	57424337	1511	1511	1511	1511	0
543	20240314	103900	57424337	1511	1512	1512	1511	916
544	20240314	103800	56040050	1512	1512	1512	1512	0
545	20240314	103700	56040050	1512	1512	1512	1512	51
546	20240314	103600	55962938	1511	1511	1511	1511	0
547	20240314	103500	55962938	1511	1512	1512	1511	59
548	20240314	103400	55873737	1511	1512	1512	1511	1343
549	20240314	103300	53843965	1512	1512	1512	1512	50
550	20240314	103200	53768365	1512	1512	1512	1512	38
551	20240314	103100	53710909	1512	1512	1512	1512	0
552	20240314	103000	53710909	1512	1512	1512	1512	0
553	20240314	102900	53710909	1512	1512	1512	1512	0
554	20240314	102800	53710909	1512	1512	1512	1512	55
555	20240314	102700	53627749	1512	1512	1512	1512	0
556	20240314	102600	53627749	1512	1512	1512	1512	2
557	20240314	102500	53624725	1512	1512	1512	1512	0
558	20240314	102400	53624725	1512	1512	1512	1512	0
559	20240314	102300	53624725	1512	1512	1512	1512	0
560	20240314	102200	53624725	1512	1512	1512	1512	1
561	20240314	102100	53623213	1509	1510	1510	1509	1200
562	20240314	102000	51812139	1512	1512	1512	1512	0
563	20240314	101900	51812139	1512	1512	1512	1512	0
564	20240314	101800	51812139	1512	1512	1512	1512	0
565	20240314	101700	51812139	1512	1512	1512	1512	44
566	20240314	101600	51745611	1512	1512	1512	1512	0
567	20240314	101500	51745611	1512	1512	1512	1512	15
568	20240314	101400	51722931	1509	1512	1512	1509	2162
569	20240314	101300	48454073	1516	1516	1516	1516	29
570	20240314	101200	48410109	1512	1512	1512	1512	0
571	20240314	101100	48410109	1512	1512	1512	1512	0
572	20240314	101000	48410109	1512	1512	1512	1512	516
573	20240314	100900	47629917	1513	1513	1513	1513	0
574	20240314	100800	47629917	1513	1513	1513	1513	0
575	20240314	100700	47629917	1513	1513	1513	1513	10
576	20240314	100600	47614787	1518	1518	1518	1518	0
577	20240314	100500	47614787	1518	1518	1518	1518	5
578	20240314	100400	47607197	1510	1510	1510	1510	0
579	20240314	100300	47607197	1510	1510	1510	1510	0
580	20240314	100200	47607197	1510	1511	1511	1510	46
581	20240314	100100	47537727	1519	1516	1531	1515	2657
582	20240314	100000	43477927	1519	1519	1519	1519	20
583	20240314	095900	43447547	1519	1519	1519	1519	11
584	20240314	095800	43430838	1515	1515	1515	1515	64
585	20240314	095700	43333878	1515	1515	1515	1515	21
586	20240314	095600	43302063	1515	1515	1515	1515	73
587	20240314	095500	43191468	1515	1515	1515	1515	0
588	20240314	095400	43191468	1515	1515	1515	1515	0
589	20240314	095300	43191468	1515	1509	1515	1508	1001
590	20240314	095200	41681903	1508	1508	1508	1508	0
591	20240314	095100	41681903	1508	1511	1511	1508	1000
592	20240314	095000	40173714	1510	1510	1510	1510	0
593	20240314	094900	40173714	1510	1510	1510	1510	0
594	20240314	094800	40173714	1510	1510	1510	1510	0
595	20240314	094700	40173714	1510	1510	1510	1510	6
596	20240314	094600	40164654	1510	1510	1510	1510	0
597	20240314	094500	40164654	1510	1510	1510	1510	0
598	20240314	094400	40164654	1510	1511	1511	1510	257
599	20240314	094300	39776559	1510	1510	1510	1510	678
600	20240314	094200	38752779	1510	1510	1510	1510	0
601	20240314	094100	38752779	1510	1509	1510	1509	446
602	20240314	094000	38079599	1510	1510	1510	1510	0
603	20240314	093900	38079599	1510	1510	1510	1510	201
604	20240314	093800	37776089	1505	1505	1505	1505	60
605	20240314	093700	37685789	1504	1504	1504	1504	120
606	20240314	093600	37505309	1502	1503	1503	1502	3121
607	20240314	093500	32817536	1502	1502	1502	1502	0
608	20240314	093400	32817536	1502	1503	1503	1502	2910
609	20240314	093300	28446120	1503	1503	1503	1503	1
610	20240314	093200	28444617	1515	1503	1515	1503	6
611	20240314	093100	28435539	1502	1508	1508	1502	6822
612	20240314	093000	18175672	1518	1518	1518	1518	17
613	20240314	092900	18149866	1508	1508	1508	1508	1000
614	20240314	092800	16641866	1520	1520	1520	1520	10
615	20240314	092700	16626666	1509	1522	1522	1509	1271
616	20240314	092600	14708288	1522	1522	1522	1522	10
617	20240314	092500	14693068	1523	1523	1523	1523	0
618	20240314	092400	14693068	1523	1522	1523	1522	140
619	20240314	092300	14479918	1508	1508	1508	1508	77
620	20240314	092200	14363802	1508	1508	1508	1508	115
621	20240314	092100	14190382	1508	1510	1510	1508	197
622	20240314	092000	13893134	1510	1511	1511	1510	261
623	20240314	091900	13499013	1525	1525	1525	1525	0
624	20240314	091800	13499013	1525	1525	1525	1525	3
625	20240314	091700	13494438	1525	1525	1525	1525	8
626	20240314	091600	13482238	1510	1525	1525	1510	1454
627	20240314	091500	11265327	1525	1525	1525	1511	429
628	20240314	091400	10612867	1525	1525	1525	1525	0
629	20240314	091300	10612867	1525	1525	1525	1525	66
630	20240314	091200	10512217	1525	1525	1525	1525	13
631	20240314	091100	10492392	1525	1539	1542	1515	1911
632	20240314	091000	7585168	1540	1546	1546	1540	997
633	20240314	090900	6045104	1546	1546	1546	1546	500
634	20240314	090800	5272104	1546	1546	1546	1546	1
635	20240314	090700	5270558	1546	1546	1546	1546	108
636	20240314	090600	5103590	1556	1546	1556	1546	38
637	20240314	090500	5044472	1546	1546	1546	1546	0
638	20240314	090400	5044472	1546	1546	1546	1546	0
639	20240314	090300	5044472	1546	1547	1547	1546	1353
640	20240314	090200	2952733	1559	1559	1559	1559	0
641	20240314	090100	2952733	1559	1546	1560	1546	116
642	20240314	090000	2772018	1547	1546	1547	1546	1793