KissMeData/042110/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	192400	516116816	1511	1511	1511	1511	3549
3	20240314	192300	516116816	1511	1511	1511	1511	0
4	20240314	192200	516116816	1511	1511	1511	1511	0
5	20240314	192100	516116816	1511	1511	1511	1511	0
6	20240314	192000	516116816	1511	1511	1511	1511	0
7	20240314	191900	516116816	1511	1511	1511	1511	0
8	20240314	191800	516116816	1511	1511	1511	1511	0
9	20240314	191700	516116816	1511	1511	1511	1511	0
10	20240314	191600	516116816	1511	1511	1511	1511	0
11	20240314	191500	516116816	1511	1511	1511	1511	0
12	20240314	191400	516116816	1511	1511	1511	1511	0
13	20240314	191300	516116816	1511	1511	1511	1511	0
14	20240314	191200	516116816	1511	1511	1511	1511	0
15	20240314	191100	516116816	1511	1511	1511	1511	0
16	20240314	191000	516116816	1511	1511	1511	1511	0
17	20240314	190900	516116816	1511	1511	1511	1511	0
18	20240314	190800	516116816	1511	1511	1511	1511	0
19	20240314	190700	516116816	1511	1511	1511	1511	0
20	20240314	190600	516116816	1511	1511	1511	1511	0
21	20240314	190500	516116816	1511	1511	1511	1511	0
22	20240314	190400	516116816	1511	1511	1511	1511	0
23	20240314	190300	516116816	1511	1511	1511	1511	0
24	20240314	190200	516116816	1511	1511	1511	1511	0
25	20240314	190100	516116816	1511	1511	1511	1511	0
26	20240314	190000	516116816	1511	1511	1511	1511	0
27	20240314	185900	516116816	1511	1511	1511	1511	0
28	20240314	185800	516116816	1511	1511	1511	1511	0
29	20240314	185700	516116816	1511	1511	1511	1511	0
30	20240314	185600	516116816	1511	1511	1511	1511	0
31	20240314	185500	516116816	1511	1511	1511	1511	0
32	20240314	185400	516116816	1511	1511	1511	1511	3549
33	20240314	185300	516116816	1511	1511	1511	1511	0
34	20240314	185200	516116816	1511	1511	1511	1511	0
35	20240314	185100	516116816	1511	1511	1511	1511	0
36	20240314	185000	516116816	1511	1511	1511	1511	0
37	20240314	184900	516116816	1511	1511	1511	1511	0
38	20240314	184800	516116816	1511	1511	1511	1511	0
39	20240314	184700	516116816	1511	1511	1511	1511	0
40	20240314	184600	516116816	1511	1511	1511	1511	0
41	20240314	184500	516116816	1511	1511	1511	1511	0
42	20240314	184400	516116816	1511	1511	1511	1511	0
43	20240314	184300	516116816	1511	1511	1511	1511	0
44	20240314	184200	516116816	1511	1511	1511	1511	0
45	20240314	184100	516116816	1511	1511	1511	1511	0
46	20240314	184000	516116816	1511	1511	1511	1511	0
47	20240314	183900	516116816	1511	1511	1511	1511	0
48	20240314	183800	516116816	1511	1511	1511	1511	0
49	20240314	183700	516116816	1511	1511	1511	1511	0
50	20240314	183600	516116816	1511	1511	1511	1511	0
51	20240314	183500	516116816	1511	1511	1511	1511	0
52	20240314	183400	516116816	1511	1511	1511	1511	0
53	20240314	183300	516116816	1511	1511	1511	1511	0
54	20240314	183200	516116816	1511	1511	1511	1511	0
55	20240314	183100	516116816	1511	1511	1511	1511	0
56	20240314	183000	516116816	1511	1511	1511	1511	0
57	20240314	182900	516116816	1511	1511	1511	1511	0
58	20240314	182800	516116816	1511	1511	1511	1511	0
59	20240314	182700	516116816	1511	1511	1511	1511	0
60	20240314	182600	516116816	1511	1511	1511	1511	0
61	20240314	182500	516116816	1511	1511	1511	1511	0
62	20240314	182400	516116816	1511	1511	1511	1511	3549
63	20240314	182300	516116816	1511	1511	1511	1511	0
64	20240314	182200	516116816	1511	1511	1511	1511	0
65	20240314	182100	516116816	1511	1511	1511	1511	0
66	20240314	182000	516116816	1511	1511	1511	1511	0
67	20240314	181900	516116816	1511	1511	1511	1511	0
68	20240314	181800	516116816	1511	1511	1511	1511	0
69	20240314	181700	516116816	1511	1511	1511	1511	0
70	20240314	181600	516116816	1511	1511	1511	1511	0
71	20240314	181500	516116816	1511	1511	1511	1511	0
72	20240314	181400	516116816	1511	1511	1511	1511	0
73	20240314	181300	516116816	1511	1511	1511	1511	0
74	20240314	181200	516116816	1511	1511	1511	1511	0
75	20240314	181100	516116816	1511	1511	1511	1511	0
76	20240314	181000	516116816	1511	1511	1511	1511	0
77	20240314	180900	516116816	1511	1511	1511	1511	0
78	20240314	180800	516116816	1511	1511	1511	1511	0
79	20240314	180700	516116816	1511	1511	1511	1511	0
80	20240314	180600	516116816	1511	1511	1511	1511	0
81	20240314	180500	516116816	1511	1511	1511	1511	0
82	20240314	180400	516116816	1511	1511	1511	1511	0
83	20240314	180300	516116816	1511	1511	1511	1511	0
84	20240314	180200	516116816	1511	1511	1511	1511	0
85	20240314	180100	516116816	1511	1511	1511	1511	0
86	20240314	180000	516116816	1511	1511	1511	1511	0
87	20240314	175900	516116816	1511	1511	1511	1511	0
88	20240314	175800	516116816	1511	1511	1511	1511	0
89	20240314	175700	516116816	1511	1511	1511	1511	0
90	20240314	175600	516116816	1511	1511	1511	1511	0
91	20240314	175500	516116816	1511	1511	1511	1511	0
92	20240314	175400	516116816	1511	1511	1511	1511	3549
93	20240314	175300	516116816	1511	1511	1511	1511	0
94	20240314	175200	516116816	1511	1511	1511	1511	0
95	20240314	175100	516116816	1511	1511	1511	1511	0
96	20240314	175000	516116816	1511	1511	1511	1511	0
97	20240314	174900	516116816	1511	1511	1511	1511	0
98	20240314	174800	516116816	1511	1511	1511	1511	0
99	20240314	174700	516116816	1511	1511	1511	1511	0
100	20240314	174600	516116816	1511	1511	1511	1511	0
101	20240314	174500	516116816	1511	1511	1511	1511	0
102	20240314	174400	516116816	1511	1511	1511	1511	0
103	20240314	174300	516116816	1511	1511	1511	1511	0
104	20240314	174200	516116816	1511	1511	1511	1511	0
105	20240314	174100	516116816	1511	1511	1511	1511	0
106	20240314	174000	516116816	1511	1511	1511	1511	0
107	20240314	173900	516116816	1511	1511	1511	1511	0
108	20240314	173800	516116816	1511	1511	1511	1511	0
109	20240314	173700	516116816	1511	1511	1511	1511	0
110	20240314	173600	516116816	1511	1511	1511	1511	0
111	20240314	173500	516116816	1511	1511	1511	1511	0
112	20240314	173400	516116816	1511	1511	1511	1511	0
113	20240314	173300	516116816	1511	1511	1511	1511	0
114	20240314	173200	516116816	1511	1511	1511	1511	0
115	20240314	173100	516116816	1511	1511	1511	1511	0
116	20240314	173000	516116816	1511	1511	1511	1511	0
117	20240314	172900	516116816	1511	1511	1511	1511	0
118	20240314	172800	516116816	1511	1511	1511	1511	0
119	20240314	172700	516116816	1511	1511	1511	1511	0
120	20240314	172600	516116816	1511	1511	1511	1511	0
121	20240314	172500	516116816	1511	1511	1511	1511	0
122	20240314	172400	516116816	1511	1511	1511	1511	3549
123	20240314	172300	516116816	1511	1511	1511	1511	0
124	20240314	172200	516116816	1511	1511	1511	1511	0
125	20240314	172100	516116816	1511	1511	1511	1511	0
126	20240314	172000	516116816	1511	1511	1511	1511	0
127	20240314	171900	516116816	1511	1511	1511	1511	0
128	20240314	171800	516116816	1511	1511	1511	1511	0
129	20240314	171700	516116816	1511	1511	1511	1511	0
130	20240314	171600	516116816	1511	1511	1511	1511	0
131	20240314	171500	516116816	1511	1511	1511	1511	0
132	20240314	171400	516116816	1511	1511	1511	1511	0
133	20240314	171300	516116816	1511	1511	1511	1511	0
134	20240314	171200	516116816	1511	1511	1511	1511	0
135	20240314	171100	516116816	1511	1511	1511	1511	0
136	20240314	171000	516116816	1511	1511	1511	1511	0
137	20240314	170900	516116816	1511	1511	1511	1511	0
138	20240314	170800	516116816	1511	1511	1511	1511	0
139	20240314	170700	516116816	1511	1511	1511	1511	0
140	20240314	170600	516116816	1511	1511	1511	1511	0
141	20240314	170500	516116816	1511	1511	1511	1511	0
142	20240314	170400	516116816	1511	1511	1511	1511	0
143	20240314	170300	516116816	1511	1511	1511	1511	0
144	20240314	170200	516116816	1511	1511	1511	1511	0
145	20240314	170100	516116816	1511	1511	1511	1511	0
146	20240314	170000	516116816	1511	1511	1511	1511	0
147	20240314	165900	516116816	1511	1511	1511	1511	0
148	20240314	165800	516116816	1511	1511	1511	1511	0
149	20240314	165700	516116816	1511	1511	1511	1511	0
150	20240314	165600	516116816	1511	1511	1511	1511	0
151	20240314	165500	516116816	1511	1511	1511	1511	0
152	20240314	165400	516116816	1511	1511	1511	1511	3549
153	20240314	165300	516116816	1511	1511	1511	1511	0
154	20240314	165200	516116816	1511	1511	1511	1511	0
155	20240314	165100	516116816	1511	1511	1511	1511	0
156	20240314	165000	516116816	1511	1511	1511	1511	0
157	20240314	164900	516116816	1511	1511	1511	1511	0
158	20240314	164800	516116816	1511	1511	1511	1511	0
159	20240314	164700	516116816	1511	1511	1511	1511	0
160	20240314	164600	516116816	1511	1511	1511	1511	0
161	20240314	164500	516116816	1511	1511	1511	1511	0
162	20240314	164400	516116816	1511	1511	1511	1511	0
163	20240314	164300	516116816	1511	1511	1511	1511	0
164	20240314	164200	516116816	1511	1511	1511	1511	0
165	20240314	164100	516116816	1511	1511	1511	1511	0
166	20240314	164000	516116816	1511	1511	1511	1511	0
167	20240314	163900	516116816	1511	1511	1511	1511	0
168	20240314	163800	516116816	1511	1511	1511	1511	0
169	20240314	163700	516116816	1511	1511	1511	1511	0
170	20240314	163600	516116816	1511	1511	1511	1511	0
171	20240314	163500	516116816	1511	1511	1511	1511	0
172	20240314	163400	516116816	1511	1511	1511	1511	0
173	20240314	163300	516116816	1511	1511	1511	1511	0
174	20240314	163200	516116816	1511	1511	1511	1511	0
175	20240314	163100	516116816	1511	1511	1511	1511	0
176	20240314	163000	516116816	1511	1511	1511	1511	0
177	20240314	162900	516116816	1511	1511	1511	1511	0
178	20240314	162800	516116816	1511	1511	1511	1511	0
179	20240314	162700	516116816	1511	1511	1511	1511	0
180	20240314	162600	516116816	1511	1511	1511	1511	0
181	20240314	162500	516116816	1511	1511	1511	1511	0
182	20240314	162400	516116816	1511	1511	1511	1511	3549
183	20240314	162300	516116816	1511	1511	1511	1511	0
184	20240314	162200	516116816	1511	1511	1511	1511	0
185	20240314	162100	516116816	1511	1511	1511	1511	0
186	20240314	162000	516116816	1511	1511	1511	1511	0
187	20240314	161900	516116816	1511	1511	1511	1511	0
188	20240314	161800	516116816	1511	1511	1511	1511	0
189	20240314	161700	516116816	1511	1511	1511	1511	0
190	20240314	161600	516116816	1511	1511	1511	1511	0
191	20240314	161500	516116816	1511	1511	1511	1511	0
192	20240314	161400	516116816	1511	1511	1511	1511	0
193	20240314	161300	516116816	1511	1511	1511	1511	0
194	20240314	161200	516116816	1511	1511	1511	1511	0
195	20240314	161100	516116816	1511	1511	1511	1511	0
196	20240314	161000	516116816	1511	1511	1511	1511	0
197	20240314	160900	516116816	1511	1511	1511	1511	0
198	20240314	160800	516116816	1511	1511	1511	1511	0
199	20240314	160700	516116816	1511	1511	1511	1511	0
200	20240314	160600	516116816	1511	1511	1511	1511	0
201	20240314	160500	516116816	1511	1511	1511	1511	0
202	20240314	160400	516116816	1511	1511	1511	1511	0
203	20240314	160300	516116816	1511	1511	1511	1511	0
204	20240314	160200	516116816	1511	1511	1511	1511	0
205	20240314	160100	516116816	1511	1511	1511	1511	0
206	20240314	160000	516116816	1511	1511	1511	1511	0
207	20240314	155900	516116816	1511	1511	1511	1511	0
208	20240314	155800	516116816	1511	1511	1511	1511	0
209	20240314	155700	516116816	1511	1511	1511	1511	0
210	20240314	155600	516116816	1511	1511	1511	1511	0
211	20240314	155500	516116816	1511	1511	1511	1511	0
212	20240314	155400	516116816	1511	1511	1511	1511	3549
213	20240314	155300	516116816	1511	1511	1511	1511	0
214	20240314	155200	516116816	1511	1511	1511	1511	0
215	20240314	155100	516116816	1511	1511	1511	1511	0
216	20240314	155000	516116816	1511	1511	1511	1511	0
217	20240314	154900	516116816	1511	1511	1511	1511	0
218	20240314	154800	516116816	1511	1511	1511	1511	0
219	20240314	154700	516116816	1511	1511	1511	1511	0
220	20240314	154600	516116816	1511	1511	1511	1511	0
221	20240314	154500	516116816	1511	1511	1511	1511	0
222	20240314	154400	516116816	1511	1511	1511	1511	0
223	20240314	154300	516116816	1511	1511	1511	1511	0
224	20240314	154200	516116816	1511	1511	1511	1511	0
225	20240314	154100	516116816	1511	1511	1511	1511	0
226	20240314	154000	516116816	1511	1511	1511	1511	0
227	20240314	153900	516116816	1511	1511	1511	1511	0
228	20240314	153800	516116816	1511	1511	1511	1511	0
229	20240314	153700	516116816	1511	1511	1511	1511	0
230	20240314	153600	516116816	1511	1511	1511	1511	0
231	20240314	153500	516116816	1511	1511	1511	1511	0
232	20240314	153400	516116816	1511	1511	1511	1511	0
233	20240314	153300	516116816	1511	1511	1511	1511	0
234	20240314	153200	516116816	1511	1511	1511	1511	0
235	20240314	153100	516116816	1511	1511	1511	1511	0
236	20240314	153000	516116816	1511	1511	1511	1511	3549
237	20240314	152900	510754277	1511	1511	1511	1511	0
238	20240314	152800	510754277	1511	1511	1511	1511	0
239	20240314	152700	510754277	1511	1511	1511	1511	0
240	20240314	152600	510754277	1511	1511	1511	1511	0
241	20240314	152500	510754277	1511	1511	1511	1511	0
242	20240314	152400	510754277	1511	1511	1511	1511	0
243	20240314	152300	510754277	1511	1511	1511	1511	0
244	20240314	152200	510754277	1511	1511	1511	1511	0
245	20240314	152100	510754277	1511	1511	1511	1511	0
246	20240314	152000	510754277	1511	1511	1511	1511	0
247	20240314	151900	510754277	1511	1508	1511	1508	2303
248	20240314	151800	507280804	1507	1506	1507	1506	687
249	20240314	151700	506245782	1505	1500	1506	1500	5155
250	20240314	151600	498512722	1501	1499	1501	1499	50
251	20240314	151500	498437770	1499	1499	1499	1499	468
252	20240314	151400	497736238	1499	1499	1500	1499	6150
253	20240314	151300	488514088	1500	1500	1500	1499	847
254	20240314	151200	487244089	1500	1500	1500	1500	620
255	20240314	151100	486314089	1500	1500	1500	1500	3173
256	20240314	151000	481554589	1500	1500	1500	1499	3818
257	20240314	150900	475827689	1499	1500	1500	1499	1250
258	20240314	150800	473952889	1500	1498	1500	1498	1671
259	20240314	150700	471448087	1498	1512	1512	1498	52729
260	20240314	150600	392238374	1512	1512	1512	1512	2
261	20240314	150500	392235350	1512	1512	1512	1512	1
262	20240314	150400	392233838	1509	1512	1512	1509	2
263	20240314	150300	392230817	1512	1509	1512	1509	4001
264	20240314	150200	386193305	1512	1512	1512	1508	5
265	20240314	150100	386185751	1512	1512	1512	1508	4
266	20240314	150000	386179707	1509	1512	1512	1509	1460
267	20240314	145900	383976564	1512	1512	1512	1512	0
268	20240314	145800	383976564	1512	1512	1512	1512	0
269	20240314	145700	383976564	1512	1512	1512	1512	1
270	20240314	145600	383975052	1509	1512	1512	1509	195
271	20240314	145500	383680599	1510	1511	1511	1510	3000
272	20240314	145400	379149020	1512	1512	1512	1512	0
273	20240314	145300	379149020	1512	1512	1512	1512	0
274	20240314	145200	379149020	1512	1512	1512	1512	0
275	20240314	145100	379149020	1512	1512	1512	1512	0
276	20240314	145000	379149020	1512	1512	1512	1512	0
277	20240314	144900	379149020	1512	1512	1512	1512	0
278	20240314	144800	379149020	1512	1512	1512	1512	132
279	20240314	144700	378949436	1511	1511	1511	1511	0
280	20240314	144600	378949436	1511	1511	1511	1511	0
281	20240314	144500	378949436	1511	1511	1512	1511	1442
282	20240314	144400	376770474	1512	1512	1512	1511	104
283	20240314	144300	376613227	1513	1512	1513	1512	23627
284	20240314	144200	340889202	1512	1512	1512	1512	0
285	20240314	144100	340889202	1512	1512	1512	1512	1
286	20240314	144000	340887690	1510	1510	1510	1510	0
287	20240314	143900	340887690	1510	1510	1510	1510	0
288	20240314	143800	340887690	1510	1510	1510	1510	0
289	20240314	143700	340887690	1510	1512	1512	1510	2
290	20240314	143600	340884668	1512	1512	1512	1512	0
291	20240314	143500	340884668	1512	1512	1512	1512	300
292	20240314	143400	340431068	1512	1512	1512	1512	0
293	20240314	143300	340431068	1512	1512	1512	1512	0
294	20240314	143200	340431068	1512	1512	1512	1512	0
295	20240314	143100	340431068	1512	1512	1512	1512	4
296	20240314	143000	340425020	1512	1512	1512	1512	5
297	20240314	142900	340417460	1512	1512	1512	1510	333
298	20240314	142800	339913966	1512	1512	1512	1512	0
299	20240314	142700	339913966	1512	1512	1512	1512	0
300	20240314	142600	339913966	1512	1512	1512	1512	0
301	20240314	142500	339913966	1512	1512	1512	1512	67
302	20240314	142400	339812662	1512	1512	1512	1512	0
303	20240314	142300	339812662	1512	1512	1512	1512	300
304	20240314	142200	339359062	1512	1512	1512	1512	400
305	20240314	142100	338754262	1512	1512	1513	1512	6617
306	20240314	142000	328749357	1512	1512	1512	1512	0
307	20240314	141900	328749357	1512	1512	1512	1512	2972
308	20240314	141800	324255693	1512	1512	1512	1512	20
309	20240314	141700	324225453	1512	1512	1512	1512	172
310	20240314	141600	323965389	1512	1512	1514	1512	6645
311	20240314	141500	313918146	1510	1510	1510	1510	5673
312	20240314	141400	305351916	1508	1508	1508	1508	0
313	20240314	141300	305351916	1508	1508	1508	1508	182
314	20240314	141200	305077460	1508	1510	1510	1508	530
315	20240314	141100	304277166	1512	1510	1512	1510	4
316	20240314	141000	304271122	1512	1510	1512	1510	3
317	20240314	140900	304266588	1510	1512	1512	1510	505
318	20240314	140800	303503030	1512	1512	1512	1512	500
319	20240314	140700	302747030	1512	1512	1512	1512	0
320	20240314	140600	302747030	1512	1512	1512	1512	2
321	20240314	140500	302744006	1507	1507	1507	1507	0
322	20240314	140400	302744006	1507	1512	1512	1507	2
323	20240314	140300	302740987	1512	1510	1512	1507	10200
324	20240314	140200	287360553	1512	1512	1512	1512	0
325	20240314	140100	287360553	1512	1512	1512	1512	80
326	20240314	140000	287239593	1512	1512	1512	1512	0
327	20240314	135900	287239593	1512	1512	1512	1512	0
328	20240314	135800	287239593	1512	1512	1512	1512	0
329	20240314	135700	287239593	1512	1512	1512	1512	0
330	20240314	135600	287239593	1512	1512	1512	1512	0
331	20240314	135500	287239593	1512	1512	1512	1512	0
332	20240314	135400	287239593	1512	1512	1512	1512	0
333	20240314	135300	287239593	1512	1512	1512	1512	2
334	20240314	135200	287236569	1510	1510	1510	1510	0
335	20240314	135100	287236569	1510	1510	1510	1510	109
336	20240314	135000	287071979	1510	1510	1510	1510	0
337	20240314	134900	287071979	1510	1512	1512	1510	2
338	20240314	134800	287068957	1512	1512	1512	1512	0
339	20240314	134700	287068957	1512	1512	1512	1512	0
340	20240314	134600	287068957	1512	1512	1512	1512	2
341	20240314	134500	287065933	1510	1510	1510	1510	1000
342	20240314	134400	285555933	1510	1510	1510	1510	502
343	20240314	134300	284797913	1512	1512	1512	1512	0
344	20240314	134200	284797913	1512	1512	1512	1512	0
345	20240314	134100	284797913	1512	1512	1512	1512	0
346	20240314	134000	284797913	1512	1512	1512	1512	868
347	20240314	133900	283485497	1512	1512	1512	1512	510
348	20240314	133800	282714377	1512	1512	1512	1512	0
349	20240314	133700	282714377	1512	1512	1512	1512	1533
350	20240314	133600	280396481	1512	1512	1512	1512	8
351	20240314	133500	280384385	1512	1512	1512	1512	2
352	20240314	133400	280381361	1510	1512	1512	1510	2
353	20240314	133300	280378339	1512	1510	1512	1510	1398
354	20240314	133200	278265197	1512	1512	1512	1512	0
355	20240314	133100	278265197	1512	1512	1512	1512	0
356	20240314	133000	278265197	1512	1512	1512	1512	0
357	20240314	132900	278265197	1512	1512	1512	1512	1653
358	20240314	132800	275765861	1512	1510	1512	1510	43
359	20240314	132700	275700929	1510	1510	1510	1510	64
360	20240314	132600	275604289	1510	1511	1511	1508	9059
361	20240314	132500	261937092	1511	1511	1511	1511	65
362	20240314	132400	261838877	1511	1511	1511	1511	41
363	20240314	132300	261776926	1511	1511	1511	1511	490
364	20240314	132200	261036536	1512	1512	1512	1512	50
365	20240314	132100	260960936	1512	1512	1512	1512	100
366	20240314	132000	260809736	1512	1512	1512	1512	830
367	20240314	131900	259554776	1512	1512	1512	1512	130
368	20240314	131800	259358216	1512	1512	1512	1512	30
369	20240314	131700	259312856	1512	1512	1512	1512	15
370	20240314	131600	259290176	1512	1512	1512	1512	10
371	20240314	131500	259275056	1512	1511	1512	1511	30
372	20240314	131400	259229721	1511	1511	1511	1511	67
373	20240314	131300	259128484	1512	1511	1512	1511	72
374	20240314	131200	259019662	1512	1512	1512	1512	192
375	20240314	131100	258729358	1512	1512	1512	1511	1044
376	20240314	131000	257150873	1512	1512	1512	1511	203
377	20240314	130900	256843938	1512	1512	1512	1512	100
378	20240314	130800	256692738	1512	1512	1512	1512	100
379	20240314	130700	256541538	1512	1512	1512	1512	10
380	20240314	130600	256526418	1512	1515	1515	1512	1009
381	20240314	130500	254999110	1519	1519	1519	1519	0
382	20240314	130400	254999110	1519	1519	1519	1519	0
383	20240314	130300	254999110	1519	1519	1519	1519	0
384	20240314	130200	254999110	1519	1519	1519	1519	0
385	20240314	130100	254999110	1519	1519	1519	1519	0
386	20240314	130000	254999110	1519	1519	1519	1519	0
387	20240314	125900	254999110	1519	1519	1519	1519	0
388	20240314	125800	254999110	1519	1519	1519	1519	0
389	20240314	125700	254999110	1519	1519	1519	1519	0
390	20240314	125600	254999110	1519	1519	1519	1519	0
391	20240314	125500	254999110	1519	1519	1519	1519	0
392	20240314	125400	254999110	1519	1518	1519	1518	2
393	20240314	125300	254996073	1511	1519	1519	1511	4373
394	20240314	125200	248388462	1511	1511	1519	1510	143
395	20240314	125100	248172402	1511	1511	1511	1511	1705
396	20240314	125000	245596147	1511	1511	1511	1511	0
397	20240314	124900	245596147	1511	1511	1511	1511	0
398	20240314	124800	245596147	1511	1511	1511	1511	204
399	20240314	124700	245287903	1512	1512	1512	1512	0
400	20240314	124600	245287903	1512	1512	1512	1512	4
401	20240314	124500	245281855	1512	1512	1512	1512	13
402	20240314	124400	245262199	1512	1512	1512	1512	0
403	20240314	124300	245262199	1512	1512	1512	1512	0
404	20240314	124200	245262199	1512	1518	1518	1512	852
405	20240314	124100	243973969	1519	1519	1519	1519	0
406	20240314	124000	243973969	1519	1519	1519	1519	0
407	20240314	123900	243973969	1519	1519	1519	1519	0
408	20240314	123800	243973969	1519	1519	1519	1519	0
409	20240314	123700	243973969	1519	1519	1519	1519	1
410	20240314	123600	243972450	1519	1519	1519	1519	0
411	20240314	123500	243972450	1519	1519	1519	1519	0
412	20240314	123400	243972450	1519	1519	1519	1519	0
413	20240314	123300	243972450	1519	1519	1519	1519	1
414	20240314	123200	243970931	1510	1510	1510	1510	0
415	20240314	123100	243970931	1510	1516	1516	1510	56187
416	20240314	123000	159010291	1517	1517	1517	1517	0
417	20240314	122900	159010291	1517	1517	1517	1517	0
418	20240314	122800	159010291	1517	1517	1517	1517	683
419	20240314	122700	157974180	1518	1518	1518	1518	926
420	20240314	122600	156568512	1519	1519	1519	1519	0
421	20240314	122500	156568512	1519	1519	1519	1519	0
422	20240314	122400	156568512	1519	1519	1519	1519	0
423	20240314	122300	156568512	1519	1519	1519	1519	0
424	20240314	122200	156568512	1519	1519	1519	1519	0
425	20240314	122100	156568512	1519	1519	1519	1519	0
426	20240314	122000	156568512	1519	1519	1519	1519	3000
427	20240314	121900	152011512	1519	1519	1519	1519	0
428	20240314	121800	152011512	1519	1519	1519	1519	0
429	20240314	121700	152011512	1519	1519	1519	1519	0
430	20240314	121600	152011512	1519	1519	1519	1519	0
431	20240314	121500	152011512	1519	1519	1519	1519	0
432	20240314	121400	152011512	1519	1519	1519	1519	0
433	20240314	121300	152011512	1519	1519	1519	1519	0
434	20240314	121200	152011512	1519	1519	1519	1519	51
435	20240314	121100	151934043	1519	1519	1519	1519	10
436	20240314	121000	151918853	1519	1519	1519	1519	0
437	20240314	120900	151918853	1519	1519	1519	1519	0
438	20240314	120800	151918853	1519	1519	1519	1519	0
439	20240314	120700	151918853	1519	1519	1519	1519	200
440	20240314	120600	151615053	1519	1519	1519	1519	0
441	20240314	120500	151615053	1519	1519	1519	1519	0
442	20240314	120400	151615053	1519	1519	1519	1519	0
443	20240314	120300	151615053	1519	1519	1519	1519	0
444	20240314	120200	151615053	1519	1519	1519	1519	0
445	20240314	120100	151615053	1519	1519	1519	1519	0
446	20240314	120000	151615053	1519	1519	1519	1519	0
447	20240314	115900	151615053	1519	1519	1519	1519	15
448	20240314	115800	151592268	1519	1519	1519	1519	30
449	20240314	115700	151546698	1519	1519	1519	1519	0
450	20240314	115600	151546698	1519	1519	1519	1519	0
451	20240314	115500	151546698	1519	1519	1519	1519	0
452	20240314	115400	151546698	1519	1519	1519	1519	0
453	20240314	115300	151546698	1519	1519	1519	1519	10
454	20240314	115200	151531508	1519	1519	1519	1519	0
455	20240314	115100	151531508	1519	1519	1519	1519	0
456	20240314	115000	151531508	1519	1519	1519	1519	0
457	20240314	114900	151531508	1519	1519	1519	1519	0
458	20240314	114800	151531508	1519	1519	1519	1519	0
459	20240314	114700	151531508	1519	1519	1519	1519	0
460	20240314	114600	151531508	1519	1519	1519	1519	1
461	20240314	114500	151529989	1519	1519	1519	1519	0
462	20240314	114400	151529989	1519	1519	1519	1519	1
463	20240314	114300	151528470	1517	1517	1517	1517	0
464	20240314	114200	151528470	1517	1517	1517	1517	0
465	20240314	114100	151528470	1517	1517	1517	1517	1988
466	20240314	114000	148512674	1519	1519	1519	1519	0
467	20240314	113900	148512674	1519	1519	1519	1519	0
468	20240314	113800	148512674	1519	1519	1519	1519	0
469	20240314	113700	148512674	1519	1519	1519	1519	0
470	20240314	113600	148512674	1519	1519	1519	1519	0
471	20240314	113500	148512674	1519	1519	1519	1519	0
472	20240314	113400	148512674	1519	1519	1519	1519	700
473	20240314	113300	147449374	1519	1519	1519	1519	1300
474	20240314	113200	145474674	1519	1519	1519	1519	700
475	20240314	113100	144411374	1519	1518	1519	1518	19
476	20240314	113000	144382531	1517	1517	1517	1517	0
477	20240314	112900	144382531	1517	1517	1517	1517	1
478	20240314	112800	144381014	1516	1516	1516	1516	1
479	20240314	112700	144379498	1515	1513	1515	1513	3
480	20240314	112600	144374956	1512	1512	1512	1512	0
481	20240314	112500	144374956	1512	1512	1512	1512	0
482	20240314	112400	144374956	1512	1512	1512	1512	0
483	20240314	112300	144374956	1512	1513	1513	1512	2000
484	20240314	112200	141350457	1519	1519	1519	1519	0
485	20240314	112100	141350457	1519	1514	1519	1513	1001
486	20240314	112000	139835528	1515	1515	1515	1515	1
487	20240314	111900	139834013	1519	1519	1519	1519	0
488	20240314	111800	139834013	1519	1519	1519	1519	0
489	20240314	111700	139834013	1519	1519	1519	1519	0
490	20240314	111600	139834013	1519	1518	1519	1518	2
491	20240314	111500	139830976	1518	1518	1518	1518	1
492	20240314	111400	139829458	1518	1518	1518	1518	50
493	20240314	111300	139753558	1519	1519	1519	1519	0
494	20240314	111200	139753558	1519	1519	1519	1519	0
495	20240314	111100	139753558	1519	1519	1519	1519	0
496	20240314	111000	139753558	1519	1519	1519	1519	0
497	20240314	110900	139753558	1519	1519	1519	1519	0
498	20240314	110800	139753558	1519	1519	1519	1519	0
499	20240314	110700	139753558	1519	1519	1519	1519	0
500	20240314	110600	139753558	1519	1519	1519	1519	35
501	20240314	110500	139700393	1519	1519	1519	1519	11
502	20240314	110400	139683684	1514	1514	1514	1514	1000
503	20240314	110300	138169684	1519	1519	1519	1519	0
504	20240314	110200	138169684	1519	1519	1519	1519	0
505	20240314	110100	138169684	1519	1519	1519	1519	0
506	20240314	110000	138169684	1519	1519	1519	1519	2
507	20240314	105900	138166646	1515	1515	1515	1515	0
508	20240314	105800	138166646	1515	1515	1515	1515	0
509	20240314	105700	138166646	1515	1515	1515	1515	0
510	20240314	105600	138166646	1515	1515	1515	1515	330
511	20240314	105500	137666696	1514	1514	1514	1514	545
512	20240314	105400	136841566	1517	1517	1517	1517	0
513	20240314	105300	136841566	1517	1517	1517	1517	1
514	20240314	105200	136840049	1519	1519	1519	1519	0
515	20240314	105100	136840049	1519	1519	1519	1519	67
516	20240314	105000	136738276	1514	1514	1514	1514	0
517	20240314	104900	136738276	1514	1514	1514	1514	1500
518	20240314	104800	134467276	1519	1519	1519	1519	0
519	20240314	104700	134467276	1519	1519	1519	1519	0
520	20240314	104600	134467276	1519	1519	1519	1519	0
521	20240314	104500	134467276	1519	1519	1519	1519	0
522	20240314	104400	134467276	1519	1519	1519	1519	0
523	20240314	104300	134467276	1519	1519	1519	1519	0
524	20240314	104200	134467276	1519	1519	1519	1519	0
525	20240314	104100	134467276	1519	1519	1519	1519	0
526	20240314	104000	134467276	1519	1519	1519	1519	0
527	20240314	103900	134467276	1519	1519	1519	1519	1
528	20240314	103800	134465757	1514	1514	1514	1514	6
529	20240314	103700	134456673	1514	1514	1514	1514	0
530	20240314	103600	134456673	1514	1514	1514	1514	0
531	20240314	103500	134456673	1514	1514	1514	1514	0
532	20240314	103400	134456673	1514	1516	1516	1514	2000
533	20240314	103300	131427032	1519	1518	1519	1518	50
534	20240314	103200	131351131	1518	1518	1518	1518	1
535	20240314	103100	131349613	1519	1519	1519	1519	0
536	20240314	103000	131349613	1519	1519	1519	1519	0
537	20240314	102900	131349613	1519	1519	1519	1519	0
538	20240314	102800	131349613	1519	1519	1519	1519	0
539	20240314	102700	131349613	1519	1519	1519	1519	0
540	20240314	102600	131349613	1519	1519	1519	1519	0
541	20240314	102500	131349613	1519	1519	1519	1519	0
542	20240314	102400	131349613	1519	1519	1519	1519	0
543	20240314	102300	131349613	1519	1519	1519	1519	500
544	20240314	102200	130590113	1519	1519	1519	1519	0
545	20240314	102100	130590113	1519	1519	1519	1519	7
546	20240314	102000	130579480	1519	1519	1519	1519	0
547	20240314	101900	130579480	1519	1519	1519	1519	0
548	20240314	101800	130579480	1519	1519	1519	1519	2
549	20240314	101700	130576442	1518	1518	1518	1518	0
550	20240314	101600	130576442	1518	1518	1518	1518	0
551	20240314	101500	130576442	1518	1518	1518	1518	0
552	20240314	101400	130576442	1518	1518	1518	1518	13
553	20240314	101300	130556708	1519	1519	1519	1519	0
554	20240314	101200	130556708	1519	1515	1519	1515	6
555	20240314	101100	130547614	1519	1514	1519	1514	449
556	20240314	101000	129867823	1519	1515	1519	1515	53
557	20240314	100900	129787520	1520	1516	1520	1515	402
558	20240314	100800	129178455	1520	1520	1520	1520	0
559	20240314	100700	129178455	1520	1520	1520	1520	630
560	20240314	100600	128220855	1520	1520	1520	1520	0
561	20240314	100500	128220855	1520	1520	1520	1520	1
562	20240314	100400	128219335	1515	1520	1521	1515	6555
563	20240314	100300	118255964	1520	1518	1520	1518	52
564	20240314	100200	118177024	1520	1520	1520	1520	301
565	20240314	100100	117719504	1520	1520	1520	1520	1
566	20240314	100000	117717984	1519	1515	1519	1515	2995
567	20240314	095900	113180271	1514	1516	1516	1514	528
568	20240314	095800	112380337	1520	1520	1520	1520	10
569	20240314	095700	112365137	1520	1520	1520	1520	11
570	20240314	095600	112348417	1520	1520	1520	1520	2
571	20240314	095500	112345377	1515	1520	1520	1515	2
572	20240314	095400	112342342	1520	1520	1520	1520	200
573	20240314	095300	112038342	1520	1520	1520	1520	15
574	20240314	095200	112015542	1520	1520	1520	1520	0
575	20240314	095100	112015542	1520	1520	1520	1520	30
576	20240314	095000	111969942	1520	1520	1520	1520	65
577	20240314	094900	111871142	1520	1520	1520	1520	0
578	20240314	094800	111871142	1520	1520	1520	1520	0
579	20240314	094700	111871142	1520	1520	1520	1520	0
580	20240314	094600	111871142	1520	1520	1520	1520	0
581	20240314	094500	111871142	1520	1520	1520	1520	0
582	20240314	094400	111871142	1520	1520	1520	1520	0
583	20240314	094300	111871142	1520	1520	1520	1520	0
584	20240314	094200	111871142	1520	1520	1520	1520	2
585	20240314	094100	111868102	1515	1515	1515	1515	200
586	20240314	094000	111565102	1514	1515	1515	1514	19801
587	20240314	093900	81566588	1520	1520	1520	1520	0
588	20240314	093800	81566588	1520	1520	1520	1514	57
589	20240314	093700	81479962	1520	1520	1520	1520	0
590	20240314	093600	81479962	1520	1519	1520	1519	43
591	20240314	093500	81414644	1519	1519	1519	1519	1000
592	20240314	093400	79895644	1519	1519	1519	1519	0
593	20240314	093300	79895644	1519	1519	1519	1514	7
594	20240314	093200	79885026	1520	1520	1520	1514	3
595	20240314	093100	79880472	1520	1520	1520	1514	13411
596	20240314	093000	59495768	1520	1517	1520	1517	4107
597	20240314	092900	53253131	1520	1519	1520	1519	1002
598	20240314	092800	51730932	1519	1519	1519	1519	0
599	20240314	092700	51730932	1519	1518	1519	1518	1501
600	20240314	092600	49452413	1518	1519	1519	1518	58
601	20240314	092500	49364338	1519	1519	1519	1519	0
602	20240314	092400	49364338	1519	1519	1519	1519	1
603	20240314	092300	49362819	1519	1519	1519	1519	0
604	20240314	092200	49362819	1519	1519	1519	1519	1501
605	20240314	092100	47082800	1519	1519	1519	1519	0
606	20240314	092000	47082800	1519	1519	1519	1519	13
607	20240314	091900	47063053	1519	1519	1519	1519	0
608	20240314	091800	47063053	1519	1519	1519	1519	0
609	20240314	091700	47063053	1519	1519	1519	1519	688
610	20240314	091600	46017981	1520	1520	1520	1520	100
611	20240314	091500	45865981	1520	1518	1520	1518	18001
612	20240314	091400	18505829	1518	1518	1518	1518	0
613	20240314	091300	18505829	1518	1515	1518	1510	4264
614	20240314	091200	12060264	1519	1519	1519	1519	0
615	20240314	091100	12060264	1519	1518	1519	1518	300
616	20240314	091000	11604569	1519	1519	1519	1519	141
617	20240314	090900	11390390	1519	1519	1519	1519	0
618	20240314	090800	11390390	1519	1511	1519	1510	1002
619	20240314	090700	9876833	1511	1522	1522	1511	4254
620	20240314	090600	3422606	1523	1524	1527	1523	1472
621	20240314	090500	1180324	1528	1527	1528	1527	508
622	20240314	090400	404301	1528	1528	1528	1528	0
623	20240314	090300	404301	1528	1523	1528	1523	183
624	20240314	090200	125067	1522	1522	1522	1522	1
625	20240314	090100	123545	1528	1528	1528	1528	3
626	20240314	090000	118961	1522	1522	1529	1522	78