KissMeData/018500/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190300	226893307	1799	1799	1799	1799	2504
3	20240314	190200	226893307	1799	1799	1799	1799	0
4	20240314	190100	226893307	1799	1799	1799	1799	0
5	20240314	190000	226893307	1799	1799	1799	1799	0
6	20240314	185900	226893307	1799	1799	1799	1799	0
7	20240314	185800	226893307	1799	1799	1799	1799	0
8	20240314	185700	226893307	1799	1799	1799	1799	0
9	20240314	185600	226893307	1799	1799	1799	1799	0
10	20240314	185500	226893307	1799	1799	1799	1799	0
11	20240314	185400	226893307	1799	1799	1799	1799	0
12	20240314	185300	226893307	1799	1799	1799	1799	0
13	20240314	185200	226893307	1799	1799	1799	1799	0
14	20240314	185100	226893307	1799	1799	1799	1799	0
15	20240314	185000	226893307	1799	1799	1799	1799	0
16	20240314	184900	226893307	1799	1799	1799	1799	0
17	20240314	184800	226893307	1799	1799	1799	1799	0
18	20240314	184700	226893307	1799	1799	1799	1799	0
19	20240314	184600	226893307	1799	1799	1799	1799	0
20	20240314	184500	226893307	1799	1799	1799	1799	0
21	20240314	184400	226893307	1799	1799	1799	1799	0
22	20240314	184300	226893307	1799	1799	1799	1799	0
23	20240314	184200	226893307	1799	1799	1799	1799	0
24	20240314	184100	226893307	1799	1799	1799	1799	0
25	20240314	184000	226893307	1799	1799	1799	1799	0
26	20240314	183900	226893307	1799	1799	1799	1799	0
27	20240314	183800	226893307	1799	1799	1799	1799	0
28	20240314	183700	226893307	1799	1799	1799	1799	0
29	20240314	183600	226893307	1799	1799	1799	1799	0
30	20240314	183500	226893307	1799	1799	1799	1799	0
31	20240314	183400	226893307	1799	1799	1799	1799	0
32	20240314	183300	226893307	1799	1799	1799	1799	2504
33	20240314	183200	226893307	1799	1799	1799	1799	0
34	20240314	183100	226893307	1799	1799	1799	1799	0
35	20240314	183000	226893307	1799	1799	1799	1799	0
36	20240314	182900	226893307	1799	1799	1799	1799	0
37	20240314	182800	226893307	1799	1799	1799	1799	0
38	20240314	182700	226893307	1799	1799	1799	1799	0
39	20240314	182600	226893307	1799	1799	1799	1799	0
40	20240314	182500	226893307	1799	1799	1799	1799	0
41	20240314	182400	226893307	1799	1799	1799	1799	0
42	20240314	182300	226893307	1799	1799	1799	1799	0
43	20240314	182200	226893307	1799	1799	1799	1799	0
44	20240314	182100	226893307	1799	1799	1799	1799	0
45	20240314	182000	226893307	1799	1799	1799	1799	0
46	20240314	181900	226893307	1799	1799	1799	1799	0
47	20240314	181800	226893307	1799	1799	1799	1799	0
48	20240314	181700	226893307	1799	1799	1799	1799	0
49	20240314	181600	226893307	1799	1799	1799	1799	0
50	20240314	181500	226893307	1799	1799	1799	1799	0
51	20240314	181400	226893307	1799	1799	1799	1799	0
52	20240314	181300	226893307	1799	1799	1799	1799	0
53	20240314	181200	226893307	1799	1799	1799	1799	0
54	20240314	181100	226893307	1799	1799	1799	1799	0
55	20240314	181000	226893307	1799	1799	1799	1799	0
56	20240314	180900	226893307	1799	1799	1799	1799	0
57	20240314	180800	226893307	1799	1799	1799	1799	0
58	20240314	180700	226893307	1799	1799	1799	1799	0
59	20240314	180600	226893307	1799	1799	1799	1799	0
60	20240314	180500	226893307	1799	1799	1799	1799	0
61	20240314	180400	226893307	1799	1799	1799	1799	0
62	20240314	180300	226893307	1799	1799	1799	1799	2504
63	20240314	180200	226893307	1799	1799	1799	1799	0
64	20240314	180100	226893307	1799	1799	1799	1799	0
65	20240314	180000	226893307	1799	1799	1799	1799	0
66	20240314	175900	226893307	1799	1799	1799	1799	0
67	20240314	175800	226893307	1799	1799	1799	1799	0
68	20240314	175700	226893307	1799	1799	1799	1799	0
69	20240314	175600	226893307	1799	1799	1799	1799	0
70	20240314	175500	226893307	1799	1799	1799	1799	0
71	20240314	175400	226893307	1799	1799	1799	1799	0
72	20240314	175300	226893307	1799	1799	1799	1799	0
73	20240314	175200	226893307	1799	1799	1799	1799	0
74	20240314	175100	226893307	1799	1799	1799	1799	0
75	20240314	175000	226893307	1799	1799	1799	1799	0
76	20240314	174900	226893307	1799	1799	1799	1799	0
77	20240314	174800	226893307	1799	1799	1799	1799	0
78	20240314	174700	226893307	1799	1799	1799	1799	0
79	20240314	174600	226893307	1799	1799	1799	1799	0
80	20240314	174500	226893307	1799	1799	1799	1799	0
81	20240314	174400	226893307	1799	1799	1799	1799	0
82	20240314	174300	226893307	1799	1799	1799	1799	0
83	20240314	174200	226893307	1799	1799	1799	1799	0
84	20240314	174100	226893307	1799	1799	1799	1799	0
85	20240314	174000	226893307	1799	1799	1799	1799	0
86	20240314	173900	226893307	1799	1799	1799	1799	0
87	20240314	173800	226893307	1799	1799	1799	1799	0
88	20240314	173700	226893307	1799	1799	1799	1799	0
89	20240314	173600	226893307	1799	1799	1799	1799	0
90	20240314	173500	226893307	1799	1799	1799	1799	0
91	20240314	173400	226893307	1799	1799	1799	1799	0
92	20240314	173300	226893307	1799	1799	1799	1799	2504
93	20240314	173200	226893307	1799	1799	1799	1799	0
94	20240314	173100	226893307	1799	1799	1799	1799	0
95	20240314	173000	226893307	1799	1799	1799	1799	0
96	20240314	172900	226893307	1799	1799	1799	1799	0
97	20240314	172800	226893307	1799	1799	1799	1799	0
98	20240314	172700	226893307	1799	1799	1799	1799	0
99	20240314	172600	226893307	1799	1799	1799	1799	0
100	20240314	172500	226893307	1799	1799	1799	1799	0
101	20240314	172400	226893307	1799	1799	1799	1799	0
102	20240314	172300	226893307	1799	1799	1799	1799	0
103	20240314	172200	226893307	1799	1799	1799	1799	0
104	20240314	172100	226893307	1799	1799	1799	1799	0
105	20240314	172000	226893307	1799	1799	1799	1799	0
106	20240314	171900	226893307	1799	1799	1799	1799	0
107	20240314	171800	226893307	1799	1799	1799	1799	0
108	20240314	171700	226893307	1799	1799	1799	1799	0
109	20240314	171600	226893307	1799	1799	1799	1799	0
110	20240314	171500	226893307	1799	1799	1799	1799	0
111	20240314	171400	226893307	1799	1799	1799	1799	0
112	20240314	171300	226893307	1799	1799	1799	1799	0
113	20240314	171200	226893307	1799	1799	1799	1799	0
114	20240314	171100	226893307	1799	1799	1799	1799	0
115	20240314	171000	226893307	1799	1799	1799	1799	0
116	20240314	170900	226893307	1799	1799	1799	1799	0
117	20240314	170800	226893307	1799	1799	1799	1799	0
118	20240314	170700	226893307	1799	1799	1799	1799	0
119	20240314	170600	226893307	1799	1799	1799	1799	0
120	20240314	170500	226893307	1799	1799	1799	1799	0
121	20240314	170400	226893307	1799	1799	1799	1799	0
122	20240314	170300	226893307	1799	1799	1799	1799	2504
123	20240314	170200	226893307	1799	1799	1799	1799	0
124	20240314	170100	226893307	1799	1799	1799	1799	0
125	20240314	170000	226893307	1799	1799	1799	1799	0
126	20240314	165900	226893307	1799	1799	1799	1799	0
127	20240314	165800	226893307	1799	1799	1799	1799	0
128	20240314	165700	226893307	1799	1799	1799	1799	0
129	20240314	165600	226893307	1799	1799	1799	1799	0
130	20240314	165500	226893307	1799	1799	1799	1799	0
131	20240314	165400	226893307	1799	1799	1799	1799	0
132	20240314	165300	226893307	1799	1799	1799	1799	0
133	20240314	165200	226893307	1799	1799	1799	1799	0
134	20240314	165100	226893307	1799	1799	1799	1799	0
135	20240314	165000	226893307	1799	1799	1799	1799	0
136	20240314	164900	226893307	1799	1799	1799	1799	0
137	20240314	164800	226893307	1799	1799	1799	1799	0
138	20240314	164700	226893307	1799	1799	1799	1799	0
139	20240314	164600	226893307	1799	1799	1799	1799	0
140	20240314	164500	226893307	1799	1799	1799	1799	0
141	20240314	164400	226893307	1799	1799	1799	1799	0
142	20240314	164300	226893307	1799	1799	1799	1799	0
143	20240314	164200	226893307	1799	1799	1799	1799	0
144	20240314	164100	226893307	1799	1799	1799	1799	0
145	20240314	164000	226893307	1799	1799	1799	1799	0
146	20240314	163900	226893307	1799	1799	1799	1799	0
147	20240314	163800	226893307	1799	1799	1799	1799	0
148	20240314	163700	226893307	1799	1799	1799	1799	0
149	20240314	163600	226893307	1799	1799	1799	1799	0
150	20240314	163500	226893307	1799	1799	1799	1799	0
151	20240314	163400	226893307	1799	1799	1799	1799	0
152	20240314	163300	226893307	1799	1799	1799	1799	2504
153	20240314	163200	226893307	1799	1799	1799	1799	0
154	20240314	163100	226893307	1799	1799	1799	1799	0
155	20240314	163000	226893307	1799	1799	1799	1799	0
156	20240314	162900	226893307	1799	1799	1799	1799	0
157	20240314	162800	226893307	1799	1799	1799	1799	0
158	20240314	162700	226893307	1799	1799	1799	1799	0
159	20240314	162600	226893307	1799	1799	1799	1799	0
160	20240314	162500	226893307	1799	1799	1799	1799	0
161	20240314	162400	226893307	1799	1799	1799	1799	0
162	20240314	162300	226893307	1799	1799	1799	1799	0
163	20240314	162200	226893307	1799	1799	1799	1799	0
164	20240314	162100	226893307	1799	1799	1799	1799	0
165	20240314	162000	226893307	1799	1799	1799	1799	0
166	20240314	161900	226893307	1799	1799	1799	1799	0
167	20240314	161800	226893307	1799	1799	1799	1799	0
168	20240314	161700	226893307	1799	1799	1799	1799	0
169	20240314	161600	226893307	1799	1799	1799	1799	0
170	20240314	161500	226893307	1799	1799	1799	1799	0
171	20240314	161400	226893307	1799	1799	1799	1799	0
172	20240314	161300	226893307	1799	1799	1799	1799	0
173	20240314	161200	226893307	1799	1799	1799	1799	0
174	20240314	161100	226893307	1799	1799	1799	1799	0
175	20240314	161000	226893307	1799	1799	1799	1799	0
176	20240314	160900	226893307	1799	1799	1799	1799	0
177	20240314	160800	226893307	1799	1799	1799	1799	0
178	20240314	160700	226893307	1799	1799	1799	1799	0
179	20240314	160600	226893307	1799	1799	1799	1799	0
180	20240314	160500	226893307	1799	1799	1799	1799	0
181	20240314	160400	226893307	1799	1799	1799	1799	0
182	20240314	160300	226893307	1799	1799	1799	1799	2504
183	20240314	160200	226893307	1799	1799	1799	1799	0
184	20240314	160100	226893307	1799	1799	1799	1799	0
185	20240314	160000	226893307	1799	1799	1799	1799	0
186	20240314	155900	226893307	1799	1799	1799	1799	0
187	20240314	155800	226893307	1799	1799	1799	1799	0
188	20240314	155700	226893307	1799	1799	1799	1799	0
189	20240314	155600	226893307	1799	1799	1799	1799	0
190	20240314	155500	226893307	1799	1799	1799	1799	0
191	20240314	155400	226893307	1799	1799	1799	1799	0
192	20240314	155300	226893307	1799	1799	1799	1799	0
193	20240314	155200	226893307	1799	1799	1799	1799	0
194	20240314	155100	226893307	1799	1799	1799	1799	0
195	20240314	155000	226893307	1799	1799	1799	1799	0
196	20240314	154900	226893307	1799	1799	1799	1799	0
197	20240314	154800	226893307	1799	1799	1799	1799	0
198	20240314	154700	226893307	1799	1799	1799	1799	0
199	20240314	154600	226893307	1799	1799	1799	1799	0
200	20240314	154500	226893307	1799	1799	1799	1799	0
201	20240314	154400	226893307	1799	1799	1799	1799	0
202	20240314	154300	226893307	1799	1799	1799	1799	0
203	20240314	154200	226893307	1799	1799	1799	1799	0
204	20240314	154100	226893307	1799	1799	1799	1799	0
205	20240314	154000	226893307	1799	1799	1799	1799	0
206	20240314	153900	226893307	1799	1799	1799	1799	0
207	20240314	153800	226893307	1799	1799	1799	1799	0
208	20240314	153700	226893307	1799	1799	1799	1799	0
209	20240314	153600	226893307	1799	1799	1799	1799	0
210	20240314	153500	226893307	1799	1799	1799	1799	0
211	20240314	153400	226893307	1799	1799	1799	1799	0
212	20240314	153300	226893307	1799	1799	1799	1799	2504
213	20240314	153200	226893307	1799	1799	1799	1799	0
214	20240314	153100	226893307	1799	1799	1799	1799	0
215	20240314	153000	226893307	1799	1799	1799	1799	2504
216	20240314	152900	222388611	1798	1798	1798	1798	0
217	20240314	152800	222388611	1798	1798	1798	1798	0
218	20240314	152700	222388611	1798	1798	1798	1798	0
219	20240314	152600	222388611	1798	1798	1798	1798	0
220	20240314	152500	222388611	1798	1798	1798	1798	0
221	20240314	152400	222388611	1798	1798	1798	1798	0
222	20240314	152300	222388611	1798	1798	1798	1798	0
223	20240314	152200	222388611	1798	1798	1798	1798	0
224	20240314	152100	222388611	1798	1798	1798	1798	0
225	20240314	152000	222388611	1798	1798	1798	1798	0
226	20240314	151900	222388611	1798	1793	1798	1793	226
227	20240314	151800	221983128	1798	1798	1798	1798	1
228	20240314	151700	221981330	1793	1793	1793	1793	32
229	20240314	151600	221923954	1798	1798	1798	1798	1
230	20240314	151500	221922156	1792	1792	1792	1792	0
231	20240314	151400	221922156	1792	1792	1792	1792	0
232	20240314	151300	221922156	1792	1792	1792	1792	476
233	20240314	151200	221069164	1792	1792	1793	1791	2333
234	20240314	151100	216887233	1794	1794	1794	1794	0
235	20240314	151000	216887233	1794	1795	1795	1794	320
236	20240314	150900	216313033	1798	1798	1798	1798	0
237	20240314	150800	216313033	1798	1798	1798	1798	17
238	20240314	150700	216282467	1798	1798	1798	1798	0
239	20240314	150600	216282467	1798	1798	1798	1798	2
240	20240314	150500	216278871	1795	1795	1795	1795	0
241	20240314	150400	216278871	1795	1795	1795	1795	0
242	20240314	150300	216278871	1795	1795	1795	1795	1
243	20240314	150200	216277076	1795	1795	1795	1795	1
244	20240314	150100	216275281	1799	1795	1799	1795	50
245	20240314	150000	216185523	1795	1795	1795	1795	1
246	20240314	145900	216183728	1796	1796	1796	1796	0
247	20240314	145800	216183728	1796	1796	1796	1796	293
248	20240314	145700	215657500	1796	1796	1796	1796	51
249	20240314	145600	215565904	1795	1795	1795	1795	0
250	20240314	145500	215565904	1795	1795	1795	1795	0
251	20240314	145400	215565904	1795	1795	1795	1795	0
252	20240314	145300	215565904	1795	1797	1797	1795	120
253	20240314	145200	215350464	1797	1797	1797	1797	1
254	20240314	145100	215348667	1800	1800	1800	1800	0
255	20240314	145000	215348667	1800	1800	1800	1800	0
256	20240314	144900	215348667	1800	1800	1800	1800	0
257	20240314	144800	215348667	1800	1800	1800	1800	0
258	20240314	144700	215348667	1800	1800	1800	1800	20
259	20240314	144600	215312667	1800	1801	1801	1800	605
260	20240314	144500	214223666	1803	1803	1803	1803	0
261	20240314	144400	214223666	1803	1803	1803	1803	1
262	20240314	144300	214221863	1802	1802	1802	1802	30
263	20240314	144200	214167803	1802	1802	1802	1802	0
264	20240314	144100	214167803	1802	1802	1802	1802	0
265	20240314	144000	214167803	1802	1802	1802	1802	0
266	20240314	143900	214167803	1802	1802	1802	1802	1
267	20240314	143800	214166001	1802	1802	1802	1802	1
268	20240314	143700	214164199	1803	1803	1803	1803	31
269	20240314	143600	214108306	1806	1806	1806	1806	0
270	20240314	143500	214108306	1806	1806	1806	1806	0
271	20240314	143400	214108306	1806	1806	1806	1806	1
272	20240314	143300	214106500	1804	1807	1807	1804	500
273	20240314	143200	213204341	1807	1807	1807	1807	675
274	20240314	143100	211984616	1807	1807	1807	1807	0
275	20240314	143000	211984616	1807	1807	1807	1807	0
276	20240314	142900	211984616	1807	1807	1807	1807	461
277	20240314	142800	211151589	1807	1807	1807	1807	500
278	20240314	142700	210248089	1807	1808	1808	1807	408
279	20240314	142600	209510832	1809	1809	1809	1809	0
280	20240314	142500	209510832	1809	1809	1809	1809	0
281	20240314	142400	209510832	1809	1809	1809	1809	10
282	20240314	142300	209492742	1809	1809	1809	1809	101
283	20240314	142200	209310033	1808	1808	1808	1808	0
284	20240314	142100	209310033	1808	1808	1808	1808	0
285	20240314	142000	209310033	1808	1808	1808	1808	0
286	20240314	141900	209310033	1808	1808	1808	1808	1
287	20240314	141800	209308225	1809	1809	1809	1809	1
288	20240314	141700	209306416	1807	1807	1807	1807	0
289	20240314	141600	209306416	1807	1807	1807	1807	0
290	20240314	141500	209306416	1807	1807	1807	1807	156
291	20240314	141400	209024524	1812	1812	1812	1812	0
292	20240314	141300	209024524	1812	1812	1812	1812	5
293	20240314	141200	209015464	1807	1807	1807	1807	0
294	20240314	141100	209015464	1807	1812	1812	1807	2710
295	20240314	141000	204116890	1809	1808	1809	1808	364
296	20240314	140900	203458423	1808	1812	1812	1808	81
297	20240314	140800	203311840	1812	1812	1812	1812	100
298	20240314	140700	203130640	1812	1811	1812	1811	201
299	20240314	140600	202766429	1812	1812	1812	1812	0
300	20240314	140500	202766429	1812	1809	1812	1809	502
301	20240314	140400	201858308	1812	1812	1812	1812	0
302	20240314	140300	201858308	1812	1812	1812	1812	0
303	20240314	140200	201858308	1812	1812	1812	1812	0
304	20240314	140100	201858308	1812	1812	1812	1812	1
305	20240314	140000	201856496	1811	1811	1811	1811	249
306	20240314	135900	201405557	1811	1811	1811	1811	0
307	20240314	135800	201405557	1811	1811	1811	1811	0
308	20240314	135700	201405557	1811	1811	1811	1811	1
309	20240314	135600	201403746	1807	1808	1808	1807	1065
310	20240314	135500	199478241	1812	1808	1812	1808	146
311	20240314	135400	199214269	1812	1808	1812	1808	31
312	20240314	135300	199158217	1808	1809	1809	1808	25
313	20240314	135200	199113007	1807	1807	1807	1807	0
314	20240314	135100	199113007	1807	1814	1814	1807	2006
315	20240314	135000	195483131	1807	1808	1814	1807	2319
316	20240314	134900	191278368	1813	1810	1813	1810	100
317	20240314	134800	191097365	1810	1809	1810	1809	201
318	20240314	134700	190733556	1810	1808	1813	1807	108
319	20240314	134600	190538385	1808	1813	1813	1807	14
320	20240314	134500	190513063	1810	1810	1810	1810	2368
321	20240314	134400	186226983	1814	1814	1814	1814	0
322	20240314	134300	186226983	1814	1813	1814	1813	3094
323	20240314	134200	180617560	1814	1813	1814	1813	289
324	20240314	134100	180093599	1813	1811	1813	1810	69
325	20240314	134000	179968642	1811	1805	1811	1805	2524
326	20240314	133900	175405295	1804	1804	1804	1804	100
327	20240314	133800	175224895	1804	1803	1804	1803	739
328	20240314	133700	173892345	1804	1804	1804	1804	717
329	20240314	133600	172598877	1807	1798	1807	1798	10808
330	20240314	133500	153142515	1797	1794	1797	1794	5668
331	20240314	133400	142968713	1794	1794	1794	1794	1542
332	20240314	133300	140202365	1795	1795	1795	1795	0
333	20240314	133200	140202365	1795	1795	1795	1795	0
334	20240314	133100	140202365	1795	1795	1795	1795	23
335	20240314	133000	140161080	1795	1795	1795	1795	624
336	20240314	132900	139041000	1795	1795	1795	1795	2
337	20240314	132800	139037410	1795	1794	1795	1794	32
338	20240314	132700	138979975	1794	1794	1794	1794	368
339	20240314	132600	138319783	1794	1793	1794	1793	562
340	20240314	132500	137312110	1793	1792	1793	1792	205
341	20240314	132400	136944745	1788	1788	1788	1788	0
342	20240314	132300	136944745	1788	1788	1788	1788	0
343	20240314	132200	136944745	1788	1788	1788	1788	0
344	20240314	132100	136944745	1788	1788	1788	1788	0
345	20240314	132000	136944745	1788	1788	1788	1788	0
346	20240314	131900	136944745	1788	1788	1788	1788	0
347	20240314	131800	136944745	1788	1788	1788	1788	0
348	20240314	131700	136944745	1788	1789	1790	1788	111
349	20240314	131600	136746244	1790	1790	1790	1790	0
350	20240314	131500	136746244	1790	1790	1790	1790	0
351	20240314	131400	136746244	1790	1790	1790	1790	0
352	20240314	131300	136746244	1790	1790	1790	1790	500
353	20240314	131200	135851244	1790	1790	1790	1790	0
354	20240314	131100	135851244	1790	1790	1790	1790	0
355	20240314	131000	135851244	1790	1790	1790	1790	0
356	20240314	130900	135851244	1790	1790	1790	1790	0
357	20240314	130800	135851244	1790	1790	1790	1790	0
358	20240314	130700	135851244	1790	1790	1790	1790	0
359	20240314	130600	135851244	1790	1790	1790	1790	0
360	20240314	130500	135851244	1790	1790	1790	1790	0
361	20240314	130400	135851244	1790	1790	1790	1790	0
362	20240314	130300	135851244	1790	1792	1792	1790	2329
363	20240314	130200	131677986	1792	1792	1792	1792	0
364	20240314	130100	131677986	1792	1792	1792	1792	0
365	20240314	130000	131677986	1792	1792	1792	1792	49
366	20240314	125900	131590178	1792	1792	1792	1792	50
367	20240314	125800	131500578	1795	1795	1795	1795	2
368	20240314	125700	131496988	1794	1793	1794	1793	292
369	20240314	125600	130973240	1793	1793	1793	1793	0
370	20240314	125500	130973240	1793	1793	1793	1793	100
371	20240314	125400	130793940	1794	1794	1794	1794	56
372	20240314	125300	130693476	1793	1794	1794	1793	2004
373	20240314	125200	127100302	1794	1794	1794	1794	2400
374	20240314	125100	122794702	1794	1794	1794	1794	5
375	20240314	125000	122785732	1794	1794	1794	1794	0
376	20240314	124900	122785732	1794	1794	1794	1794	0
377	20240314	124800	122785732	1794	1794	1794	1794	0
378	20240314	124700	122785732	1794	1794	1794	1794	1050
379	20240314	124600	120902032	1795	1795	1795	1795	0
380	20240314	124500	120902032	1795	1795	1795	1795	0
381	20240314	124400	120902032	1795	1795	1795	1795	0
382	20240314	124300	120902032	1795	1795	1795	1795	4
383	20240314	124200	120894852	1793	1793	1793	1793	1046
384	20240314	124100	119019374	1793	1793	1793	1793	1852
385	20240314	124000	115698738	1793	1791	1793	1791	1748
386	20240314	123900	112565774	1790	1790	1790	1790	70
387	20240314	123800	112440474	1789	1789	1789	1789	0
388	20240314	123700	112440474	1789	1789	1789	1789	1189
389	20240314	123600	110313353	1789	1789	1789	1789	0
390	20240314	123500	110313353	1789	1789	1789	1789	0
391	20240314	123400	110313353	1789	1789	1789	1789	0
392	20240314	123300	110313353	1789	1789	1789	1789	0
393	20240314	123200	110313353	1789	1789	1789	1789	0
394	20240314	123100	110313353	1789	1789	1789	1789	1
395	20240314	123000	110311564	1785	1785	1785	1785	200
396	20240314	122900	109954564	1789	1789	1789	1789	1
397	20240314	122800	109952775	1785	1785	1785	1785	0
398	20240314	122700	109952775	1785	1785	1785	1785	300
399	20240314	122600	109417275	1785	1785	1785	1785	0
400	20240314	122500	109417275	1785	1789	1789	1785	1191
401	20240314	122400	107291336	1785	1785	1785	1785	121
402	20240314	122300	107075351	1789	1786	1789	1786	638
403	20240314	122200	105934041	1786	1785	1786	1785	364
404	20240314	122100	105284300	1783	1783	1783	1783	0
405	20240314	122000	105284300	1783	1783	1783	1783	100
406	20240314	121900	105106000	1785	1785	1785	1785	1225
407	20240314	121800	102919375	1785	1785	1785	1785	0
408	20240314	121700	102919375	1785	1785	1785	1785	1
409	20240314	121600	102917590	1783	1783	1783	1783	501
410	20240314	121500	102024307	1783	1783	1783	1783	0
411	20240314	121400	102024307	1783	1783	1783	1783	0
412	20240314	121300	102024307	1783	1783	1783	1783	0
413	20240314	121200	102024307	1783	1783	1783	1783	0
414	20240314	121100	102024307	1783	1783	1783	1783	0
415	20240314	121000	102024307	1783	1783	1783	1783	0
416	20240314	120900	102024307	1783	1783	1783	1783	0
417	20240314	120800	102024307	1783	1785	1785	1783	2131
418	20240314	120700	98223232	1791	1791	1791	1791	0
419	20240314	120600	98223232	1791	1791	1791	1791	0
420	20240314	120500	98223232	1791	1791	1791	1791	0
421	20240314	120400	98223232	1791	1791	1791	1791	306
422	20240314	120300	97675186	1792	1792	1792	1792	0
423	20240314	120200	97675186	1792	1792	1792	1792	0
424	20240314	120100	97675186	1792	1792	1792	1792	0
425	20240314	120000	97675186	1792	1792	1792	1792	100
426	20240314	115900	97495986	1793	1793	1793	1793	0
427	20240314	115800	97495986	1793	1793	1793	1793	0
428	20240314	115700	97495986	1793	1793	1793	1793	0
429	20240314	115600	97495986	1793	1793	1793	1793	0
430	20240314	115500	97495986	1793	1793	1793	1793	0
431	20240314	115400	97495986	1793	1793	1793	1793	0
432	20240314	115300	97495986	1793	1790	1793	1783	5001
433	20240314	115200	88573294	1791	1792	1792	1791	1157
434	20240314	115100	86500665	1795	1795	1795	1795	0
435	20240314	115000	86500665	1795	1795	1795	1795	0
436	20240314	114900	86500665	1795	1795	1795	1795	0
437	20240314	114800	86500665	1795	1795	1795	1795	0
438	20240314	114700	86500665	1795	1795	1795	1795	0
439	20240314	114600	86500665	1795	1795	1795	1795	0
440	20240314	114500	86500665	1795	1795	1795	1795	0
441	20240314	114400	86500665	1795	1795	1795	1795	0
442	20240314	114300	86500665	1795	1795	1795	1795	0
443	20240314	114200	86500665	1795	1795	1795	1795	22
444	20240314	114100	86461175	1795	1795	1795	1795	1500
445	20240314	114000	83768675	1795	1795	1795	1795	10
446	20240314	113900	83750725	1795	1793	1795	1793	211
447	20240314	113800	83371982	1795	1795	1795	1795	0
448	20240314	113700	83371982	1795	1795	1795	1795	0
449	20240314	113600	83371982	1795	1795	1795	1795	132
450	20240314	113500	83135042	1794	1794	1794	1794	362
451	20240314	113400	82485614	1794	1794	1794	1794	1
452	20240314	113300	82483820	1793	1793	1793	1793	517
453	20240314	113200	81556839	1793	1793	1793	1793	3
454	20240314	113100	81551460	1793	1793	1793	1793	20
455	20240314	113000	81515600	1791	1793	1793	1791	251
456	20240314	112900	81065759	1793	1793	1793	1793	50
457	20240314	112800	80976109	1794	1794	1794	1794	1
458	20240314	112700	80974315	1791	1791	1791	1791	0
459	20240314	112600	80974315	1791	1791	1791	1791	529
460	20240314	112500	80026876	1791	1791	1791	1791	10
461	20240314	112400	80008966	1792	1792	1792	1792	0
462	20240314	112300	80008966	1792	1792	1792	1792	47
463	20240314	112200	79924742	1792	1792	1792	1792	0
464	20240314	112100	79924742	1792	1792	1792	1792	80
465	20240314	112000	79781382	1795	1795	1795	1795	0
466	20240314	111900	79781382	1795	1795	1795	1795	0
467	20240314	111800	79781382	1795	1795	1795	1795	0
468	20240314	111700	79781382	1795	1795	1795	1795	2
469	20240314	111600	79777792	1795	1794	1795	1794	5970
470	20240314	111500	69062612	1794	1794	1794	1794	5
471	20240314	111400	69053642	1792	1791	1792	1791	219
472	20240314	111300	68661395	1791	1791	1791	1791	5
473	20240314	111200	68652440	1790	1790	1790	1790	158
474	20240314	111100	68369620	1789	1789	1789	1789	0
475	20240314	111000	68369620	1789	1789	1789	1789	30
476	20240314	110900	68315950	1789	1789	1789	1789	0
477	20240314	110800	68315950	1789	1789	1789	1789	0
478	20240314	110700	68315950	1789	1789	1789	1789	2000
479	20240314	110600	64737950	1789	1789	1789	1789	0
480	20240314	110500	64737950	1789	1789	1789	1789	30
481	20240314	110400	64684280	1787	1787	1787	1787	60
482	20240314	110300	64577060	1788	1788	1788	1788	0
483	20240314	110200	64577060	1788	1788	1788	1788	0
484	20240314	110100	64577060	1788	1788	1788	1788	0
485	20240314	110000	64577060	1788	1788	1788	1788	0
486	20240314	105900	64577060	1788	1788	1788	1788	353
487	20240314	105800	63945896	1788	1788	1788	1788	0
488	20240314	105700	63945896	1788	1788	1788	1788	147
489	20240314	105600	63683060	1788	1788	1788	1788	8
490	20240314	105500	63668756	1788	1788	1788	1788	50
491	20240314	105400	63579356	1788	1788	1788	1788	0
492	20240314	105300	63579356	1788	1788	1788	1788	0
493	20240314	105200	63579356	1788	1788	1788	1788	5
494	20240314	105100	63570416	1784	1784	1784	1784	0
495	20240314	105000	63570416	1784	1784	1784	1784	0
496	20240314	104900	63570416	1784	1784	1784	1784	0
497	20240314	104800	63570416	1784	1784	1784	1784	0
498	20240314	104700	63570416	1784	1784	1784	1784	0
499	20240314	104600	63570416	1784	1784	1784	1784	22
500	20240314	104500	63531168	1784	1785	1785	1784	31
501	20240314	104400	63475863	1785	1785	1785	1785	0
502	20240314	104300	63475863	1785	1786	1786	1785	3000
503	20240314	104200	58120862	1789	1789	1789	1789	0
504	20240314	104100	58120862	1789	1789	1789	1789	0
505	20240314	104000	58120862	1789	1789	1789	1789	1
506	20240314	103900	58119073	1789	1789	1789	1789	0
507	20240314	103800	58119073	1789	1789	1789	1789	0
508	20240314	103700	58119073	1789	1789	1789	1789	1
509	20240314	103600	58117284	1789	1789	1789	1789	1
510	20240314	103500	58115495	1789	1789	1789	1789	12
511	20240314	103400	58094027	1790	1787	1790	1786	49
512	20240314	103300	58006463	1790	1790	1790	1790	7
513	20240314	103200	57993933	1791	1791	1791	1791	105
514	20240314	103100	57805878	1791	1791	1791	1791	0
515	20240314	103000	57805878	1791	1791	1791	1791	0
516	20240314	102900	57805878	1791	1791	1791	1791	49
517	20240314	102800	57718119	1790	1786	1790	1786	6133
518	20240314	102700	46743080	1786	1786	1786	1786	0
519	20240314	102600	46743080	1786	1786	1786	1786	1
520	20240314	102500	46741294	1786	1786	1786	1786	1
521	20240314	102400	46739508	1786	1786	1786	1786	1
522	20240314	102300	46737722	1786	1786	1786	1786	0
523	20240314	102200	46737722	1786	1786	1786	1786	3
524	20240314	102100	46732364	1786	1786	1786	1786	10
525	20240314	102000	46714504	1786	1786	1786	1786	229
526	20240314	101900	46305510	1786	1786	1786	1786	8
527	20240314	101800	46291222	1784	1783	1784	1783	547
528	20240314	101700	45315421	1783	1783	1783	1783	0
529	20240314	101600	45315421	1783	1783	1783	1783	1
530	20240314	101500	45313638	1778	1780	1780	1778	2291
531	20240314	101400	41238545	1778	1778	1778	1778	0
532	20240314	101300	41238545	1778	1778	1778	1778	0
533	20240314	101200	41238545	1778	1778	1778	1778	0
534	20240314	101100	41238545	1778	1778	1778	1778	0
535	20240314	101000	41238545	1778	1778	1778	1778	0
536	20240314	100900	41238545	1778	1778	1778	1778	0
537	20240314	100800	41238545	1778	1780	1780	1778	4119
538	20240314	100700	33912559	1788	1788	1788	1780	751
539	20240314	100600	32574171	1780	1780	1780	1780	80
540	20240314	100500	32431771	1779	1779	1779	1779	1044
541	20240314	100400	30574495	1779	1783	1783	1779	2847
542	20240314	100300	25509027	1783	1783	1783	1783	0
543	20240314	100200	25509027	1783	1781	1783	1781	66
544	20240314	100100	25391421	1781	1781	1781	1781	117
545	20240314	100000	25183044	1783	1783	1783	1783	1
546	20240314	095900	25181261	1784	1784	1784	1784	1
547	20240314	095800	25179477	1788	1788	1788	1788	0
548	20240314	095700	25179477	1788	1788	1788	1788	1
549	20240314	095600	25177689	1785	1784	1785	1784	203
550	20240314	095500	24815383	1782	1782	1782	1782	0
551	20240314	095400	24815383	1782	1782	1782	1782	0
552	20240314	095300	24815383	1782	1782	1782	1782	13
553	20240314	095200	24792217	1783	1782	1783	1782	39
554	20240314	095100	24722684	1782	1782	1782	1782	23
555	20240314	095000	24681698	1782	1782	1782	1782	12
556	20240314	094900	24660314	1782	1782	1782	1782	0
557	20240314	094800	24660314	1782	1782	1782	1782	1
558	20240314	094700	24658532	1783	1783	1783	1783	0
559	20240314	094600	24658532	1783	1783	1783	1783	0
560	20240314	094500	24658532	1783	1785	1785	1783	59
561	20240314	094400	24553219	1785	1784	1785	1784	3
562	20240314	094300	24547865	1785	1785	1785	1785	12
563	20240314	094200	24526445	1785	1785	1785	1785	6
564	20240314	094100	24515735	1785	1785	1785	1785	15
565	20240314	094000	24488960	1785	1785	1785	1778	2002
566	20240314	093900	20928215	1781	1781	1781	1781	10
567	20240314	093800	20910405	1786	1786	1787	1784	26
568	20240314	093700	20863987	1787	1787	1787	1787	31
569	20240314	093600	20808590	1787	1787	1787	1787	11
570	20240314	093500	20788933	1787	1787	1787	1787	0
571	20240314	093400	20788933	1787	1787	1788	1787	67
572	20240314	093300	20669177	1783	1780	1787	1780	1074
573	20240314	093200	18754674	1780	1778	1780	1778	771
574	20240314	093100	17383834	1778	1777	1778	1777	580
575	20240314	093000	16352824	1777	1777	1777	1777	2
576	20240314	092900	16349270	1777	1777	1777	1777	205
577	20240314	092800	15984985	1774	1774	1774	1774	330
578	20240314	092700	15399565	1774	1774	1774	1774	30
579	20240314	092600	15346345	1774	1775	1775	1774	37
580	20240314	092500	15280702	1775	1777	1777	1775	4615
581	20240314	092400	7085656	1777	1780	1780	1777	1106
582	20240314	092300	5119544	1780	1780	1780	1779	152
583	20240314	092200	4848988	1781	1781	1781	1781	20
584	20240314	092100	4813368	1788	1782	1789	1782	902
585	20240314	092000	3202881	1782	1785	1785	1782	303
586	20240314	091900	2662228	1785	1790	1790	1785	6
587	20240314	091800	2651511	1790	1791	1792	1789	308
588	20240314	091700	2100087	1791	1789	1792	1786	240
589	20240314	091600	1671305	1789	1791	1791	1788	366
590	20240314	091500	1016541	1789	1787	1789	1786	47
591	20240314	091400	932537	1786	1786	1786	1786	0
592	20240314	091300	932537	1786	1786	1786	1786	0
593	20240314	091200	932537	1786	1786	1786	1786	0
594	20240314	091100	932537	1786	1786	1786	1786	1
595	20240314	091000	930751	1787	1794	1794	1787	7
596	20240314	090900	918218	1796	1796	1796	1795	204
597	20240314	090800	551836	1797	1797	1797	1797	0
598	20240314	090700	551836	1797	1797	1797	1797	0
599	20240314	090600	551836	1797	1797	1797	1797	1
600	20240314	090500	550039	1785	1785	1785	1785	8
601	20240314	090400	535759	1797	1797	1797	1797	0
602	20240314	090300	535759	1797	1797	1797	1797	0
603	20240314	090200	535759	1797	1798	1798	1785	261
604	20240314	090100	68397	1798	1798	1798	1798	0
605	20240314	090000	68397	1798	1800	1800	1798	38