KissMeData/131760/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201800	154682770	874	874	874	874	5311
3	20240314	201700	154682770	874	874	874	874	0
4	20240314	201600	154682770	874	874	874	874	0
5	20240314	201500	154682770	874	874	874	874	0
6	20240314	201400	154682770	874	874	874	874	0
7	20240314	201300	154682770	874	874	874	874	0
8	20240314	201200	154682770	874	874	874	874	0
9	20240314	201100	154682770	874	874	874	874	0
10	20240314	201000	154682770	874	874	874	874	0
11	20240314	200900	154682770	874	874	874	874	0
12	20240314	200800	154682770	874	874	874	874	0
13	20240314	200700	154682770	874	874	874	874	0
14	20240314	200600	154682770	874	874	874	874	0
15	20240314	200500	154682770	874	874	874	874	0
16	20240314	200400	154682770	874	874	874	874	0
17	20240314	200300	154682770	874	874	874	874	0
18	20240314	200200	154682770	874	874	874	874	0
19	20240314	200100	154682770	874	874	874	874	0
20	20240314	200000	154682770	874	874	874	874	0
21	20240314	195900	154682770	874	874	874	874	0
22	20240314	195800	154682770	874	874	874	874	0
23	20240314	195700	154682770	874	874	874	874	0
24	20240314	195600	154682770	874	874	874	874	0
25	20240314	195500	154682770	874	874	874	874	0
26	20240314	195400	154682770	874	874	874	874	0
27	20240314	195300	154682770	874	874	874	874	0
28	20240314	195200	154682770	874	874	874	874	0
29	20240314	195100	154682770	874	874	874	874	0
30	20240314	195000	154682770	874	874	874	874	0
31	20240314	194900	154682770	874	874	874	874	0
32	20240314	194800	154682770	874	874	874	874	5311
33	20240314	194700	154682770	874	874	874	874	0
34	20240314	194600	154682770	874	874	874	874	0
35	20240314	194500	154682770	874	874	874	874	0
36	20240314	194400	154682770	874	874	874	874	0
37	20240314	194300	154682770	874	874	874	874	0
38	20240314	194200	154682770	874	874	874	874	0
39	20240314	194100	154682770	874	874	874	874	0
40	20240314	194000	154682770	874	874	874	874	0
41	20240314	193900	154682770	874	874	874	874	0
42	20240314	193800	154682770	874	874	874	874	0
43	20240314	193700	154682770	874	874	874	874	0
44	20240314	193600	154682770	874	874	874	874	0
45	20240314	193500	154682770	874	874	874	874	0
46	20240314	193400	154682770	874	874	874	874	0
47	20240314	193300	154682770	874	874	874	874	0
48	20240314	193200	154682770	874	874	874	874	0
49	20240314	193100	154682770	874	874	874	874	0
50	20240314	193000	154682770	874	874	874	874	0
51	20240314	192900	154682770	874	874	874	874	0
52	20240314	192800	154682770	874	874	874	874	0
53	20240314	192700	154682770	874	874	874	874	0
54	20240314	192600	154682770	874	874	874	874	0
55	20240314	192500	154682770	874	874	874	874	0
56	20240314	192400	154682770	874	874	874	874	0
57	20240314	192300	154682770	874	874	874	874	0
58	20240314	192200	154682770	874	874	874	874	0
59	20240314	192100	154682770	874	874	874	874	0
60	20240314	192000	154682770	874	874	874	874	0
61	20240314	191900	154682770	874	874	874	874	0
62	20240314	191800	154682770	874	874	874	874	5311
63	20240314	191700	154682770	874	874	874	874	0
64	20240314	191600	154682770	874	874	874	874	0
65	20240314	191500	154682770	874	874	874	874	0
66	20240314	191400	154682770	874	874	874	874	0
67	20240314	191300	154682770	874	874	874	874	0
68	20240314	191200	154682770	874	874	874	874	0
69	20240314	191100	154682770	874	874	874	874	0
70	20240314	191000	154682770	874	874	874	874	0
71	20240314	190900	154682770	874	874	874	874	0
72	20240314	190800	154682770	874	874	874	874	0
73	20240314	190700	154682770	874	874	874	874	0
74	20240314	190600	154682770	874	874	874	874	0
75	20240314	190500	154682770	874	874	874	874	0
76	20240314	190400	154682770	874	874	874	874	0
77	20240314	190300	154682770	874	874	874	874	0
78	20240314	190200	154682770	874	874	874	874	0
79	20240314	190100	154682770	874	874	874	874	0
80	20240314	190000	154682770	874	874	874	874	0
81	20240314	185900	154682770	874	874	874	874	0
82	20240314	185800	154682770	874	874	874	874	0
83	20240314	185700	154682770	874	874	874	874	0
84	20240314	185600	154682770	874	874	874	874	0
85	20240314	185500	154682770	874	874	874	874	0
86	20240314	185400	154682770	874	874	874	874	0
87	20240314	185300	154682770	874	874	874	874	0
88	20240314	185200	154682770	874	874	874	874	0
89	20240314	185100	154682770	874	874	874	874	0
90	20240314	185000	154682770	874	874	874	874	0
91	20240314	184900	154682770	874	874	874	874	0
92	20240314	184800	154682770	874	874	874	874	5311
93	20240314	184700	154682770	874	874	874	874	0
94	20240314	184600	154682770	874	874	874	874	0
95	20240314	184500	154682770	874	874	874	874	0
96	20240314	184400	154682770	874	874	874	874	0
97	20240314	184300	154682770	874	874	874	874	0
98	20240314	184200	154682770	874	874	874	874	0
99	20240314	184100	154682770	874	874	874	874	0
100	20240314	184000	154682770	874	874	874	874	0
101	20240314	183900	154682770	874	874	874	874	0
102	20240314	183800	154682770	874	874	874	874	0
103	20240314	183700	154682770	874	874	874	874	0
104	20240314	183600	154682770	874	874	874	874	0
105	20240314	183500	154682770	874	874	874	874	0
106	20240314	183400	154682770	874	874	874	874	0
107	20240314	183300	154682770	874	874	874	874	0
108	20240314	183200	154682770	874	874	874	874	0
109	20240314	183100	154682770	874	874	874	874	0
110	20240314	183000	154682770	874	874	874	874	0
111	20240314	182900	154682770	874	874	874	874	0
112	20240314	182800	154682770	874	874	874	874	0
113	20240314	182700	154682770	874	874	874	874	0
114	20240314	182600	154682770	874	874	874	874	0
115	20240314	182500	154682770	874	874	874	874	0
116	20240314	182400	154682770	874	874	874	874	0
117	20240314	182300	154682770	874	874	874	874	0
118	20240314	182200	154682770	874	874	874	874	0
119	20240314	182100	154682770	874	874	874	874	0
120	20240314	182000	154682770	874	874	874	874	0
121	20240314	181900	154682770	874	874	874	874	0
122	20240314	181800	154682770	874	874	874	874	5311
123	20240314	181700	154682770	874	874	874	874	0
124	20240314	181600	154682770	874	874	874	874	0
125	20240314	181500	154682770	874	874	874	874	0
126	20240314	181400	154682770	874	874	874	874	0
127	20240314	181300	154682770	874	874	874	874	0
128	20240314	181200	154682770	874	874	874	874	0
129	20240314	181100	154682770	874	874	874	874	0
130	20240314	181000	154682770	874	874	874	874	0
131	20240314	180900	154682770	874	874	874	874	0
132	20240314	180800	154682770	874	874	874	874	0
133	20240314	180700	154682770	874	874	874	874	0
134	20240314	180600	154682770	874	874	874	874	0
135	20240314	180500	154682770	874	874	874	874	0
136	20240314	180400	154682770	874	874	874	874	0
137	20240314	180300	154682770	874	874	874	874	0
138	20240314	180200	154682770	874	874	874	874	0
139	20240314	180100	154682770	874	874	874	874	0
140	20240314	180000	154682770	874	874	874	874	0
141	20240314	175900	154682770	874	874	874	874	0
142	20240314	175800	154682770	874	874	874	874	0
143	20240314	175700	154682770	874	874	874	874	0
144	20240314	175600	154682770	874	874	874	874	0
145	20240314	175500	154682770	874	874	874	874	0
146	20240314	175400	154682770	874	874	874	874	0
147	20240314	175300	154682770	874	874	874	874	0
148	20240314	175200	154682770	874	874	874	874	0
149	20240314	175100	154682770	874	874	874	874	0
150	20240314	175000	154682770	874	874	874	874	0
151	20240314	174900	154682770	874	874	874	874	0
152	20240314	174800	154682770	874	874	874	874	5311
153	20240314	174700	154682770	874	874	874	874	0
154	20240314	174600	154682770	874	874	874	874	0
155	20240314	174500	154682770	874	874	874	874	0
156	20240314	174400	154682770	874	874	874	874	0
157	20240314	174300	154682770	874	874	874	874	0
158	20240314	174200	154682770	874	874	874	874	0
159	20240314	174100	154682770	874	874	874	874	0
160	20240314	174000	154682770	874	874	874	874	0
161	20240314	173900	154682770	874	874	874	874	0
162	20240314	173800	154682770	874	874	874	874	0
163	20240314	173700	154682770	874	874	874	874	0
164	20240314	173600	154682770	874	874	874	874	0
165	20240314	173500	154682770	874	874	874	874	0
166	20240314	173400	154682770	874	874	874	874	0
167	20240314	173300	154682770	874	874	874	874	0
168	20240314	173200	154682770	874	874	874	874	0
169	20240314	173100	154682770	874	874	874	874	0
170	20240314	173000	154682770	874	874	874	874	0
171	20240314	172900	154682770	874	874	874	874	0
172	20240314	172800	154682770	874	874	874	874	0
173	20240314	172700	154682770	874	874	874	874	0
174	20240314	172600	154682770	874	874	874	874	0
175	20240314	172500	154682770	874	874	874	874	0
176	20240314	172400	154682770	874	874	874	874	0
177	20240314	172300	154682770	874	874	874	874	0
178	20240314	172200	154682770	874	874	874	874	0
179	20240314	172100	154682770	874	874	874	874	0
180	20240314	172000	154682770	874	874	874	874	0
181	20240314	171900	154682770	874	874	874	874	0
182	20240314	171800	154682770	874	874	874	874	5311
183	20240314	171700	154682770	874	874	874	874	0
184	20240314	171600	154682770	874	874	874	874	0
185	20240314	171500	154682770	874	874	874	874	0
186	20240314	171400	154682770	874	874	874	874	0
187	20240314	171300	154682770	874	874	874	874	0
188	20240314	171200	154682770	874	874	874	874	0
189	20240314	171100	154682770	874	874	874	874	0
190	20240314	171000	154682770	874	874	874	874	0
191	20240314	170900	154682770	874	874	874	874	0
192	20240314	170800	154682770	874	874	874	874	0
193	20240314	170700	154682770	874	874	874	874	0
194	20240314	170600	154682770	874	874	874	874	0
195	20240314	170500	154682770	874	874	874	874	0
196	20240314	170400	154682770	874	874	874	874	0
197	20240314	170300	154682770	874	874	874	874	0
198	20240314	170200	154682770	874	874	874	874	0
199	20240314	170100	154682770	874	874	874	874	0
200	20240314	170000	154682770	874	874	874	874	0
201	20240314	165900	154682770	874	874	874	874	0
202	20240314	165800	154682770	874	874	874	874	0
203	20240314	165700	154682770	874	874	874	874	0
204	20240314	165600	154682770	874	874	874	874	0
205	20240314	165500	154682770	874	874	874	874	0
206	20240314	165400	154682770	874	874	874	874	0
207	20240314	165300	154682770	874	874	874	874	0
208	20240314	165200	154682770	874	874	874	874	0
209	20240314	165100	154682770	874	874	874	874	0
210	20240314	165000	154682770	874	874	874	874	0
211	20240314	164900	154682770	874	874	874	874	0
212	20240314	164800	154682770	874	874	874	874	5311
213	20240314	164700	154682770	874	874	874	874	0
214	20240314	164600	154682770	874	874	874	874	0
215	20240314	164500	154682770	874	874	874	874	0
216	20240314	164400	154682770	874	874	874	874	0
217	20240314	164300	154682770	874	874	874	874	0
218	20240314	164200	154682770	874	874	874	874	0
219	20240314	164100	154682770	874	874	874	874	0
220	20240314	164000	154682770	874	874	874	874	0
221	20240314	163900	154682770	874	874	874	874	0
222	20240314	163800	154682770	874	874	874	874	0
223	20240314	163700	154682770	874	874	874	874	0
224	20240314	163600	154682770	874	874	874	874	0
225	20240314	163500	154682770	874	874	874	874	0
226	20240314	163400	154682770	874	874	874	874	0
227	20240314	163300	154682770	874	874	874	874	0
228	20240314	163200	154682770	874	874	874	874	0
229	20240314	163100	154682770	874	874	874	874	0
230	20240314	163000	154682770	874	874	874	874	0
231	20240314	162900	154682770	874	874	874	874	0
232	20240314	162800	154682770	874	874	874	874	0
233	20240314	162700	154682770	874	874	874	874	0
234	20240314	162600	154682770	874	874	874	874	0
235	20240314	162500	154682770	874	874	874	874	0
236	20240314	162400	154682770	874	874	874	874	0
237	20240314	162300	154682770	874	874	874	874	0
238	20240314	162200	154682770	874	874	874	874	0
239	20240314	162100	154682770	874	874	874	874	0
240	20240314	162000	154682770	874	874	874	874	0
241	20240314	161900	154682770	874	874	874	874	0
242	20240314	161800	154682770	874	874	874	874	5311
243	20240314	161700	154682770	874	874	874	874	0
244	20240314	161600	154682770	874	874	874	874	0
245	20240314	161500	154682770	874	874	874	874	0
246	20240314	161400	154682770	874	874	874	874	0
247	20240314	161300	154682770	874	874	874	874	0
248	20240314	161200	154682770	874	874	874	874	0
249	20240314	161100	154682770	874	874	874	874	0
250	20240314	161000	154682770	874	874	874	874	0
251	20240314	160900	154682770	874	874	874	874	0
252	20240314	160800	154682770	874	874	874	874	0
253	20240314	160700	154682770	874	874	874	874	0
254	20240314	160600	154682770	874	874	874	874	0
255	20240314	160500	154682770	874	874	874	874	0
256	20240314	160400	154682770	874	874	874	874	0
257	20240314	160300	154682770	874	874	874	874	0
258	20240314	160200	154682770	874	874	874	874	0
259	20240314	160100	154682770	874	874	874	874	0
260	20240314	160000	154682770	874	874	874	874	0
261	20240314	155900	154682770	874	874	874	874	0
262	20240314	155800	154682770	874	874	874	874	0
263	20240314	155700	154682770	874	874	874	874	0
264	20240314	155600	154682770	874	874	874	874	0
265	20240314	155500	154682770	874	874	874	874	0
266	20240314	155400	154682770	874	874	874	874	0
267	20240314	155300	154682770	874	874	874	874	0
268	20240314	155200	154682770	874	874	874	874	0
269	20240314	155100	154682770	874	874	874	874	0
270	20240314	155000	154682770	874	874	874	874	0
271	20240314	154900	154682770	874	874	874	874	0
272	20240314	154800	154682770	874	874	874	874	5311
273	20240314	154700	154682770	874	874	874	874	0
274	20240314	154600	154682770	874	874	874	874	0
275	20240314	154500	154682770	874	874	874	874	0
276	20240314	154400	154682770	874	874	874	874	0
277	20240314	154300	154682770	874	874	874	874	0
278	20240314	154200	154682770	874	874	874	874	0
279	20240314	154100	154682770	874	874	874	874	0
280	20240314	154000	154682770	874	874	874	874	0
281	20240314	153900	154682770	874	874	874	874	0
282	20240314	153800	154682770	874	874	874	874	0
283	20240314	153700	154682770	874	874	874	874	0
284	20240314	153600	154682770	874	874	874	874	0
285	20240314	153500	154682770	874	874	874	874	0
286	20240314	153400	154682770	874	874	874	874	0
287	20240314	153300	154682770	874	874	874	874	0
288	20240314	153200	154682770	874	874	874	874	0
289	20240314	153100	154682770	874	874	874	874	0
290	20240314	153000	154682770	874	874	874	874	5311
291	20240314	152900	150040956	876	876	876	876	0
292	20240314	152800	150040956	876	876	876	876	0
293	20240314	152700	150040956	876	876	876	876	0
294	20240314	152600	150040956	876	876	876	876	0
295	20240314	152500	150040956	876	876	876	876	0
296	20240314	152400	150040956	876	876	876	876	0
297	20240314	152300	150040956	876	876	876	876	0
298	20240314	152200	150040956	876	876	876	876	0
299	20240314	152100	150040956	876	876	876	876	0
300	20240314	152000	150040956	876	876	876	876	0
301	20240314	151900	150040956	876	876	877	875	1252
302	20240314	151800	148945241	876	875	877	875	1160
303	20240314	151700	147929966	875	875	875	875	11
304	20240314	151600	147920341	874	874	874	874	648
305	20240314	151500	147353989	877	876	877	876	1185
306	20240314	151400	146315884	875	875	875	875	2714
307	20240314	151300	143941134	875	875	875	875	611
308	20240314	151200	143406509	872	872	872	872	0
309	20240314	151100	143406509	872	872	872	872	0
310	20240314	151000	143406509	872	872	872	872	0
311	20240314	150900	143406509	872	872	872	872	0
312	20240314	150800	143406509	872	872	872	872	0
313	20240314	150700	143406509	872	872	872	872	0
314	20240314	150600	143406509	872	872	872	872	0
315	20240314	150500	143406509	872	872	872	872	0
316	20240314	150400	143406509	872	875	875	872	6185
317	20240314	150300	138002898	875	875	875	875	50
318	20240314	150200	137959148	875	875	875	875	0
319	20240314	150100	137959148	875	875	875	875	22
320	20240314	150000	137939898	875	875	875	875	0
321	20240314	145900	137939898	875	875	875	875	0
322	20240314	145800	137939898	875	875	875	875	497
323	20240314	145700	137505023	875	875	875	875	0
324	20240314	145600	137505023	875	875	875	875	0
325	20240314	145500	137505023	875	875	875	875	0
326	20240314	145400	137505023	875	875	875	875	3
327	20240314	145300	137502398	874	874	874	874	0
328	20240314	145200	137502398	874	874	874	874	0
329	20240314	145100	137502398	874	875	875	874	160
330	20240314	145000	137362421	874	874	874	874	0
331	20240314	144900	137362421	874	874	874	874	0
332	20240314	144800	137362421	874	874	875	874	260
333	20240314	144700	137135177	874	875	875	874	360
334	20240314	144600	136820377	875	874	875	874	90
335	20240314	144500	136741707	876	876	876	876	2000
336	20240314	144400	134989707	876	876	876	876	1
337	20240314	144300	134988831	874	874	874	872	721
338	20240314	144200	134358693	873	873	873	873	0
339	20240314	144100	134358693	873	873	873	873	500
340	20240314	144000	133922193	874	874	874	874	0
341	20240314	143900	133922193	874	874	874	874	0
342	20240314	143800	133922193	874	874	874	874	0
343	20240314	143700	133922193	874	874	874	874	0
344	20240314	143600	133922193	874	874	874	874	13
345	20240314	143500	133910831	874	874	874	874	64
346	20240314	143400	133854895	872	872	872	872	0
347	20240314	143300	133854895	872	872	872	872	0
348	20240314	143200	133854895	872	872	872	872	965
349	20240314	143100	133013415	873	873	873	873	0
350	20240314	143000	133013415	873	873	873	873	0
351	20240314	142900	133013415	873	873	873	873	0
352	20240314	142800	133013415	873	873	873	873	0
353	20240314	142700	133013415	873	873	873	873	0
354	20240314	142600	133013415	873	873	873	873	0
355	20240314	142500	133013415	873	874	874	873	16
356	20240314	142400	132999437	874	874	874	874	370
357	20240314	142300	132676057	873	873	873	873	0
358	20240314	142200	132676057	873	873	873	873	0
359	20240314	142100	132676057	873	873	873	873	0
360	20240314	142000	132676057	873	873	873	873	100
361	20240314	141900	132588757	873	873	873	873	0
362	20240314	141800	132588757	873	873	873	873	10000
363	20240314	141700	123858757	873	873	873	873	0
364	20240314	141600	123858757	873	873	873	873	142
365	20240314	141500	123734791	876	876	876	876	0
366	20240314	141400	123734791	876	876	876	876	2
367	20240314	141300	123733039	873	873	873	873	0
368	20240314	141200	123733039	873	873	873	873	22
369	20240314	141100	123713833	872	872	872	872	0
370	20240314	141000	123713833	872	872	872	872	0
371	20240314	140900	123713833	872	872	872	872	1000
372	20240314	140800	122841833	871	871	871	871	0
373	20240314	140700	122841833	871	872	872	871	1939
374	20240314	140600	121152962	871	874	874	871	2000
375	20240314	140500	119410935	874	874	874	874	300
376	20240314	140400	119148735	876	876	876	876	0
377	20240314	140300	119148735	876	876	876	876	50
378	20240314	140200	119104935	875	875	875	875	50
379	20240314	140100	119061185	876	876	876	876	21
380	20240314	140000	119042789	876	875	876	874	2478
381	20240314	135900	116873651	876	876	876	876	10
382	20240314	135800	116864891	876	876	876	876	100
383	20240314	135700	116777291	874	874	874	874	0
384	20240314	135600	116777291	874	874	874	874	100
385	20240314	135500	116689891	874	874	874	874	0
386	20240314	135400	116689891	874	876	876	874	87
387	20240314	135300	116613779	877	877	877	877	1016
388	20240314	135200	115722747	877	877	877	877	4
389	20240314	135100	115719239	877	877	877	877	16
390	20240314	135000	115705207	877	876	877	876	1000
391	20240314	134900	114828307	877	872	877	872	17000
392	20240314	134800	99924530	873	873	873	873	0
393	20240314	134700	99924530	873	872	873	871	2311
394	20240314	134600	97908086	871	867	871	867	7040
395	20240314	134500	91789811	866	866	866	866	30
396	20240314	134400	91763831	866	866	866	866	0
397	20240314	134300	91763831	866	866	866	866	0
398	20240314	134200	91763831	866	866	866	866	1
399	20240314	134100	91762965	865	865	865	865	1
400	20240314	134000	91762100	864	866	866	864	3
401	20240314	133900	91759506	867	867	867	867	4
402	20240314	133800	91756038	867	866	867	866	500
403	20240314	133700	91322643	866	866	866	866	0
404	20240314	133600	91322643	866	866	866	866	0
405	20240314	133500	91322643	866	866	866	866	0
406	20240314	133400	91322643	866	866	866	866	0
407	20240314	133300	91322643	866	866	866	866	526
408	20240314	133200	90867127	866	866	866	866	429
409	20240314	133100	90495613	864	864	864	864	0
410	20240314	133000	90495613	864	864	864	864	0
411	20240314	132900	90495613	864	864	864	864	275
412	20240314	132800	90258013	864	864	864	864	28
413	20240314	132700	90233821	864	864	864	864	347
414	20240314	132600	89934013	867	867	867	867	0
415	20240314	132500	89934013	867	867	867	867	0
416	20240314	132400	89934013	867	867	867	867	0
417	20240314	132300	89934013	867	867	867	867	0
418	20240314	132200	89934013	867	867	867	867	350
419	20240314	132100	89630563	868	868	868	868	0
420	20240314	132000	89630563	868	868	868	868	0
421	20240314	131900	89630563	868	868	868	868	0
422	20240314	131800	89630563	868	868	868	868	2
423	20240314	131700	89628827	868	868	868	868	0
424	20240314	131600	89628827	868	868	868	868	0
425	20240314	131500	89628827	868	868	868	868	1
426	20240314	131400	89627959	868	868	868	868	1
427	20240314	131300	89627091	867	867	867	867	0
428	20240314	131200	89627091	867	867	867	867	0
429	20240314	131100	89627091	867	867	867	867	0
430	20240314	131000	89627091	867	867	867	867	100
431	20240314	130900	89540391	862	862	862	862	2
432	20240314	130800	89538667	861	861	861	861	0
433	20240314	130700	89538667	861	865	865	861	4282
434	20240314	130600	85844868	865	865	865	865	0
435	20240314	130500	85844868	865	865	865	865	2700
436	20240314	130400	83509368	865	865	865	865	0
437	20240314	130300	83509368	865	865	865	865	1
438	20240314	130200	83508503	865	865	865	865	200
439	20240314	130100	83335503	865	865	865	865	0
440	20240314	130000	83335503	865	865	865	865	0
441	20240314	125900	83335503	865	865	865	865	0
442	20240314	125800	83335503	865	865	865	865	0
443	20240314	125700	83335503	865	865	865	865	0
444	20240314	125600	83335503	865	865	865	865	0
445	20240314	125500	83335503	865	865	865	865	0
446	20240314	125400	83335503	865	865	865	865	0
447	20240314	125300	83335503	865	865	865	865	0
448	20240314	125200	83335503	865	865	865	865	195
449	20240314	125100	83166828	869	869	869	869	0
450	20240314	125000	83166828	869	869	869	869	0
451	20240314	124900	83166828	869	869	869	869	0
452	20240314	124800	83166828	869	869	869	869	0
453	20240314	124700	83166828	869	869	869	869	0
454	20240314	124600	83166828	869	864	869	864	5
455	20240314	124500	83162503	864	864	864	864	172
456	20240314	124400	83013895	864	865	865	864	148
457	20240314	124300	82885920	865	865	865	865	2845
458	20240314	124200	80424995	865	865	865	865	0
459	20240314	124100	80424995	865	865	865	865	571
460	20240314	124000	79931080	865	865	865	865	0
461	20240314	123900	79931080	865	865	865	865	0
462	20240314	123800	79931080	865	865	865	865	1302
463	20240314	123700	78804850	865	865	865	865	0
464	20240314	123600	78804850	865	865	865	865	0
465	20240314	123500	78804850	865	865	865	865	0
466	20240314	123400	78804850	865	865	865	865	0
467	20240314	123300	78804850	865	865	865	865	0
468	20240314	123200	78804850	865	865	865	865	28
469	20240314	123100	78780630	865	865	865	865	1958
470	20240314	123000	77086960	865	865	865	865	0
471	20240314	122900	77086960	865	865	865	865	0
472	20240314	122800	77086960	865	865	865	865	0
473	20240314	122700	77086960	865	865	865	865	0
474	20240314	122600	77086960	865	865	865	865	0
475	20240314	122500	77086960	865	865	865	865	0
476	20240314	122400	77086960	865	865	865	865	0
477	20240314	122300	77086960	865	865	865	865	0
478	20240314	122200	77086960	865	865	865	865	0
479	20240314	122100	77086960	865	865	865	865	0
480	20240314	122000	77086960	865	865	865	865	1662
481	20240314	121900	75649330	869	869	869	869	1
482	20240314	121800	75648461	865	866	866	865	664
483	20240314	121700	75073718	866	866	866	866	0
484	20240314	121600	75073718	866	866	866	866	0
485	20240314	121500	75073718	866	866	866	866	1914
486	20240314	121400	73416194	866	868	868	866	704
487	20240314	121300	72806528	868	868	868	868	0
488	20240314	121200	72806528	868	867	868	867	1999
489	20240314	121100	71071707	867	867	867	867	619
490	20240314	121000	70535034	867	867	867	867	0
491	20240314	120900	70535034	867	867	867	867	9
492	20240314	120800	70527231	868	868	868	868	65
493	20240314	120700	70470811	868	868	868	868	100
494	20240314	120600	70384011	868	868	868	868	231
495	20240314	120500	70183503	869	869	869	869	0
496	20240314	120400	70183503	869	869	869	869	0
497	20240314	120300	70183503	869	869	869	869	0
498	20240314	120200	70183503	869	869	869	869	0
499	20240314	120100	70183503	869	869	869	869	0
500	20240314	120000	70183503	869	869	869	869	0
501	20240314	115900	70183503	869	869	869	869	0
502	20240314	115800	70183503	869	869	869	869	58
503	20240314	115700	70133101	869	869	869	869	0
504	20240314	115600	70133101	869	869	869	869	195
505	20240314	115500	69963646	869	869	869	869	1198
506	20240314	115400	68922584	869	869	869	869	1393
507	20240314	115300	67712067	869	869	869	869	0
508	20240314	115200	67712067	869	869	869	869	0
509	20240314	115100	67712067	869	869	869	869	0
510	20240314	115000	67712067	869	869	869	869	500
511	20240314	114900	67277567	869	869	869	869	0
512	20240314	114800	67277567	869	869	869	869	1
513	20240314	114700	67276698	869	869	869	869	1
514	20240314	114600	67275829	868	868	868	868	0
515	20240314	114500	67275829	868	868	868	868	0
516	20240314	114400	67275829	868	868	868	868	275
517	20240314	114300	67037129	868	868	868	868	75
518	20240314	114200	66972029	867	867	867	867	476
519	20240314	114100	66559337	867	867	867	867	41
520	20240314	114000	66523790	867	867	867	867	0
521	20240314	113900	66523790	867	867	867	867	0
522	20240314	113800	66523790	867	867	867	867	0
523	20240314	113700	66523790	867	867	867	867	0
524	20240314	113600	66523790	867	867	867	867	0
525	20240314	113500	66523790	867	867	867	867	1
526	20240314	113400	66522923	865	865	865	865	0
527	20240314	113300	66522923	865	865	865	865	1
528	20240314	113200	66522058	867	867	867	867	0
529	20240314	113100	66522058	867	866	867	866	2007
530	20240314	113000	64783990	865	865	865	865	1041
531	20240314	112900	63883525	865	865	865	865	0
532	20240314	112800	63883525	865	865	865	865	0
533	20240314	112700	63883525	865	865	865	865	0
534	20240314	112600	63883525	865	865	865	865	98
535	20240314	112500	63798755	865	865	865	865	6361
536	20240314	112400	58296490	866	866	866	866	0
537	20240314	112300	58296490	866	866	866	866	0
538	20240314	112200	58296490	866	866	866	866	0
539	20240314	112100	58296490	866	866	866	866	0
540	20240314	112000	58296490	866	866	866	866	0
541	20240314	111900	58296490	866	866	866	866	528
542	20240314	111800	57839242	866	866	866	866	2117
543	20240314	111700	56005920	866	866	866	866	304
544	20240314	111600	55742656	866	866	866	866	791
545	20240314	111500	55057650	866	866	866	866	288
546	20240314	111400	54808242	866	866	866	866	0
547	20240314	111300	54808242	866	866	866	866	0
548	20240314	111200	54808242	866	866	866	866	0
549	20240314	111100	54808242	866	866	866	866	2
550	20240314	111000	54806510	866	866	866	866	0
551	20240314	110900	54806510	866	866	866	866	2000
552	20240314	110800	53074510	866	866	866	866	0
553	20240314	110700	53074510	866	866	866	866	0
554	20240314	110600	53074510	866	866	866	866	0
555	20240314	110500	53074510	866	866	866	866	0
556	20240314	110400	53074510	866	866	866	866	0
557	20240314	110300	53074510	866	866	866	866	280
558	20240314	110200	52832030	866	866	866	866	1
559	20240314	110100	52831164	863	863	863	863	0
560	20240314	110000	52831164	863	863	863	863	0
561	20240314	105900	52831164	863	863	863	863	30
562	20240314	105800	52805274	863	863	863	863	0
563	20240314	105700	52805274	863	863	863	863	30
564	20240314	105600	52779384	866	866	866	866	0
565	20240314	105500	52779384	866	866	866	866	0
566	20240314	105400	52779384	866	866	866	866	1
567	20240314	105300	52778518	865	865	865	865	0
568	20240314	105200	52778518	865	865	865	865	0
569	20240314	105100	52778518	865	865	865	865	0
570	20240314	105000	52778518	865	865	865	865	0
571	20240314	104900	52778518	865	865	865	865	67
572	20240314	104800	52720563	863	863	863	863	0
573	20240314	104700	52720563	863	863	863	863	220
574	20240314	104600	52530703	863	863	863	863	11
575	20240314	104500	52521210	864	864	864	864	0
576	20240314	104400	52521210	864	864	864	864	0
577	20240314	104300	52521210	864	864	864	864	0
578	20240314	104200	52521210	864	864	864	864	0
579	20240314	104100	52521210	864	864	864	864	601
580	20240314	104000	52001946	865	865	865	865	0
581	20240314	103900	52001946	865	865	865	865	0
582	20240314	103800	52001946	865	865	865	865	1
583	20240314	103700	52001081	865	865	865	865	0
584	20240314	103600	52001081	865	865	865	865	0
585	20240314	103500	52001081	865	865	865	865	0
586	20240314	103400	52001081	865	865	865	865	8
587	20240314	103300	51994161	865	865	865	865	0
588	20240314	103200	51994161	865	865	865	865	0
589	20240314	103100	51994161	865	865	865	865	0
590	20240314	103000	51994161	865	865	865	865	1500
591	20240314	102900	50696661	865	865	865	865	5
592	20240314	102800	50692336	865	865	865	865	0
593	20240314	102700	50692336	865	865	865	865	2000
594	20240314	102600	48962336	866	866	866	866	0
595	20240314	102500	48962336	866	866	866	866	0
596	20240314	102400	48962336	866	866	866	866	0
597	20240314	102300	48962336	866	866	866	866	300
598	20240314	102200	48702536	866	866	866	866	1
599	20240314	102100	48701670	859	859	859	859	0
600	20240314	102000	48701670	859	859	859	859	0
601	20240314	101900	48701670	859	859	859	859	0
602	20240314	101800	48701670	859	859	859	859	0
603	20240314	101700	48701670	859	860	860	859	52
604	20240314	101600	48656992	859	859	859	859	0
605	20240314	101500	48656992	859	859	859	859	0
606	20240314	101400	48656992	859	859	859	859	0
607	20240314	101300	48656992	859	860	860	859	5648
608	20240314	101200	43803360	860	860	860	860	0
609	20240314	101100	43803360	860	860	860	860	0
610	20240314	101000	43803360	860	860	860	860	0
611	20240314	100900	43803360	860	861	861	860	5556
612	20240314	100800	39025176	861	861	861	861	100
613	20240314	100700	38939076	865	865	865	865	0
614	20240314	100600	38939076	865	865	865	865	7
615	20240314	100500	38933021	865	865	865	865	0
616	20240314	100400	38933021	865	865	865	865	0
617	20240314	100300	38933021	865	865	865	865	2000
618	20240314	100200	37203021	860	860	860	860	4241
619	20240314	100100	33555761	860	860	860	860	0
620	20240314	100000	33555761	860	860	860	860	3500
621	20240314	095900	30545761	865	865	865	865	0
622	20240314	095800	30545761	865	865	865	865	0
623	20240314	095700	30545761	865	865	865	865	0
624	20240314	095600	30545761	865	865	865	865	0
625	20240314	095500	30545761	865	865	865	865	1
626	20240314	095400	30544896	865	865	865	865	1
627	20240314	095300	30544031	865	865	865	865	2
628	20240314	095200	30542301	865	865	865	865	4
629	20240314	095100	30538841	865	865	865	859	2001
630	20240314	095000	28817874	865	865	865	865	20
631	20240314	094900	28800574	865	865	865	865	3
632	20240314	094800	28797979	865	865	865	865	0
633	20240314	094700	28797979	865	865	865	865	1
634	20240314	094600	28797114	860	860	860	860	166
635	20240314	094500	28654354	860	860	860	860	0
636	20240314	094400	28654354	860	860	860	860	2915
637	20240314	094300	26147454	865	865	865	865	1
638	20240314	094200	26146589	865	865	865	865	1
639	20240314	094100	26145724	860	860	860	860	2075
640	20240314	094000	24361224	860	860	860	860	2000
641	20240314	093900	22641224	865	865	865	865	1
642	20240314	093800	22640359	860	860	860	860	0
643	20240314	093700	22640359	860	860	860	860	800
644	20240314	093600	21952359	859	860	860	859	490
645	20240314	093500	21530981	865	862	865	860	2018
646	20240314	093400	19794294	865	866	868	865	3018
647	20240314	093300	17182404	866	866	866	866	283
648	20240314	093200	16937326	869	869	869	869	0
649	20240314	093100	16937326	869	866	870	866	2153
650	20240314	093000	15066543	866	865	866	865	6000
651	20240314	092900	9874275	866	866	866	866	0
652	20240314	092800	9874275	866	866	866	866	0
653	20240314	092700	9874275	866	866	866	866	0
654	20240314	092600	9874275	866	866	866	866	0
655	20240314	092500	9874275	866	866	866	866	0
656	20240314	092400	9874275	866	866	866	866	0
657	20240314	092300	9874275	866	866	866	866	10
658	20240314	092200	9865615	866	866	866	866	0
659	20240314	092100	9865615	866	866	866	866	1
660	20240314	092000	9864749	860	863	863	860	1449
661	20240314	091900	8617563	863	863	863	863	813
662	20240314	091800	7915944	863	866	866	863	7105
663	20240314	091700	1765429	863	863	863	863	2
664	20240314	091600	1763703	866	866	866	866	0
665	20240314	091500	1763703	866	866	866	866	100
666	20240314	091400	1677103	863	863	864	863	32
667	20240314	091300	1649467	862	862	862	862	0
668	20240314	091200	1649467	862	862	862	862	0
669	20240314	091100	1649467	862	862	862	862	0
670	20240314	091000	1649467	862	868	868	862	392
671	20240314	090900	1311380	869	869	869	869	0
672	20240314	090800	1311380	869	869	869	869	0
673	20240314	090700	1311380	869	869	869	869	0
674	20240314	090600	1311380	869	868	869	868	10
675	20240314	090500	1302691	869	869	869	869	0
676	20240314	090400	1302691	869	869	869	868	400
677	20240314	090300	955141	869	868	869	868	87
678	20240314	090200	879608	869	869	869	869	0
679	20240314	090100	879608	869	866	869	865	555
680	20240314	090000	398770	866	865	866	865	461