KissMeData/307870/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210400	498039428	1678	1678	1678	1678	3573
3	20240314	210300	498039428	1678	1678	1678	1678	0
4	20240314	210200	498039428	1678	1678	1678	1678	0
5	20240314	210100	498039428	1678	1678	1678	1678	0
6	20240314	210000	498039428	1678	1678	1678	1678	0
7	20240314	205900	498039428	1678	1678	1678	1678	0
8	20240314	205800	498039428	1678	1678	1678	1678	0
9	20240314	205700	498039428	1678	1678	1678	1678	0
10	20240314	205600	498039428	1678	1678	1678	1678	0
11	20240314	205500	498039428	1678	1678	1678	1678	0
12	20240314	205400	498039428	1678	1678	1678	1678	0
13	20240314	205300	498039428	1678	1678	1678	1678	0
14	20240314	205200	498039428	1678	1678	1678	1678	0
15	20240314	205100	498039428	1678	1678	1678	1678	0
16	20240314	205000	498039428	1678	1678	1678	1678	0
17	20240314	204900	498039428	1678	1678	1678	1678	0
18	20240314	204800	498039428	1678	1678	1678	1678	0
19	20240314	204700	498039428	1678	1678	1678	1678	0
20	20240314	204600	498039428	1678	1678	1678	1678	0
21	20240314	204500	498039428	1678	1678	1678	1678	0
22	20240314	204400	498039428	1678	1678	1678	1678	0
23	20240314	204300	498039428	1678	1678	1678	1678	0
24	20240314	204200	498039428	1678	1678	1678	1678	0
25	20240314	204100	498039428	1678	1678	1678	1678	0
26	20240314	204000	498039428	1678	1678	1678	1678	0
27	20240314	203900	498039428	1678	1678	1678	1678	0
28	20240314	203800	498039428	1678	1678	1678	1678	0
29	20240314	203700	498039428	1678	1678	1678	1678	0
30	20240314	203600	498039428	1678	1678	1678	1678	0
31	20240314	203500	498039428	1678	1678	1678	1678	0
32	20240314	203400	498039428	1678	1678	1678	1678	3573
33	20240314	203300	498039428	1678	1678	1678	1678	0
34	20240314	203200	498039428	1678	1678	1678	1678	0
35	20240314	203100	498039428	1678	1678	1678	1678	0
36	20240314	203000	498039428	1678	1678	1678	1678	0
37	20240314	202900	498039428	1678	1678	1678	1678	0
38	20240314	202800	498039428	1678	1678	1678	1678	0
39	20240314	202700	498039428	1678	1678	1678	1678	0
40	20240314	202600	498039428	1678	1678	1678	1678	0
41	20240314	202500	498039428	1678	1678	1678	1678	0
42	20240314	202400	498039428	1678	1678	1678	1678	0
43	20240314	202300	498039428	1678	1678	1678	1678	0
44	20240314	202200	498039428	1678	1678	1678	1678	0
45	20240314	202100	498039428	1678	1678	1678	1678	0
46	20240314	202000	498039428	1678	1678	1678	1678	0
47	20240314	201900	498039428	1678	1678	1678	1678	0
48	20240314	201800	498039428	1678	1678	1678	1678	0
49	20240314	201700	498039428	1678	1678	1678	1678	0
50	20240314	201600	498039428	1678	1678	1678	1678	0
51	20240314	201500	498039428	1678	1678	1678	1678	0
52	20240314	201400	498039428	1678	1678	1678	1678	0
53	20240314	201300	498039428	1678	1678	1678	1678	0
54	20240314	201200	498039428	1678	1678	1678	1678	0
55	20240314	201100	498039428	1678	1678	1678	1678	0
56	20240314	201000	498039428	1678	1678	1678	1678	0
57	20240314	200900	498039428	1678	1678	1678	1678	0
58	20240314	200800	498039428	1678	1678	1678	1678	0
59	20240314	200700	498039428	1678	1678	1678	1678	0
60	20240314	200600	498039428	1678	1678	1678	1678	0
61	20240314	200500	498039428	1678	1678	1678	1678	0
62	20240314	200400	498039428	1678	1678	1678	1678	3573
63	20240314	200300	498039428	1678	1678	1678	1678	0
64	20240314	200200	498039428	1678	1678	1678	1678	0
65	20240314	200100	498039428	1678	1678	1678	1678	0
66	20240314	200000	498039428	1678	1678	1678	1678	0
67	20240314	195900	498039428	1678	1678	1678	1678	0
68	20240314	195800	498039428	1678	1678	1678	1678	0
69	20240314	195700	498039428	1678	1678	1678	1678	0
70	20240314	195600	498039428	1678	1678	1678	1678	0
71	20240314	195500	498039428	1678	1678	1678	1678	0
72	20240314	195400	498039428	1678	1678	1678	1678	0
73	20240314	195300	498039428	1678	1678	1678	1678	0
74	20240314	195200	498039428	1678	1678	1678	1678	0
75	20240314	195100	498039428	1678	1678	1678	1678	0
76	20240314	195000	498039428	1678	1678	1678	1678	0
77	20240314	194900	498039428	1678	1678	1678	1678	0
78	20240314	194800	498039428	1678	1678	1678	1678	0
79	20240314	194700	498039428	1678	1678	1678	1678	0
80	20240314	194600	498039428	1678	1678	1678	1678	0
81	20240314	194500	498039428	1678	1678	1678	1678	0
82	20240314	194400	498039428	1678	1678	1678	1678	0
83	20240314	194300	498039428	1678	1678	1678	1678	0
84	20240314	194200	498039428	1678	1678	1678	1678	0
85	20240314	194100	498039428	1678	1678	1678	1678	0
86	20240314	194000	498039428	1678	1678	1678	1678	0
87	20240314	193900	498039428	1678	1678	1678	1678	0
88	20240314	193800	498039428	1678	1678	1678	1678	0
89	20240314	193700	498039428	1678	1678	1678	1678	0
90	20240314	193600	498039428	1678	1678	1678	1678	0
91	20240314	193500	498039428	1678	1678	1678	1678	0
92	20240314	193400	498039428	1678	1678	1678	1678	3573
93	20240314	193300	498039428	1678	1678	1678	1678	0
94	20240314	193200	498039428	1678	1678	1678	1678	0
95	20240314	193100	498039428	1678	1678	1678	1678	0
96	20240314	193000	498039428	1678	1678	1678	1678	0
97	20240314	192900	498039428	1678	1678	1678	1678	0
98	20240314	192800	498039428	1678	1678	1678	1678	0
99	20240314	192700	498039428	1678	1678	1678	1678	0
100	20240314	192600	498039428	1678	1678	1678	1678	0
101	20240314	192500	498039428	1678	1678	1678	1678	0
102	20240314	192400	498039428	1678	1678	1678	1678	0
103	20240314	192300	498039428	1678	1678	1678	1678	0
104	20240314	192200	498039428	1678	1678	1678	1678	0
105	20240314	192100	498039428	1678	1678	1678	1678	0
106	20240314	192000	498039428	1678	1678	1678	1678	0
107	20240314	191900	498039428	1678	1678	1678	1678	0
108	20240314	191800	498039428	1678	1678	1678	1678	0
109	20240314	191700	498039428	1678	1678	1678	1678	0
110	20240314	191600	498039428	1678	1678	1678	1678	0
111	20240314	191500	498039428	1678	1678	1678	1678	0
112	20240314	191400	498039428	1678	1678	1678	1678	0
113	20240314	191300	498039428	1678	1678	1678	1678	0
114	20240314	191200	498039428	1678	1678	1678	1678	0
115	20240314	191100	498039428	1678	1678	1678	1678	0
116	20240314	191000	498039428	1678	1678	1678	1678	0
117	20240314	190900	498039428	1678	1678	1678	1678	0
118	20240314	190800	498039428	1678	1678	1678	1678	0
119	20240314	190700	498039428	1678	1678	1678	1678	0
120	20240314	190600	498039428	1678	1678	1678	1678	0
121	20240314	190500	498039428	1678	1678	1678	1678	0
122	20240314	190400	498039428	1678	1678	1678	1678	3573
123	20240314	190300	498039428	1678	1678	1678	1678	0
124	20240314	190200	498039428	1678	1678	1678	1678	0
125	20240314	190100	498039428	1678	1678	1678	1678	0
126	20240314	190000	498039428	1678	1678	1678	1678	0
127	20240314	185900	498039428	1678	1678	1678	1678	0
128	20240314	185800	498039428	1678	1678	1678	1678	0
129	20240314	185700	498039428	1678	1678	1678	1678	0
130	20240314	185600	498039428	1678	1678	1678	1678	0
131	20240314	185500	498039428	1678	1678	1678	1678	0
132	20240314	185400	498039428	1678	1678	1678	1678	0
133	20240314	185300	498039428	1678	1678	1678	1678	0
134	20240314	185200	498039428	1678	1678	1678	1678	0
135	20240314	185100	498039428	1678	1678	1678	1678	0
136	20240314	185000	498039428	1678	1678	1678	1678	0
137	20240314	184900	498039428	1678	1678	1678	1678	0
138	20240314	184800	498039428	1678	1678	1678	1678	0
139	20240314	184700	498039428	1678	1678	1678	1678	0
140	20240314	184600	498039428	1678	1678	1678	1678	0
141	20240314	184500	498039428	1678	1678	1678	1678	0
142	20240314	184400	498039428	1678	1678	1678	1678	0
143	20240314	184300	498039428	1678	1678	1678	1678	0
144	20240314	184200	498039428	1678	1678	1678	1678	0
145	20240314	184100	498039428	1678	1678	1678	1678	0
146	20240314	184000	498039428	1678	1678	1678	1678	0
147	20240314	183900	498039428	1678	1678	1678	1678	0
148	20240314	183800	498039428	1678	1678	1678	1678	0
149	20240314	183700	498039428	1678	1678	1678	1678	0
150	20240314	183600	498039428	1678	1678	1678	1678	0
151	20240314	183500	498039428	1678	1678	1678	1678	0
152	20240314	183400	498039428	1678	1678	1678	1678	3573
153	20240314	183300	498039428	1678	1678	1678	1678	0
154	20240314	183200	498039428	1678	1678	1678	1678	0
155	20240314	183100	498039428	1678	1678	1678	1678	0
156	20240314	183000	498039428	1678	1678	1678	1678	0
157	20240314	182900	498039428	1678	1678	1678	1678	0
158	20240314	182800	498039428	1678	1678	1678	1678	0
159	20240314	182700	498039428	1678	1678	1678	1678	0
160	20240314	182600	498039428	1678	1678	1678	1678	0
161	20240314	182500	498039428	1678	1678	1678	1678	0
162	20240314	182400	498039428	1678	1678	1678	1678	0
163	20240314	182300	498039428	1678	1678	1678	1678	0
164	20240314	182200	498039428	1678	1678	1678	1678	0
165	20240314	182100	498039428	1678	1678	1678	1678	0
166	20240314	182000	498039428	1678	1678	1678	1678	0
167	20240314	181900	498039428	1678	1678	1678	1678	0
168	20240314	181800	498039428	1678	1678	1678	1678	0
169	20240314	181700	498039428	1678	1678	1678	1678	0
170	20240314	181600	498039428	1678	1678	1678	1678	0
171	20240314	181500	498039428	1678	1678	1678	1678	0
172	20240314	181400	498039428	1678	1678	1678	1678	0
173	20240314	181300	498039428	1678	1678	1678	1678	0
174	20240314	181200	498039428	1678	1678	1678	1678	0
175	20240314	181100	498039428	1678	1678	1678	1678	0
176	20240314	181000	498039428	1678	1678	1678	1678	0
177	20240314	180900	498039428	1678	1678	1678	1678	0
178	20240314	180800	498039428	1678	1678	1678	1678	0
179	20240314	180700	498039428	1678	1678	1678	1678	0
180	20240314	180600	498039428	1678	1678	1678	1678	0
181	20240314	180500	498039428	1678	1678	1678	1678	0
182	20240314	180400	498039428	1678	1678	1678	1678	3573
183	20240314	180300	498039428	1678	1678	1678	1678	0
184	20240314	180200	498039428	1678	1678	1678	1678	0
185	20240314	180100	498039428	1678	1678	1678	1678	0
186	20240314	180000	498039428	1678	1678	1678	1678	0
187	20240314	175900	498039428	1678	1678	1678	1678	0
188	20240314	175800	498039428	1678	1678	1678	1678	0
189	20240314	175700	498039428	1678	1678	1678	1678	0
190	20240314	175600	498039428	1678	1678	1678	1678	0
191	20240314	175500	498039428	1678	1678	1678	1678	0
192	20240314	175400	498039428	1678	1678	1678	1678	0
193	20240314	175300	498039428	1678	1678	1678	1678	0
194	20240314	175200	498039428	1678	1678	1678	1678	0
195	20240314	175100	498039428	1678	1678	1678	1678	0
196	20240314	175000	498039428	1678	1678	1678	1678	0
197	20240314	174900	498039428	1678	1678	1678	1678	0
198	20240314	174800	498039428	1678	1678	1678	1678	0
199	20240314	174700	498039428	1678	1678	1678	1678	0
200	20240314	174600	498039428	1678	1678	1678	1678	0
201	20240314	174500	498039428	1678	1678	1678	1678	0
202	20240314	174400	498039428	1678	1678	1678	1678	0
203	20240314	174300	498039428	1678	1678	1678	1678	0
204	20240314	174200	498039428	1678	1678	1678	1678	0
205	20240314	174100	498039428	1678	1678	1678	1678	0
206	20240314	174000	498039428	1678	1678	1678	1678	0
207	20240314	173900	498039428	1678	1678	1678	1678	0
208	20240314	173800	498039428	1678	1678	1678	1678	0
209	20240314	173700	498039428	1678	1678	1678	1678	0
210	20240314	173600	498039428	1678	1678	1678	1678	0
211	20240314	173500	498039428	1678	1678	1678	1678	0
212	20240314	173400	498039428	1678	1678	1678	1678	3573
213	20240314	173300	498039428	1678	1678	1678	1678	0
214	20240314	173200	498039428	1678	1678	1678	1678	0
215	20240314	173100	498039428	1678	1678	1678	1678	0
216	20240314	173000	498039428	1678	1678	1678	1678	0
217	20240314	172900	498039428	1678	1678	1678	1678	0
218	20240314	172800	498039428	1678	1678	1678	1678	0
219	20240314	172700	498039428	1678	1678	1678	1678	0
220	20240314	172600	498039428	1678	1678	1678	1678	0
221	20240314	172500	498039428	1678	1678	1678	1678	0
222	20240314	172400	498039428	1678	1678	1678	1678	0
223	20240314	172300	498039428	1678	1678	1678	1678	0
224	20240314	172200	498039428	1678	1678	1678	1678	0
225	20240314	172100	498039428	1678	1678	1678	1678	0
226	20240314	172000	498039428	1678	1678	1678	1678	0
227	20240314	171900	498039428	1678	1678	1678	1678	0
228	20240314	171800	498039428	1678	1678	1678	1678	0
229	20240314	171700	498039428	1678	1678	1678	1678	0
230	20240314	171600	498039428	1678	1678	1678	1678	0
231	20240314	171500	498039428	1678	1678	1678	1678	0
232	20240314	171400	498039428	1678	1678	1678	1678	0
233	20240314	171300	498039428	1678	1678	1678	1678	0
234	20240314	171200	498039428	1678	1678	1678	1678	0
235	20240314	171100	498039428	1678	1678	1678	1678	0
236	20240314	171000	498039428	1678	1678	1678	1678	0
237	20240314	170900	498039428	1678	1678	1678	1678	0
238	20240314	170800	498039428	1678	1678	1678	1678	0
239	20240314	170700	498039428	1678	1678	1678	1678	0
240	20240314	170600	498039428	1678	1678	1678	1678	0
241	20240314	170500	498039428	1678	1678	1678	1678	0
242	20240314	170400	498039428	1678	1678	1678	1678	3573
243	20240314	170300	498039428	1678	1678	1678	1678	0
244	20240314	170200	498039428	1678	1678	1678	1678	0
245	20240314	170100	498039428	1678	1678	1678	1678	0
246	20240314	170000	498039428	1678	1678	1678	1678	0
247	20240314	165900	498039428	1678	1678	1678	1678	0
248	20240314	165800	498039428	1678	1678	1678	1678	0
249	20240314	165700	498039428	1678	1678	1678	1678	0
250	20240314	165600	498039428	1678	1678	1678	1678	0
251	20240314	165500	498039428	1678	1678	1678	1678	0
252	20240314	165400	498039428	1678	1678	1678	1678	0
253	20240314	165300	498039428	1678	1678	1678	1678	0
254	20240314	165200	498039428	1678	1678	1678	1678	0
255	20240314	165100	498039428	1678	1678	1678	1678	0
256	20240314	165000	498039428	1678	1678	1678	1678	0
257	20240314	164900	498039428	1678	1678	1678	1678	0
258	20240314	164800	498039428	1678	1678	1678	1678	0
259	20240314	164700	498039428	1678	1678	1678	1678	0
260	20240314	164600	498039428	1678	1678	1678	1678	0
261	20240314	164500	498039428	1678	1678	1678	1678	0
262	20240314	164400	498039428	1678	1678	1678	1678	0
263	20240314	164300	498039428	1678	1678	1678	1678	0
264	20240314	164200	498039428	1678	1678	1678	1678	0
265	20240314	164100	498039428	1678	1678	1678	1678	0
266	20240314	164000	498039428	1678	1678	1678	1678	0
267	20240314	163900	498039428	1678	1678	1678	1678	0
268	20240314	163800	498039428	1678	1678	1678	1678	0
269	20240314	163700	498039428	1678	1678	1678	1678	0
270	20240314	163600	498039428	1678	1678	1678	1678	0
271	20240314	163500	498039428	1678	1678	1678	1678	0
272	20240314	163400	498039428	1678	1678	1678	1678	3573
273	20240314	163300	498039428	1678	1678	1678	1678	0
274	20240314	163200	498039428	1678	1678	1678	1678	0
275	20240314	163100	498039428	1678	1678	1678	1678	0
276	20240314	163000	498039428	1678	1678	1678	1678	0
277	20240314	162900	498039428	1678	1678	1678	1678	0
278	20240314	162800	498039428	1678	1678	1678	1678	0
279	20240314	162700	498039428	1678	1678	1678	1678	0
280	20240314	162600	498039428	1678	1678	1678	1678	0
281	20240314	162500	498039428	1678	1678	1678	1678	0
282	20240314	162400	498039428	1678	1678	1678	1678	0
283	20240314	162300	498039428	1678	1678	1678	1678	0
284	20240314	162200	498039428	1678	1678	1678	1678	0
285	20240314	162100	498039428	1678	1678	1678	1678	0
286	20240314	162000	498039428	1678	1678	1678	1678	0
287	20240314	161900	498039428	1678	1678	1678	1678	0
288	20240314	161800	498039428	1678	1678	1678	1678	0
289	20240314	161700	498039428	1678	1678	1678	1678	0
290	20240314	161600	498039428	1678	1678	1678	1678	0
291	20240314	161500	498039428	1678	1678	1678	1678	0
292	20240314	161400	498039428	1678	1678	1678	1678	0
293	20240314	161300	498039428	1678	1678	1678	1678	0
294	20240314	161200	498039428	1678	1678	1678	1678	0
295	20240314	161100	498039428	1678	1678	1678	1678	0
296	20240314	161000	498039428	1678	1678	1678	1678	0
297	20240314	160900	498039428	1678	1678	1678	1678	0
298	20240314	160800	498039428	1678	1678	1678	1678	0
299	20240314	160700	498039428	1678	1678	1678	1678	0
300	20240314	160600	498039428	1678	1678	1678	1678	0
301	20240314	160500	498039428	1678	1678	1678	1678	0
302	20240314	160400	498039428	1678	1678	1678	1678	3573
303	20240314	160300	498039428	1678	1678	1678	1678	0
304	20240314	160200	498039428	1678	1678	1678	1678	0
305	20240314	160100	498039428	1678	1678	1678	1678	0
306	20240314	160000	498039428	1678	1678	1678	1678	0
307	20240314	155900	498039428	1678	1678	1678	1678	0
308	20240314	155800	498039428	1678	1678	1678	1678	0
309	20240314	155700	498039428	1678	1678	1678	1678	0
310	20240314	155600	498039428	1678	1678	1678	1678	0
311	20240314	155500	498039428	1678	1678	1678	1678	0
312	20240314	155400	498039428	1678	1678	1678	1678	0
313	20240314	155300	498039428	1678	1678	1678	1678	0
314	20240314	155200	498039428	1678	1678	1678	1678	0
315	20240314	155100	498039428	1678	1678	1678	1678	0
316	20240314	155000	498039428	1678	1678	1678	1678	0
317	20240314	154900	498039428	1678	1678	1678	1678	0
318	20240314	154800	498039428	1678	1678	1678	1678	0
319	20240314	154700	498039428	1678	1678	1678	1678	0
320	20240314	154600	498039428	1678	1678	1678	1678	0
321	20240314	154500	498039428	1678	1678	1678	1678	0
322	20240314	154400	498039428	1678	1678	1678	1678	0
323	20240314	154300	498039428	1678	1678	1678	1678	0
324	20240314	154200	498039428	1678	1678	1678	1678	0
325	20240314	154100	498039428	1678	1678	1678	1678	0
326	20240314	154000	498039428	1678	1678	1678	1678	0
327	20240314	153900	498039428	1678	1678	1678	1678	0
328	20240314	153800	498039428	1678	1678	1678	1678	0
329	20240314	153700	498039428	1678	1678	1678	1678	0
330	20240314	153600	498039428	1678	1678	1678	1678	0
331	20240314	153500	498039428	1678	1678	1678	1678	0
332	20240314	153400	498039428	1678	1678	1678	1678	3573
333	20240314	153300	498039428	1678	1678	1678	1678	0
334	20240314	153200	498039428	1678	1678	1678	1678	0
335	20240314	153100	498039428	1678	1678	1678	1678	0
336	20240314	153000	498039428	1678	1678	1678	1678	3573
337	20240314	152900	492043934	1679	1679	1679	1679	0
338	20240314	152800	492043934	1679	1679	1679	1679	0
339	20240314	152700	492043934	1679	1679	1679	1679	0
340	20240314	152600	492043934	1679	1679	1679	1679	0
341	20240314	152500	492043934	1679	1679	1679	1679	0
342	20240314	152400	492043934	1679	1679	1679	1679	0
343	20240314	152300	492043934	1679	1679	1679	1679	0
344	20240314	152200	492043934	1679	1679	1679	1679	0
345	20240314	152100	492043934	1679	1679	1679	1679	0
346	20240314	152000	492043934	1679	1679	1679	1679	0
347	20240314	151900	492043934	1679	1681	1681	1660	3761
348	20240314	151800	485779395	1681	1682	1682	1681	149
349	20240314	151700	485528778	1683	1683	1683	1683	0
350	20240314	151600	485528778	1683	1683	1683	1683	30
351	20240314	151500	485478288	1684	1684	1684	1684	3
352	20240314	151400	485473236	1685	1685	1685	1684	74
353	20240314	151300	485348579	1675	1675	1675	1675	0
354	20240314	151200	485348579	1675	1671	1675	1671	1494
355	20240314	151100	482849374	1671	1671	1671	1671	500
356	20240314	151000	482013874	1671	1661	1672	1661	83
357	20240314	150900	481875895	1660	1672	1672	1660	2378
358	20240314	150800	477919106	1674	1672	1674	1672	323
359	20240314	150700	477378758	1672	1671	1672	1671	573
360	20240314	150600	476420972	1671	1666	1672	1666	861
361	20240314	150500	474982330	1671	1674	1674	1667	2980
362	20240314	150400	470004543	1675	1686	1686	1675	477
363	20240314	150300	469204957	1680	1680	1687	1680	6528
364	20240314	150200	458237777	1680	1689	1689	1680	22270
365	20240314	150100	420736859	1694	1694	1694	1694	21
366	20240314	150000	420701285	1695	1695	1695	1695	0
367	20240314	145900	420701285	1695	1695	1695	1695	0
368	20240314	145800	420701285	1695	1695	1695	1695	56
369	20240314	145700	420606365	1696	1696	1696	1696	0
370	20240314	145600	420606365	1696	1696	1696	1696	113
371	20240314	145500	420414717	1688	1688	1688	1688	0
372	20240314	145400	420414717	1688	1688	1688	1688	0
373	20240314	145300	420414717	1688	1688	1688	1688	0
374	20240314	145200	420414717	1688	1688	1688	1688	281
375	20240314	145100	419940389	1691	1689	1691	1688	666
376	20240314	145000	418815391	1689	1691	1691	1689	548
377	20240314	144900	417889224	1691	1691	1691	1691	10
378	20240314	144800	417872314	1690	1690	1690	1690	0
379	20240314	144700	417872314	1690	1690	1690	1690	0
380	20240314	144600	417872314	1690	1690	1690	1690	162
381	20240314	144500	417598534	1690	1692	1692	1690	500
382	20240314	144400	416752646	1694	1694	1694	1694	0
383	20240314	144300	416752646	1694	1694	1694	1694	0
384	20240314	144200	416752646	1694	1694	1694	1694	0
385	20240314	144100	416752646	1694	1694	1694	1694	0
386	20240314	144000	416752646	1694	1694	1694	1694	0
387	20240314	143900	416752646	1694	1694	1694	1694	500
388	20240314	143800	415905646	1692	1691	1692	1691	306
389	20240314	143700	415387900	1692	1694	1694	1692	3028
390	20240314	143600	410259540	1694	1696	1696	1694	15738
391	20240314	143500	383597346	1700	1700	1700	1700	0
392	20240314	143400	383597346	1700	1700	1700	1700	5
393	20240314	143300	383588846	1701	1701	1701	1701	0
394	20240314	143200	383588846	1701	1701	1701	1701	0
395	20240314	143100	383588846	1701	1701	1701	1701	0
396	20240314	143000	383588846	1701	1701	1701	1701	558
397	20240314	142900	382639688	1701	1701	1701	1701	500
398	20240314	142800	381789188	1702	1702	1702	1702	0
399	20240314	142700	381789188	1702	1696	1702	1694	1001
400	20240314	142600	380092530	1704	1704	1704	1704	0
401	20240314	142500	380092530	1704	1704	1704	1704	0
402	20240314	142400	380092530	1704	1704	1704	1704	60
403	20240314	142300	379990290	1704	1704	1704	1704	0
404	20240314	142200	379990290	1704	1704	1704	1704	0
405	20240314	142100	379990290	1704	1696	1704	1695	558
406	20240314	142000	379043646	1696	1696	1696	1696	0
407	20240314	141900	379043646	1696	1696	1696	1696	0
408	20240314	141800	379043646	1696	1700	1700	1696	1000
409	20240314	141700	377345805	1704	1704	1704	1704	0
410	20240314	141600	377345805	1704	1704	1704	1704	0
411	20240314	141500	377345805	1704	1704	1704	1704	0
412	20240314	141400	377345805	1704	1704	1704	1704	0
413	20240314	141300	377345805	1704	1699	1704	1699	530
414	20240314	141200	376442835	1699	1703	1703	1699	1001
415	20240314	141100	374741988	1704	1703	1704	1703	100
416	20240314	141000	374571638	1697	1697	1697	1697	180
417	20240314	140900	374266178	1705	1697	1705	1696	1612
418	20240314	140800	371531218	1697	1697	1697	1697	1
419	20240314	140700	371529521	1697	1698	1698	1697	1493
420	20240314	140600	368995308	1698	1698	1698	1698	0
421	20240314	140500	368995308	1698	1699	1699	1698	1000
422	20240314	140400	367297202	1699	1699	1699	1699	500
423	20240314	140300	366447702	1699	1699	1699	1699	0
424	20240314	140200	366447702	1699	1699	1699	1699	0
425	20240314	140100	366447702	1699	1700	1700	1699	1364
426	20240314	140000	364129902	1700	1700	1700	1700	136
427	20240314	135900	363898702	1700	1700	1700	1700	65
428	20240314	135800	363788202	1700	1705	1705	1700	3727
429	20240314	135700	357446495	1705	1705	1705	1705	0
430	20240314	135600	357446495	1705	1705	1705	1705	0
431	20240314	135500	357446495	1705	1705	1705	1705	0
432	20240314	135400	357446495	1705	1705	1705	1705	100
433	20240314	135300	357275995	1705	1710	1710	1705	1882
434	20240314	135200	354064775	1710	1710	1710	1710	0
435	20240314	135100	354064775	1710	1710	1713	1710	158
436	20240314	135000	353794463	1710	1705	1710	1705	463
437	20240314	134900	353003605	1704	1705	1705	1704	402
438	20240314	134800	352318297	1705	1706	1707	1705	910
439	20240314	134700	350766384	1706	1706	1706	1706	1
440	20240314	134600	350764678	1705	1705	1705	1705	0
441	20240314	134500	350764678	1705	1705	1705	1705	0
442	20240314	134400	350764678	1705	1705	1705	1705	349
443	20240314	134300	350169633	1705	1705	1705	1705	0
444	20240314	134200	350169633	1705	1705	1705	1705	0
445	20240314	134100	350169633	1705	1705	1705	1705	400
446	20240314	134000	349487633	1708	1705	1708	1705	28
447	20240314	133900	349439890	1705	1705	1705	1705	1
448	20240314	133800	349438185	1705	1710	1710	1705	1065
449	20240314	133700	347617629	1710	1710	1710	1710	0
450	20240314	133600	347617629	1710	1710	1710	1710	0
451	20240314	133500	347617629	1710	1710	1710	1710	1
452	20240314	133400	347615919	1710	1710	1710	1710	1
453	20240314	133300	347614209	1712	1710	1712	1710	29
454	20240314	133200	347564567	1710	1710	1710	1710	2
455	20240314	133100	347561147	1712	1712	1712	1712	65
456	20240314	133000	347449867	1710	1710	1710	1710	4
457	20240314	132900	347443027	1710	1710	1710	1710	64
458	20240314	132800	347333587	1710	1710	1710	1710	62
459	20240314	132700	347227567	1710	1712	1712	1710	1705
460	20240314	132600	344310722	1712	1712	1712	1712	3
461	20240314	132500	344305586	1712	1713	1713	1712	83
462	20240314	132400	344163457	1720	1720	1720	1720	0
463	20240314	132300	344163457	1720	1720	1720	1720	0
464	20240314	132200	344163457	1720	1720	1720	1720	0
465	20240314	132100	344163457	1720	1713	1720	1713	468
466	20240314	132000	343361766	1713	1713	1713	1711	608
467	20240314	131900	342320276	1722	1722	1722	1722	0
468	20240314	131800	342320276	1722	1722	1722	1722	100
469	20240314	131700	342148076	1724	1724	1724	1724	0
470	20240314	131600	342148076	1724	1724	1724	1724	0
471	20240314	131500	342148076	1724	1713	1724	1712	1001
472	20240314	131400	340434252	1713	1715	1715	1713	1089
473	20240314	131300	338567217	1715	1715	1715	1715	211
474	20240314	131200	338205352	1715	1715	1715	1715	0
475	20240314	131100	338205352	1715	1715	1715	1715	49
476	20240314	131000	338121317	1716	1716	1716	1716	10
477	20240314	130900	338104157	1715	1715	1715	1715	0
478	20240314	130800	338104157	1715	1715	1715	1715	0
479	20240314	130700	338104157	1715	1716	1716	1715	1000
480	20240314	130600	336388977	1717	1717	1717	1717	0
481	20240314	130500	336388977	1717	1717	1717	1715	511
482	20240314	130400	335511612	1723	1723	1723	1723	0
483	20240314	130300	335511612	1723	1716	1723	1716	289
484	20240314	130200	335015681	1716	1715	1716	1715	118
485	20240314	130100	334813294	1716	1716	1716	1715	1974
486	20240314	130000	331426058	1725	1715	1725	1715	801
487	20240314	125900	330052333	1719	1711	1727	1711	1425
488	20240314	125800	327599478	1710	1710	1710	1710	0
489	20240314	125700	327599478	1710	1710	1710	1710	0
490	20240314	125600	327599478	1710	1710	1710	1710	200
491	20240314	125500	327257478	1710	1712	1712	1710	1008
492	20240314	125400	325532792	1711	1711	1711	1711	0
493	20240314	125300	325532792	1711	1711	1711	1711	500
494	20240314	125200	324677292	1710	1710	1710	1710	0
495	20240314	125100	324677292	1710	1711	1711	1710	1000
496	20240314	125000	322967187	1711	1720	1720	1710	12187
497	20240314	124900	302110464	1720	1722	1722	1720	2312
498	20240314	124800	298131802	1729	1721	1729	1721	1101
499	20240314	124700	296236973	1730	1727	1730	1721	4358
500	20240314	124600	288729092	1727	1727	1727	1727	0
501	20240314	124500	288729092	1727	1727	1727	1727	101
502	20240314	124400	288554665	1730	1730	1730	1730	0
503	20240314	124300	288554665	1730	1729	1730	1729	31
504	20240314	124200	288501064	1729	1729	1729	1729	1072
505	20240314	124100	286647576	1730	1730	1730	1730	743
506	20240314	124000	285362186	1729	1727	1729	1727	226
507	20240314	123900	284971488	1727	1727	1727	1727	400
508	20240314	123800	284280688	1729	1726	1729	1726	371
509	20240314	123700	283640339	1726	1731	1731	1726	10515
510	20240314	123600	265446913	1731	1731	1731	1731	0
511	20240314	123500	265446913	1731	1731	1731	1731	55
512	20240314	123400	265351708	1731	1731	1731	1731	53
513	20240314	123300	265259965	1731	1732	1732	1731	1456
514	20240314	123200	262738226	1736	1736	1736	1736	0
515	20240314	123100	262738226	1736	1735	1739	1735	252
516	20240314	123000	262300990	1735	1732	1735	1732	54
517	20240314	122900	262207459	1735	1736	1736	1735	1457
518	20240314	122800	259679462	1740	1740	1740	1740	0
519	20240314	122700	259679462	1740	1740	1740	1740	4101
520	20240314	122600	252543722	1743	1743	1743	1743	1
521	20240314	122500	252541979	1743	1743	1743	1743	0
522	20240314	122400	252541979	1743	1743	1743	1743	2
523	20240314	122300	252538493	1743	1743	1743	1743	0
524	20240314	122200	252538493	1743	1743	1743	1743	0
525	20240314	122100	252538493	1743	1743	1743	1743	0
526	20240314	122000	252538493	1743	1743	1743	1743	0
527	20240314	121900	252538493	1743	1743	1743	1743	0
528	20240314	121800	252538493	1743	1743	1743	1743	0
529	20240314	121700	252538493	1743	1743	1743	1743	0
530	20240314	121600	252538493	1743	1743	1743	1743	1075
531	20240314	121500	250664768	1743	1742	1743	1742	27
532	20240314	121400	250617731	1743	1743	1743	1743	100
533	20240314	121300	250443431	1743	1743	1743	1743	0
534	20240314	121200	250443431	1743	1743	1743	1743	0
535	20240314	121100	250443431	1743	1743	1743	1743	0
536	20240314	121000	250443431	1743	1743	1743	1743	0
537	20240314	120900	250443431	1743	1743	1743	1743	3
538	20240314	120800	250438202	1735	1735	1735	1735	0
539	20240314	120700	250438202	1735	1735	1735	1735	20
540	20240314	120600	250403502	1735	1738	1738	1735	556
541	20240314	120500	249437231	1741	1741	1741	1741	0
542	20240314	120400	249437231	1741	1738	1741	1738	34
543	20240314	120300	249378133	1738	1738	1738	1738	194
544	20240314	120200	249040961	1738	1740	1741	1738	684
545	20240314	120100	247851754	1741	1743	1743	1741	4510
546	20240314	120000	239996916	1742	1742	1742	1742	313
547	20240314	115900	239451670	1742	1749	1749	1742	7942
548	20240314	115800	225606095	1750	1750	1750	1750	613
549	20240314	115700	224533345	1753	1753	1753	1753	0
550	20240314	115600	224533345	1753	1753	1753	1753	0
551	20240314	115500	224533345	1753	1753	1753	1753	1
552	20240314	115400	224531592	1753	1753	1753	1753	0
553	20240314	115300	224531592	1753	1753	1753	1753	0
554	20240314	115200	224531592	1753	1753	1753	1753	0
555	20240314	115100	224531592	1753	1753	1753	1753	0
556	20240314	115000	224531592	1753	1750	1754	1747	13697
557	20240314	114900	200583883	1755	1755	1757	1751	6245
558	20240314	114800	189635554	1755	1756	1758	1755	2759
559	20240314	114700	184790075	1758	1759	1759	1758	30
560	20240314	114600	184737310	1760	1760	1760	1759	717
561	20240314	114500	183475865	1760	1760	1760	1760	0
562	20240314	114400	183475865	1760	1760	1760	1760	0
563	20240314	114300	183475865	1760	1760	1760	1760	19
564	20240314	114200	183442425	1770	1770	1770	1770	0
565	20240314	114100	183442425	1770	1770	1770	1770	0
566	20240314	114000	183442425	1770	1770	1770	1770	0
567	20240314	113900	183442425	1770	1770	1770	1770	3
568	20240314	113800	183437115	1772	1772	1772	1772	0
569	20240314	113700	183437115	1772	1772	1772	1772	0
570	20240314	113600	183437115	1772	1772	1772	1772	0
571	20240314	113500	183437115	1772	1772	1772	1772	0
572	20240314	113400	183437115	1772	1772	1772	1772	0
573	20240314	113300	183437115	1772	1772	1772	1772	0
574	20240314	113200	183437115	1772	1772	1772	1772	0
575	20240314	113100	183437115	1772	1772	1772	1772	0
576	20240314	113000	183437115	1772	1772	1772	1772	0
577	20240314	112900	183437115	1772	1772	1772	1772	0
578	20240314	112800	183437115	1772	1772	1772	1772	0
579	20240314	112700	183437115	1772	1772	1772	1772	0
580	20240314	112600	183437115	1772	1772	1772	1772	0
581	20240314	112500	183437115	1772	1772	1772	1772	0
582	20240314	112400	183437115	1772	1772	1772	1772	0
583	20240314	112300	183437115	1772	1772	1772	1772	0
584	20240314	112200	183437115	1772	1772	1772	1772	0
585	20240314	112100	183437115	1772	1772	1772	1772	0
586	20240314	112000	183437115	1772	1772	1772	1772	0
587	20240314	111900	183437115	1772	1772	1772	1772	331
588	20240314	111800	182850583	1759	1759	1759	1759	0
589	20240314	111700	182850583	1759	1759	1759	1759	0
590	20240314	111600	182850583	1759	1760	1762	1759	560
591	20240314	111500	181864423	1761	1761	1761	1761	84
592	20240314	111400	181716499	1760	1760	1760	1760	0
593	20240314	111300	181716499	1760	1760	1760	1760	0
594	20240314	111200	181716499	1760	1760	1760	1760	0
595	20240314	111100	181716499	1760	1757	1760	1757	1023
596	20240314	111000	179917537	1757	1757	1757	1757	0
597	20240314	110900	179917537	1757	1757	1757	1757	0
598	20240314	110800	179917537	1757	1757	1757	1757	6
599	20240314	110700	179906995	1769	1769	1769	1769	0
600	20240314	110600	179906995	1769	1769	1769	1769	0
601	20240314	110500	179906995	1769	1769	1769	1769	0
602	20240314	110400	179906995	1769	1769	1769	1769	0
603	20240314	110300	179906995	1769	1769	1769	1769	0
604	20240314	110200	179906995	1769	1769	1769	1769	0
605	20240314	110100	179906995	1769	1769	1769	1769	1000
606	20240314	110000	178137995	1769	1769	1769	1769	0
607	20240314	105900	178137995	1769	1769	1769	1769	0
608	20240314	105800	178137995	1769	1769	1769	1769	1
609	20240314	105700	178136226	1769	1770	1771	1769	1096
610	20240314	105600	176195304	1769	1769	1769	1769	0
611	20240314	105500	176195304	1769	1769	1769	1769	0
612	20240314	105400	176195304	1769	1760	1770	1759	3004
613	20240314	105300	170907800	1760	1760	1760	1760	0
614	20240314	105200	170907800	1760	1760	1760	1760	0
615	20240314	105100	170907800	1760	1760	1760	1760	0
616	20240314	105000	170907800	1760	1760	1760	1760	0
617	20240314	104900	170907800	1760	1761	1761	1760	2000
618	20240314	104800	167387799	1770	1770	1770	1770	0
619	20240314	104700	167387799	1770	1770	1770	1770	0
620	20240314	104600	167387799	1770	1770	1770	1770	0
621	20240314	104500	167387799	1770	1770	1770	1770	0
622	20240314	104400	167387799	1770	1770	1770	1770	0
623	20240314	104300	167387799	1770	1770	1770	1770	0
624	20240314	104200	167387799	1770	1770	1770	1770	0
625	20240314	104100	167387799	1770	1770	1770	1770	0
626	20240314	104000	167387799	1770	1770	1770	1770	0
627	20240314	103900	167387799	1770	1770	1770	1770	0
628	20240314	103800	167387799	1770	1770	1772	1769	913
629	20240314	103700	165771039	1760	1760	1760	1760	3000
630	20240314	103600	160491039	1760	1760	1760	1760	0
631	20240314	103500	160491039	1760	1760	1760	1760	0
632	20240314	103400	160491039	1760	1760	1760	1760	279
633	20240314	103300	159999999	1760	1760	1760	1760	48
634	20240314	103200	159915519	1771	1771	1771	1771	0
635	20240314	103100	159915519	1771	1771	1771	1771	0
636	20240314	103000	159915519	1771	1771	1771	1771	0
637	20240314	102900	159915519	1771	1770	1771	1770	1669
638	20240314	102800	156961348	1760	1761	1761	1760	2000
639	20240314	102700	153441307	1760	1760	1760	1760	0
640	20240314	102600	153441307	1760	1773	1773	1760	4002
641	20240314	102500	146394761	1773	1773	1773	1773	0
642	20240314	102400	146394761	1773	1773	1773	1773	0
643	20240314	102300	146394761	1773	1772	1773	1772	1174
644	20240314	102200	144313433	1772	1770	1772	1770	500
645	20240314	102100	143427722	1760	1760	1760	1760	0
646	20240314	102000	143427722	1760	1760	1760	1760	0
647	20240314	101900	143427722	1760	1760	1760	1760	0
648	20240314	101800	143427722	1760	1760	1760	1760	0
649	20240314	101700	143427722	1760	1760	1760	1760	0
650	20240314	101600	143427722	1760	1760	1760	1760	17
651	20240314	101500	143397802	1760	1761	1761	1760	4116
652	20240314	101400	136152892	1761	1761	1761	1761	0
653	20240314	101300	136152892	1761	1761	1761	1761	0
654	20240314	101200	136152892	1761	1761	1761	1761	0
655	20240314	101100	136152892	1761	1761	1761	1761	0
656	20240314	101000	136152892	1761	1761	1761	1761	0
657	20240314	100900	136152892	1761	1761	1761	1761	0
658	20240314	100800	136152892	1761	1760	1761	1760	201
659	20240314	100700	135798932	1765	1765	1765	1765	0
660	20240314	100600	135798932	1765	1765	1765	1765	0
661	20240314	100500	135798932	1765	1765	1765	1765	0
662	20240314	100400	135798932	1765	1765	1765	1765	0
663	20240314	100300	135798932	1765	1765	1765	1764	2151
664	20240314	100200	132002418	1765	1765	1765	1765	0
665	20240314	100100	132002418	1765	1765	1765	1765	0
666	20240314	100000	132002418	1765	1765	1765	1765	0
667	20240314	095900	132002418	1765	1765	1765	1765	0
668	20240314	095800	132002418	1765	1765	1765	1765	0
669	20240314	095700	132002418	1765	1765	1765	1765	0
670	20240314	095600	132002418	1765	1765	1765	1765	0
671	20240314	095500	132002418	1765	1760	1765	1760	1733
672	20240314	095400	128946163	1765	1755	1765	1755	13
673	20240314	095300	128923238	1755	1765	1765	1755	12
674	20240314	095200	128902168	1765	1765	1765	1765	0
675	20240314	095100	128902168	1765	1765	1765	1765	3
676	20240314	095000	128896873	1755	1755	1755	1755	0
677	20240314	094900	128896873	1755	1755	1755	1755	0
678	20240314	094800	128896873	1755	1755	1755	1755	0
679	20240314	094700	128896873	1755	1755	1755	1755	0
680	20240314	094600	128896873	1755	1755	1755	1755	50
681	20240314	094500	128809123	1755	1756	1756	1755	5601
682	20240314	094400	118979021	1756	1756	1756	1756	0
683	20240314	094300	118979021	1756	1756	1756	1756	0
684	20240314	094200	118979021	1756	1756	1756	1756	0
685	20240314	094100	118979021	1756	1756	1756	1756	2252
686	20240314	094000	115024509	1755	1755	1755	1755	0
687	20240314	093900	115024509	1755	1757	1757	1755	2113
688	20240314	093800	111312188	1757	1757	1757	1757	0
689	20240314	093700	111312188	1757	1757	1757	1757	1000
690	20240314	093600	109555188	1757	1757	1757	1757	0
691	20240314	093500	109555188	1757	1757	1757	1757	0
692	20240314	093400	109555188	1757	1757	1757	1757	40
693	20240314	093300	109484908	1766	1766	1766	1766	0
694	20240314	093200	109484908	1766	1764	1766	1763	436
695	20240314	093100	108715995	1765	1765	1765	1759	10520
696	20240314	093000	90199803	1760	1760	1760	1760	0
697	20240314	092900	90199803	1760	1769	1769	1760	6500
698	20240314	092800	78753731	1761	1757	1761	1754	11732
699	20240314	092700	58150573	1757	1759	1759	1757	10411
700	20240314	092600	39852322	1759	1759	1759	1759	520
701	20240314	092500	38937642	1758	1758	1758	1758	0
702	20240314	092400	38937642	1758	1758	1758	1758	0
703	20240314	092300	38937642	1758	1758	1758	1758	0
704	20240314	092200	38937642	1758	1759	1759	1758	622
705	20240314	092100	37843549	1758	1758	1758	1758	0
706	20240314	092000	37843549	1758	1758	1758	1758	0
707	20240314	091900	37843549	1758	1758	1758	1758	0
708	20240314	091800	37843549	1758	1758	1758	1758	200
709	20240314	091700	37491949	1768	1768	1768	1768	0
710	20240314	091600	37491949	1768	1768	1768	1768	0
711	20240314	091500	37491949	1768	1759	1769	1758	4332
712	20240314	091400	29869743	1769	1761	1769	1759	1788
713	20240314	091300	26722097	1761	1777	1777	1759	2612
714	20240314	091200	22109972	1785	1783	1785	1783	164
715	20240314	091100	21817324	1785	1785	1785	1785	0
716	20240314	091000	21817324	1785	1785	1785	1785	0
717	20240314	090900	21817324	1785	1785	1785	1785	987
718	20240314	090800	20055529	1785	1785	1785	1785	0
719	20240314	090700	20055529	1785	1785	1786	1785	85
720	20240314	090600	19903799	1785	1780	1785	1780	1248
721	20240314	090500	17678921	1777	1773	1777	1773	1085
722	20240314	090400	15754238	1772	1772	1772	1772	600
723	20240314	090300	14691038	1772	1771	1772	1771	1045
724	20240314	090200	12839830	1773	1773	1773	1773	1558
725	20240314	090100	10077496	1788	1788	1789	1788	5060
726	20240314	090000	1029577	1788	1771	1788	1771	392