KissMeData/332290/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211000	129287109	1671	1671	1671	1671	1338
3	20240305	210900	129287109	1671	1671	1671	1671	0
4	20240305	210800	129287109	1671	1671	1671	1671	0
5	20240305	210700	129287109	1671	1671	1671	1671	0
6	20240305	210600	129287109	1671	1671	1671	1671	0
7	20240305	210500	129287109	1671	1671	1671	1671	0
8	20240305	210400	129287109	1671	1671	1671	1671	0
9	20240305	210300	129287109	1671	1671	1671	1671	0
10	20240305	210200	129287109	1671	1671	1671	1671	0
11	20240305	210100	129287109	1671	1671	1671	1671	0
12	20240305	210000	129287109	1671	1671	1671	1671	0
13	20240305	205900	129287109	1671	1671	1671	1671	0
14	20240305	205800	129287109	1671	1671	1671	1671	0
15	20240305	205700	129287109	1671	1671	1671	1671	0
16	20240305	205600	129287109	1671	1671	1671	1671	0
17	20240305	205500	129287109	1671	1671	1671	1671	0
18	20240305	205400	129287109	1671	1671	1671	1671	0
19	20240305	205300	129287109	1671	1671	1671	1671	0
20	20240305	205200	129287109	1671	1671	1671	1671	0
21	20240305	205100	129287109	1671	1671	1671	1671	0
22	20240305	205000	129287109	1671	1671	1671	1671	0
23	20240305	204900	129287109	1671	1671	1671	1671	0
24	20240305	204800	129287109	1671	1671	1671	1671	0
25	20240305	204700	129287109	1671	1671	1671	1671	0
26	20240305	204600	129287109	1671	1671	1671	1671	0
27	20240305	204500	129287109	1671	1671	1671	1671	0
28	20240305	204400	129287109	1671	1671	1671	1671	0
29	20240305	204300	129287109	1671	1671	1671	1671	0
30	20240305	204200	129287109	1671	1671	1671	1671	0
31	20240305	204100	129287109	1671	1671	1671	1671	0
32	20240305	204000	129287109	1671	1671	1671	1671	1338
33	20240305	203900	129287109	1671	1671	1671	1671	0
34	20240305	203800	129287109	1671	1671	1671	1671	0
35	20240305	203700	129287109	1671	1671	1671	1671	0
36	20240305	203600	129287109	1671	1671	1671	1671	0
37	20240305	203500	129287109	1671	1671	1671	1671	0
38	20240305	203400	129287109	1671	1671	1671	1671	0
39	20240305	203300	129287109	1671	1671	1671	1671	0
40	20240305	203200	129287109	1671	1671	1671	1671	0
41	20240305	203100	129287109	1671	1671	1671	1671	0
42	20240305	203000	129287109	1671	1671	1671	1671	0
43	20240305	202900	129287109	1671	1671	1671	1671	0
44	20240305	202800	129287109	1671	1671	1671	1671	0
45	20240305	202700	129287109	1671	1671	1671	1671	0
46	20240305	202600	129287109	1671	1671	1671	1671	0
47	20240305	202500	129287109	1671	1671	1671	1671	0
48	20240305	202400	129287109	1671	1671	1671	1671	0
49	20240305	202300	129287109	1671	1671	1671	1671	0
50	20240305	202200	129287109	1671	1671	1671	1671	0
51	20240305	202100	129287109	1671	1671	1671	1671	0
52	20240305	202000	129287109	1671	1671	1671	1671	0
53	20240305	201900	129287109	1671	1671	1671	1671	0
54	20240305	201800	129287109	1671	1671	1671	1671	0
55	20240305	201700	129287109	1671	1671	1671	1671	0
56	20240305	201600	129287109	1671	1671	1671	1671	0
57	20240305	201500	129287109	1671	1671	1671	1671	0
58	20240305	201400	129287109	1671	1671	1671	1671	0
59	20240305	201300	129287109	1671	1671	1671	1671	0
60	20240305	201200	129287109	1671	1671	1671	1671	0
61	20240305	201100	129287109	1671	1671	1671	1671	0
62	20240305	201000	129287109	1671	1671	1671	1671	1338
63	20240305	200900	129287109	1671	1671	1671	1671	0
64	20240305	200800	129287109	1671	1671	1671	1671	0
65	20240305	200700	129287109	1671	1671	1671	1671	0
66	20240305	200600	129287109	1671	1671	1671	1671	0
67	20240305	200500	129287109	1671	1671	1671	1671	0
68	20240305	200400	129287109	1671	1671	1671	1671	0
69	20240305	200300	129287109	1671	1671	1671	1671	0
70	20240305	200200	129287109	1671	1671	1671	1671	0
71	20240305	200100	129287109	1671	1671	1671	1671	0
72	20240305	200000	129287109	1671	1671	1671	1671	0
73	20240305	195900	129287109	1671	1671	1671	1671	0
74	20240305	195800	129287109	1671	1671	1671	1671	0
75	20240305	195700	129287109	1671	1671	1671	1671	0
76	20240305	195600	129287109	1671	1671	1671	1671	0
77	20240305	195500	129287109	1671	1671	1671	1671	0
78	20240305	195400	129287109	1671	1671	1671	1671	0
79	20240305	195300	129287109	1671	1671	1671	1671	0
80	20240305	195200	129287109	1671	1671	1671	1671	0
81	20240305	195100	129287109	1671	1671	1671	1671	0
82	20240305	195000	129287109	1671	1671	1671	1671	0
83	20240305	194900	129287109	1671	1671	1671	1671	0
84	20240305	194800	129287109	1671	1671	1671	1671	0
85	20240305	194700	129287109	1671	1671	1671	1671	0
86	20240305	194600	129287109	1671	1671	1671	1671	0
87	20240305	194500	129287109	1671	1671	1671	1671	0
88	20240305	194400	129287109	1671	1671	1671	1671	0
89	20240305	194300	129287109	1671	1671	1671	1671	0
90	20240305	194200	129287109	1671	1671	1671	1671	0
91	20240305	194100	129287109	1671	1671	1671	1671	0
92	20240305	194000	129287109	1671	1671	1671	1671	1338
93	20240305	193900	129287109	1671	1671	1671	1671	0
94	20240305	193800	129287109	1671	1671	1671	1671	0
95	20240305	193700	129287109	1671	1671	1671	1671	0
96	20240305	193600	129287109	1671	1671	1671	1671	0
97	20240305	193500	129287109	1671	1671	1671	1671	0
98	20240305	193400	129287109	1671	1671	1671	1671	0
99	20240305	193300	129287109	1671	1671	1671	1671	0
100	20240305	193200	129287109	1671	1671	1671	1671	0
101	20240305	193100	129287109	1671	1671	1671	1671	0
102	20240305	193000	129287109	1671	1671	1671	1671	0
103	20240305	192900	129287109	1671	1671	1671	1671	0
104	20240305	192800	129287109	1671	1671	1671	1671	0
105	20240305	192700	129287109	1671	1671	1671	1671	0
106	20240305	192600	129287109	1671	1671	1671	1671	0
107	20240305	192500	129287109	1671	1671	1671	1671	0
108	20240305	192400	129287109	1671	1671	1671	1671	0
109	20240305	192300	129287109	1671	1671	1671	1671	0
110	20240305	192200	129287109	1671	1671	1671	1671	0
111	20240305	192100	129287109	1671	1671	1671	1671	0
112	20240305	192000	129287109	1671	1671	1671	1671	0
113	20240305	191900	129287109	1671	1671	1671	1671	0
114	20240305	191800	129287109	1671	1671	1671	1671	0
115	20240305	191700	129287109	1671	1671	1671	1671	0
116	20240305	191600	129287109	1671	1671	1671	1671	0
117	20240305	191500	129287109	1671	1671	1671	1671	0
118	20240305	191400	129287109	1671	1671	1671	1671	0
119	20240305	191300	129287109	1671	1671	1671	1671	0
120	20240305	191200	129287109	1671	1671	1671	1671	0
121	20240305	191100	129287109	1671	1671	1671	1671	0
122	20240305	191000	129287109	1671	1671	1671	1671	1338
123	20240305	190900	129287109	1671	1671	1671	1671	0
124	20240305	190800	129287109	1671	1671	1671	1671	0
125	20240305	190700	129287109	1671	1671	1671	1671	0
126	20240305	190600	129287109	1671	1671	1671	1671	0
127	20240305	190500	129287109	1671	1671	1671	1671	0
128	20240305	190400	129287109	1671	1671	1671	1671	0
129	20240305	190300	129287109	1671	1671	1671	1671	0
130	20240305	190200	129287109	1671	1671	1671	1671	0
131	20240305	190100	129287109	1671	1671	1671	1671	0
132	20240305	190000	129287109	1671	1671	1671	1671	0
133	20240305	185900	129287109	1671	1671	1671	1671	0
134	20240305	185800	129287109	1671	1671	1671	1671	0
135	20240305	185700	129287109	1671	1671	1671	1671	0
136	20240305	185600	129287109	1671	1671	1671	1671	0
137	20240305	185500	129287109	1671	1671	1671	1671	0
138	20240305	185400	129287109	1671	1671	1671	1671	0
139	20240305	185300	129287109	1671	1671	1671	1671	0
140	20240305	185200	129287109	1671	1671	1671	1671	0
141	20240305	185100	129287109	1671	1671	1671	1671	0
142	20240305	185000	129287109	1671	1671	1671	1671	0
143	20240305	184900	129287109	1671	1671	1671	1671	0
144	20240305	184800	129287109	1671	1671	1671	1671	0
145	20240305	184700	129287109	1671	1671	1671	1671	0
146	20240305	184600	129287109	1671	1671	1671	1671	0
147	20240305	184500	129287109	1671	1671	1671	1671	0
148	20240305	184400	129287109	1671	1671	1671	1671	0
149	20240305	184300	129287109	1671	1671	1671	1671	0
150	20240305	184200	129287109	1671	1671	1671	1671	0
151	20240305	184100	129287109	1671	1671	1671	1671	0
152	20240305	184000	129287109	1671	1671	1671	1671	1338
153	20240305	183900	129287109	1671	1671	1671	1671	0
154	20240305	183800	129287109	1671	1671	1671	1671	0
155	20240305	183700	129287109	1671	1671	1671	1671	0
156	20240305	183600	129287109	1671	1671	1671	1671	0
157	20240305	183500	129287109	1671	1671	1671	1671	0
158	20240305	183400	129287109	1671	1671	1671	1671	0
159	20240305	183300	129287109	1671	1671	1671	1671	0
160	20240305	183200	129287109	1671	1671	1671	1671	0
161	20240305	183100	129287109	1671	1671	1671	1671	0
162	20240305	183000	129287109	1671	1671	1671	1671	0
163	20240305	182900	129287109	1671	1671	1671	1671	0
164	20240305	182800	129287109	1671	1671	1671	1671	0
165	20240305	182700	129287109	1671	1671	1671	1671	0
166	20240305	182600	129287109	1671	1671	1671	1671	0
167	20240305	182500	129287109	1671	1671	1671	1671	0
168	20240305	182400	129287109	1671	1671	1671	1671	0
169	20240305	182300	129287109	1671	1671	1671	1671	0
170	20240305	182200	129287109	1671	1671	1671	1671	0
171	20240305	182100	129287109	1671	1671	1671	1671	0
172	20240305	182000	129287109	1671	1671	1671	1671	0
173	20240305	181900	129287109	1671	1671	1671	1671	0
174	20240305	181800	129287109	1671	1671	1671	1671	0
175	20240305	181700	129287109	1671	1671	1671	1671	0
176	20240305	181600	129287109	1671	1671	1671	1671	0
177	20240305	181500	129287109	1671	1671	1671	1671	0
178	20240305	181400	129287109	1671	1671	1671	1671	0
179	20240305	181300	129287109	1671	1671	1671	1671	0
180	20240305	181200	129287109	1671	1671	1671	1671	0
181	20240305	181100	129287109	1671	1671	1671	1671	0
182	20240305	181000	129287109	1671	1671	1671	1671	1338
183	20240305	180900	129287109	1671	1671	1671	1671	0
184	20240305	180800	129287109	1671	1671	1671	1671	0
185	20240305	180700	129287109	1671	1671	1671	1671	0
186	20240305	180600	129287109	1671	1671	1671	1671	0
187	20240305	180500	129287109	1671	1671	1671	1671	0
188	20240305	180400	129287109	1671	1671	1671	1671	0
189	20240305	180300	129287109	1671	1671	1671	1671	0
190	20240305	180200	129287109	1671	1671	1671	1671	0
191	20240305	180100	129287109	1671	1671	1671	1671	0
192	20240305	180000	129287109	1671	1671	1671	1671	0
193	20240305	175900	129287109	1671	1671	1671	1671	0
194	20240305	175800	129287109	1671	1671	1671	1671	0
195	20240305	175700	129287109	1671	1671	1671	1671	0
196	20240305	175600	129287109	1671	1671	1671	1671	0
197	20240305	175500	129287109	1671	1671	1671	1671	0
198	20240305	175400	129287109	1671	1671	1671	1671	0
199	20240305	175300	129287109	1671	1671	1671	1671	0
200	20240305	175200	129287109	1671	1671	1671	1671	0
201	20240305	175100	129287109	1671	1671	1671	1671	0
202	20240305	175000	129287109	1671	1671	1671	1671	0
203	20240305	174900	129287109	1671	1671	1671	1671	0
204	20240305	174800	129287109	1671	1671	1671	1671	0
205	20240305	174700	129287109	1671	1671	1671	1671	0
206	20240305	174600	129287109	1671	1671	1671	1671	0
207	20240305	174500	129287109	1671	1671	1671	1671	0
208	20240305	174400	129287109	1671	1671	1671	1671	0
209	20240305	174300	129287109	1671	1671	1671	1671	0
210	20240305	174200	129287109	1671	1671	1671	1671	0
211	20240305	174100	129287109	1671	1671	1671	1671	0
212	20240305	174000	129287109	1671	1671	1671	1671	1338
213	20240305	173900	129287109	1671	1671	1671	1671	0
214	20240305	173800	129287109	1671	1671	1671	1671	0
215	20240305	173700	129287109	1671	1671	1671	1671	0
216	20240305	173600	129287109	1671	1671	1671	1671	0
217	20240305	173500	129287109	1671	1671	1671	1671	0
218	20240305	173400	129287109	1671	1671	1671	1671	0
219	20240305	173300	129287109	1671	1671	1671	1671	0
220	20240305	173200	129287109	1671	1671	1671	1671	0
221	20240305	173100	129287109	1671	1671	1671	1671	0
222	20240305	173000	129287109	1671	1671	1671	1671	0
223	20240305	172900	129287109	1671	1671	1671	1671	0
224	20240305	172800	129287109	1671	1671	1671	1671	0
225	20240305	172700	129287109	1671	1671	1671	1671	0
226	20240305	172600	129287109	1671	1671	1671	1671	0
227	20240305	172500	129287109	1671	1671	1671	1671	0
228	20240305	172400	129287109	1671	1671	1671	1671	0
229	20240305	172300	129287109	1671	1671	1671	1671	0
230	20240305	172200	129287109	1671	1671	1671	1671	0
231	20240305	172100	129287109	1671	1671	1671	1671	0
232	20240305	172000	129287109	1671	1671	1671	1671	0
233	20240305	171900	129287109	1671	1671	1671	1671	0
234	20240305	171800	129287109	1671	1671	1671	1671	0
235	20240305	171700	129287109	1671	1671	1671	1671	0
236	20240305	171600	129287109	1671	1671	1671	1671	0
237	20240305	171500	129287109	1671	1671	1671	1671	0
238	20240305	171400	129287109	1671	1671	1671	1671	0
239	20240305	171300	129287109	1671	1671	1671	1671	0
240	20240305	171200	129287109	1671	1671	1671	1671	0
241	20240305	171100	129287109	1671	1671	1671	1671	0
242	20240305	171000	129287109	1671	1671	1671	1671	1338
243	20240305	170900	129287109	1671	1671	1671	1671	0
244	20240305	170800	129287109	1671	1671	1671	1671	0
245	20240305	170700	129287109	1671	1671	1671	1671	0
246	20240305	170600	129287109	1671	1671	1671	1671	0
247	20240305	170500	129287109	1671	1671	1671	1671	0
248	20240305	170400	129287109	1671	1671	1671	1671	0
249	20240305	170300	129287109	1671	1671	1671	1671	0
250	20240305	170200	129287109	1671	1671	1671	1671	0
251	20240305	170100	129287109	1671	1671	1671	1671	0
252	20240305	170000	129287109	1671	1671	1671	1671	0
253	20240305	165900	129287109	1671	1671	1671	1671	0
254	20240305	165800	129287109	1671	1671	1671	1671	0
255	20240305	165700	129287109	1671	1671	1671	1671	0
256	20240305	165600	129287109	1671	1671	1671	1671	0
257	20240305	165500	129287109	1671	1671	1671	1671	0
258	20240305	165400	129287109	1671	1671	1671	1671	0
259	20240305	165300	129287109	1671	1671	1671	1671	0
260	20240305	165200	129287109	1671	1671	1671	1671	0
261	20240305	165100	129287109	1671	1671	1671	1671	0
262	20240305	165000	129287109	1671	1671	1671	1671	0
263	20240305	164900	129287109	1671	1671	1671	1671	0
264	20240305	164800	129287109	1671	1671	1671	1671	0
265	20240305	164700	129287109	1671	1671	1671	1671	0
266	20240305	164600	129287109	1671	1671	1671	1671	0
267	20240305	164500	129287109	1671	1671	1671	1671	0
268	20240305	164400	129287109	1671	1671	1671	1671	0
269	20240305	164300	129287109	1671	1671	1671	1671	0
270	20240305	164200	129287109	1671	1671	1671	1671	0
271	20240305	164100	129287109	1671	1671	1671	1671	0
272	20240305	164000	129287109	1671	1671	1671	1671	1338
273	20240305	163900	129287109	1671	1671	1671	1671	0
274	20240305	163800	129287109	1671	1671	1671	1671	0
275	20240305	163700	129287109	1671	1671	1671	1671	0
276	20240305	163600	129287109	1671	1671	1671	1671	0
277	20240305	163500	129287109	1671	1671	1671	1671	0
278	20240305	163400	129287109	1671	1671	1671	1671	0
279	20240305	163300	129287109	1671	1671	1671	1671	0
280	20240305	163200	129287109	1671	1671	1671	1671	0
281	20240305	163100	129287109	1671	1671	1671	1671	0
282	20240305	163000	129287109	1671	1671	1671	1671	0
283	20240305	162900	129287109	1671	1671	1671	1671	0
284	20240305	162800	129287109	1671	1671	1671	1671	0
285	20240305	162700	129287109	1671	1671	1671	1671	0
286	20240305	162600	129287109	1671	1671	1671	1671	0
287	20240305	162500	129287109	1671	1671	1671	1671	0
288	20240305	162400	129287109	1671	1671	1671	1671	0
289	20240305	162300	129287109	1671	1671	1671	1671	0
290	20240305	162200	129287109	1671	1671	1671	1671	0
291	20240305	162100	129287109	1671	1671	1671	1671	0
292	20240305	162000	129287109	1671	1671	1671	1671	0
293	20240305	161900	129287109	1671	1671	1671	1671	0
294	20240305	161800	129287109	1671	1671	1671	1671	0
295	20240305	161700	129287109	1671	1671	1671	1671	0
296	20240305	161600	129287109	1671	1671	1671	1671	0
297	20240305	161500	129287109	1671	1671	1671	1671	0
298	20240305	161400	129287109	1671	1671	1671	1671	0
299	20240305	161300	129287109	1671	1671	1671	1671	0
300	20240305	161200	129287109	1671	1671	1671	1671	0
301	20240305	161100	129287109	1671	1671	1671	1671	0
302	20240305	161000	129287109	1671	1671	1671	1671	1338
303	20240305	160900	129287109	1671	1671	1671	1671	0
304	20240305	160800	129287109	1671	1671	1671	1671	0
305	20240305	160700	129287109	1671	1671	1671	1671	0
306	20240305	160600	129287109	1671	1671	1671	1671	0
307	20240305	160500	129287109	1671	1671	1671	1671	0
308	20240305	160400	129287109	1671	1671	1671	1671	0
309	20240305	160300	129287109	1671	1671	1671	1671	0
310	20240305	160200	129287109	1671	1671	1671	1671	0
311	20240305	160100	129287109	1671	1671	1671	1671	0
312	20240305	160000	129287109	1671	1671	1671	1671	0
313	20240305	155900	129287109	1671	1671	1671	1671	0
314	20240305	155800	129287109	1671	1671	1671	1671	0
315	20240305	155700	129287109	1671	1671	1671	1671	0
316	20240305	155600	129287109	1671	1671	1671	1671	0
317	20240305	155500	129287109	1671	1671	1671	1671	0
318	20240305	155400	129287109	1671	1671	1671	1671	0
319	20240305	155300	129287109	1671	1671	1671	1671	0
320	20240305	155200	129287109	1671	1671	1671	1671	0
321	20240305	155100	129287109	1671	1671	1671	1671	0
322	20240305	155000	129287109	1671	1671	1671	1671	0
323	20240305	154900	129287109	1671	1671	1671	1671	0
324	20240305	154800	129287109	1671	1671	1671	1671	0
325	20240305	154700	129287109	1671	1671	1671	1671	0
326	20240305	154600	129287109	1671	1671	1671	1671	0
327	20240305	154500	129287109	1671	1671	1671	1671	0
328	20240305	154400	129287109	1671	1671	1671	1671	0
329	20240305	154300	129287109	1671	1671	1671	1671	0
330	20240305	154200	129287109	1671	1671	1671	1671	0
331	20240305	154100	129287109	1671	1671	1671	1671	0
332	20240305	154000	129287109	1671	1671	1671	1671	1338
333	20240305	153900	129287109	1671	1671	1671	1671	0
334	20240305	153800	129287109	1671	1671	1671	1671	0
335	20240305	153700	129287109	1671	1671	1671	1671	0
336	20240305	153600	129287109	1671	1671	1671	1671	0
337	20240305	153500	129287109	1671	1671	1671	1671	0
338	20240305	153400	129287109	1671	1671	1671	1671	0
339	20240305	153300	129287109	1671	1671	1671	1671	0
340	20240305	153200	129287109	1671	1671	1671	1671	0
341	20240305	153100	129287109	1671	1671	1671	1671	0
342	20240305	153000	129287109	1671	1671	1671	1671	1338
343	20240305	152900	127051311	1682	1682	1682	1682	0
344	20240305	152800	127051311	1682	1682	1682	1682	0
345	20240305	152700	127051311	1682	1682	1682	1682	0
346	20240305	152600	127051311	1682	1682	1682	1682	0
347	20240305	152500	127051311	1682	1682	1682	1682	0
348	20240305	152400	127051311	1682	1682	1682	1682	0
349	20240305	152300	127051311	1682	1682	1682	1682	0
350	20240305	152200	127051311	1682	1682	1682	1682	0
351	20240305	152100	127051311	1682	1682	1682	1682	0
352	20240305	152000	127051311	1682	1682	1682	1682	0
353	20240305	151900	127051311	1682	1682	1682	1682	0
354	20240305	151800	127051311	1682	1682	1682	1682	0
355	20240305	151700	127051311	1682	1682	1682	1682	0
356	20240305	151600	127051311	1682	1682	1682	1682	1
357	20240305	151500	127049629	1675	1675	1675	1675	50
358	20240305	151400	126965879	1680	1680	1680	1680	0
359	20240305	151300	126965879	1680	1680	1680	1680	1
360	20240305	151200	126964199	1680	1680	1680	1680	50
361	20240305	151100	126880199	1682	1682	1682	1682	0
362	20240305	151000	126880199	1682	1682	1682	1682	0
363	20240305	150900	126880199	1682	1682	1682	1682	0
364	20240305	150800	126880199	1682	1682	1682	1682	0
365	20240305	150700	126880199	1682	1682	1682	1682	0
366	20240305	150600	126880199	1682	1682	1682	1682	0
367	20240305	150500	126880199	1682	1682	1682	1682	10
368	20240305	150400	126863379	1682	1682	1682	1682	6
369	20240305	150300	126853287	1682	1682	1682	1682	0
370	20240305	150200	126853287	1682	1682	1682	1682	5
371	20240305	150100	126844877	1682	1682	1682	1682	0
372	20240305	150000	126844877	1682	1682	1682	1682	0
373	20240305	145900	126844877	1682	1682	1682	1682	0
374	20240305	145800	126844877	1682	1682	1682	1682	0
375	20240305	145700	126844877	1682	1682	1682	1682	0
376	20240305	145600	126844877	1682	1682	1682	1682	0
377	20240305	145500	126844877	1682	1682	1682	1682	51
378	20240305	145400	126759095	1682	1682	1682	1682	0
379	20240305	145300	126759095	1682	1682	1682	1682	0
380	20240305	145200	126759095	1682	1682	1682	1682	0
381	20240305	145100	126759095	1682	1682	1682	1682	2
382	20240305	145000	126755731	1684	1684	1684	1684	0
383	20240305	144900	126755731	1684	1674	1684	1674	1341
384	20240305	144800	124501773	1674	1674	1674	1674	78
385	20240305	144700	124371201	1669	1669	1669	1669	0
386	20240305	144600	124371201	1669	1669	1669	1669	0
387	20240305	144500	124371201	1669	1669	1669	1669	0
388	20240305	144400	124371201	1669	1669	1669	1669	0
389	20240305	144300	124371201	1669	1669	1669	1669	0
390	20240305	144200	124371201	1669	1669	1669	1669	300
391	20240305	144100	123870501	1670	1670	1670	1670	3144
392	20240305	144000	118620021	1674	1674	1674	1674	0
393	20240305	143900	118620021	1674	1674	1674	1674	1
394	20240305	143800	118618347	1674	1674	1674	1674	0
395	20240305	143700	118618347	1674	1674	1674	1674	3
396	20240305	143600	118613325	1674	1674	1674	1674	0
397	20240305	143500	118613325	1674	1674	1674	1674	0
398	20240305	143400	118613325	1674	1674	1674	1674	0
399	20240305	143300	118613325	1674	1674	1674	1674	0
400	20240305	143200	118613325	1674	1674	1674	1674	807
401	20240305	143100	117262407	1670	1670	1670	1670	0
402	20240305	143000	117262407	1670	1671	1671	1670	4836
403	20240305	142900	109183258	1675	1675	1675	1675	0
404	20240305	142800	109183258	1675	1675	1675	1675	0
405	20240305	142700	109183258	1675	1672	1675	1672	13
406	20240305	142600	109161513	1672	1672	1672	1672	2094
407	20240305	142500	105660345	1673	1673	1673	1673	900
408	20240305	142400	104154645	1675	1675	1675	1675	0
409	20240305	142300	104154645	1675	1675	1675	1675	20
410	20240305	142200	104121145	1675	1675	1675	1675	1
411	20240305	142100	104119470	1675	1675	1675	1675	0
412	20240305	142000	104119470	1675	1675	1675	1675	0
413	20240305	141900	104119470	1675	1675	1675	1675	0
414	20240305	141800	104119470	1675	1675	1675	1675	90
415	20240305	141700	103968720	1673	1673	1673	1673	0
416	20240305	141600	103968720	1673	1673	1673	1673	0
417	20240305	141500	103968720	1673	1673	1673	1673	0
418	20240305	141400	103968720	1673	1673	1673	1673	0
419	20240305	141300	103968720	1673	1673	1673	1673	0
420	20240305	141200	103968720	1673	1673	1673	1673	0
421	20240305	141100	103968720	1673	1673	1673	1673	0
422	20240305	141000	103968720	1673	1673	1673	1673	0
423	20240305	140900	103968720	1673	1673	1673	1673	0
424	20240305	140800	103968720	1673	1673	1673	1673	0
425	20240305	140700	103968720	1673	1673	1673	1673	100
426	20240305	140600	103801420	1676	1676	1676	1676	0
427	20240305	140500	103801420	1676	1675	1676	1675	5
428	20240305	140400	103793041	1672	1672	1672	1672	0
429	20240305	140300	103793041	1672	1673	1673	1672	3321
430	20240305	140200	98239769	1683	1675	1683	1675	65
431	20240305	140100	98130413	1673	1673	1673	1673	0
432	20240305	140000	98130413	1673	1673	1673	1673	57
433	20240305	135900	98035052	1673	1673	1673	1673	3
434	20240305	135800	98030033	1680	1680	1680	1680	1
435	20240305	135700	98028353	1684	1684	1684	1684	0
436	20240305	135600	98028353	1684	1675	1684	1675	100
437	20240305	135500	97860091	1673	1673	1673	1673	0
438	20240305	135400	97860091	1673	1673	1673	1673	0
439	20240305	135300	97860091	1673	1673	1673	1673	0
440	20240305	135200	97860091	1673	1673	1673	1673	0
441	20240305	135100	97860091	1673	1673	1673	1673	0
442	20240305	135000	97860091	1673	1673	1673	1673	0
443	20240305	134900	97860091	1673	1673	1673	1673	5
444	20240305	134800	97851726	1675	1675	1675	1675	5
445	20240305	134700	97843351	1675	1676	1676	1675	7
446	20240305	134600	97831625	1673	1674	1674	1673	1000
447	20240305	134500	96158624	1673	1673	1673	1673	0
448	20240305	134400	96158624	1673	1673	1673	1673	0
449	20240305	134300	96158624	1673	1673	1673	1673	320
450	20240305	134200	95623264	1673	1673	1673	1673	0
451	20240305	134100	95623264	1673	1675	1675	1673	4000
452	20240305	134000	88928613	1675	1675	1675	1675	0
453	20240305	133900	88928613	1675	1675	1675	1675	0
454	20240305	133800	88928613	1675	1675	1675	1675	11
455	20240305	133700	88910188	1674	1674	1674	1674	0
456	20240305	133600	88910188	1674	1674	1674	1674	0
457	20240305	133500	88910188	1674	1674	1674	1674	0
458	20240305	133400	88910188	1674	1674	1674	1674	0
459	20240305	133300	88910188	1674	1677	1677	1674	200
460	20240305	133200	88575278	1678	1678	1678	1678	0
461	20240305	133100	88575278	1678	1678	1678	1678	0
462	20240305	133000	88575278	1678	1678	1678	1678	0
463	20240305	132900	88575278	1678	1678	1678	1678	64
464	20240305	132800	88467886	1678	1678	1678	1678	0
465	20240305	132700	88467886	1678	1678	1678	1678	0
466	20240305	132600	88467886	1678	1678	1678	1678	0
467	20240305	132500	88467886	1678	1678	1678	1678	0
468	20240305	132400	88467886	1678	1678	1678	1678	0
469	20240305	132300	88467886	1678	1679	1679	1678	132
470	20240305	132200	88246267	1679	1679	1679	1679	2
471	20240305	132100	88242909	1683	1680	1683	1679	78
472	20240305	132000	88111887	1683	1683	1683	1683	0
473	20240305	131900	88111887	1683	1683	1683	1683	0
474	20240305	131800	88111887	1683	1683	1683	1683	15
475	20240305	131700	88086642	1683	1683	1683	1683	0
476	20240305	131600	88086642	1683	1683	1683	1683	0
477	20240305	131500	88086642	1683	1683	1683	1683	0
478	20240305	131400	88086642	1683	1683	1683	1683	0
479	20240305	131300	88086642	1683	1683	1683	1683	0
480	20240305	131200	88086642	1683	1683	1683	1683	0
481	20240305	131100	88086642	1683	1683	1683	1683	1
482	20240305	131000	88084959	1681	1681	1681	1681	2
483	20240305	130900	88081597	1681	1681	1681	1681	0
484	20240305	130800	88081597	1681	1682	1682	1681	15
485	20240305	130700	88056372	1685	1685	1685	1685	0
486	20240305	130600	88056372	1685	1685	1685	1685	0
487	20240305	130500	88056372	1685	1685	1685	1685	0
488	20240305	130400	88056372	1685	1684	1685	1684	1600
489	20240305	130300	85360906	1684	1684	1684	1684	0
490	20240305	130200	85360906	1684	1684	1684	1684	0
491	20240305	130100	85360906	1684	1684	1684	1684	0
492	20240305	130000	85360906	1684	1684	1684	1684	1
493	20240305	125900	85359222	1680	1680	1680	1680	0
494	20240305	125800	85359222	1680	1680	1680	1680	4651
495	20240305	125700	77545542	1680	1680	1680	1680	0
496	20240305	125600	77545542	1680	1680	1680	1680	0
497	20240305	125500	77545542	1680	1680	1680	1680	0
498	20240305	125400	77545542	1680	1680	1680	1680	0
499	20240305	125300	77545542	1680	1680	1680	1680	0
500	20240305	125200	77545542	1680	1680	1680	1680	2
501	20240305	125100	77542182	1680	1680	1680	1680	0
502	20240305	125000	77542182	1680	1680	1680	1680	0
503	20240305	124900	77542182	1680	1673	1680	1673	92
504	20240305	124800	77388259	1673	1673	1673	1673	0
505	20240305	124700	77388259	1673	1673	1673	1673	0
506	20240305	124600	77388259	1673	1673	1673	1673	0
507	20240305	124500	77388259	1673	1673	1673	1673	0
508	20240305	124400	77388259	1673	1673	1673	1673	0
509	20240305	124300	77388259	1673	1680	1680	1673	503
510	20240305	124200	76543240	1673	1673	1673	1673	0
511	20240305	124100	76543240	1673	1673	1673	1673	0
512	20240305	124000	76543240	1673	1673	1673	1673	0
513	20240305	123900	76543240	1673	1673	1673	1673	0
514	20240305	123800	76543240	1673	1673	1673	1673	0
515	20240305	123700	76543240	1673	1673	1673	1673	2138
516	20240305	123600	72966366	1680	1680	1680	1680	0
517	20240305	123500	72966366	1680	1680	1680	1680	0
518	20240305	123400	72966366	1680	1675	1680	1673	15
519	20240305	123300	72941233	1674	1675	1675	1674	5223
520	20240305	123200	64193176	1675	1675	1675	1675	0
521	20240305	123100	64193176	1675	1675	1675	1675	299
522	20240305	123000	63692351	1680	1680	1680	1680	1
523	20240305	122900	63690671	1675	1676	1676	1674	8128
524	20240305	122800	50075581	1676	1676	1676	1676	0
525	20240305	122700	50075581	1676	1676	1676	1676	16
526	20240305	122600	50048765	1676	1677	1677	1676	2156
527	20240305	122500	46433723	1677	1680	1680	1677	2034
528	20240305	122400	43020960	1680	1680	1680	1680	40
529	20240305	122300	42953760	1685	1685	1685	1685	0
530	20240305	122200	42953760	1685	1685	1685	1685	0
531	20240305	122100	42953760	1685	1685	1685	1685	0
532	20240305	122000	42953760	1685	1685	1685	1685	0
533	20240305	121900	42953760	1685	1685	1685	1685	0
534	20240305	121800	42953760	1685	1685	1685	1685	0
535	20240305	121700	42953760	1685	1685	1685	1685	0
536	20240305	121600	42953760	1685	1685	1685	1685	0
537	20240305	121500	42953760	1685	1685	1685	1685	0
538	20240305	121400	42953760	1685	1685	1685	1685	0
539	20240305	121300	42953760	1685	1685	1685	1685	0
540	20240305	121200	42953760	1685	1685	1685	1685	0
541	20240305	121100	42953760	1685	1685	1685	1685	1
542	20240305	121000	42952075	1678	1678	1678	1678	0
543	20240305	120900	42952075	1678	1678	1678	1678	0
544	20240305	120800	42952075	1678	1678	1678	1678	0
545	20240305	120700	42952075	1678	1678	1678	1678	0
546	20240305	120600	42952075	1678	1678	1678	1678	0
547	20240305	120500	42952075	1678	1678	1678	1678	0
548	20240305	120400	42952075	1678	1678	1678	1678	0
549	20240305	120300	42952075	1678	1678	1678	1678	0
550	20240305	120200	42952075	1678	1678	1678	1678	0
551	20240305	120100	42952075	1678	1678	1678	1678	0
552	20240305	120000	42952075	1678	1678	1678	1678	0
553	20240305	115900	42952075	1678	1685	1685	1678	2331
554	20240305	115800	39039088	1685	1685	1685	1685	0
555	20240305	115700	39039088	1685	1685	1685	1685	0
556	20240305	115600	39039088	1685	1685	1685	1685	0
557	20240305	115500	39039088	1685	1685	1685	1685	0
558	20240305	115400	39039088	1685	1685	1685	1685	0
559	20240305	115300	39039088	1685	1685	1685	1685	0
560	20240305	115200	39039088	1685	1685	1685	1685	0
561	20240305	115100	39039088	1685	1685	1685	1685	0
562	20240305	115000	39039088	1685	1685	1685	1685	0
563	20240305	114900	39039088	1685	1685	1685	1685	1
564	20240305	114800	39037403	1685	1685	1685	1685	0
565	20240305	114700	39037403	1685	1685	1685	1685	0
566	20240305	114600	39037403	1685	1685	1685	1685	0
567	20240305	114500	39037403	1685	1685	1685	1685	0
568	20240305	114400	39037403	1685	1680	1685	1680	411
569	20240305	114300	38346913	1685	1685	1685	1685	0
570	20240305	114200	38346913	1685	1681	1685	1681	11
571	20240305	114100	38328418	1680	1680	1680	1680	2
572	20240305	114000	38325058	1680	1680	1680	1680	140
573	20240305	113900	38089858	1681	1681	1681	1681	0
574	20240305	113800	38089858	1681	1681	1681	1681	0
575	20240305	113700	38089858	1681	1681	1681	1681	40
576	20240305	113600	38022618	1685	1685	1685	1685	2
577	20240305	113500	38019248	1681	1681	1681	1681	500
578	20240305	113400	37178748	1685	1685	1685	1685	1
579	20240305	113300	37177063	1681	1681	1681	1681	0
580	20240305	113200	37177063	1681	1681	1681	1681	0
581	20240305	113100	37177063	1681	1681	1681	1681	1
582	20240305	113000	37175382	1687	1687	1687	1687	0
583	20240305	112900	37175382	1687	1687	1687	1687	0
584	20240305	112800	37175382	1687	1687	1687	1687	0
585	20240305	112700	37175382	1687	1685	1687	1685	6
586	20240305	112600	37165270	1681	1681	1681	1681	0
587	20240305	112500	37165270	1681	1681	1681	1681	0
588	20240305	112400	37165270	1681	1681	1681	1681	0
589	20240305	112300	37165270	1681	1681	1681	1681	0
590	20240305	112200	37165270	1681	1681	1681	1681	0
591	20240305	112100	37165270	1681	1681	1681	1681	0
592	20240305	112000	37165270	1681	1681	1681	1681	3
593	20240305	111900	37160227	1681	1681	1681	1681	0
594	20240305	111800	37160227	1681	1681	1681	1681	0
595	20240305	111700	37160227	1681	1681	1681	1681	0
596	20240305	111600	37160227	1681	1681	1681	1681	0
597	20240305	111500	37160227	1681	1681	1681	1681	0
598	20240305	111400	37160227	1681	1681	1681	1681	0
599	20240305	111300	37160227	1681	1681	1681	1681	708
600	20240305	111200	35970079	1680	1683	1683	1680	696
601	20240305	111100	34800186	1687	1687	1687	1687	0
602	20240305	111000	34800186	1687	1687	1687	1687	0
603	20240305	110900	34800186	1687	1687	1687	1687	0
604	20240305	110800	34800186	1687	1687	1687	1687	0
605	20240305	110700	34800186	1687	1687	1687	1687	0
606	20240305	110600	34800186	1687	1687	1687	1687	0
607	20240305	110500	34800186	1687	1687	1687	1687	0
608	20240305	110400	34800186	1687	1687	1687	1687	0
609	20240305	110300	34800186	1687	1687	1687	1687	0
610	20240305	110200	34800186	1687	1687	1687	1687	0
611	20240305	110100	34800186	1687	1687	1687	1687	0
612	20240305	110000	34800186	1687	1687	1687	1687	50
613	20240305	105900	34715836	1687	1687	1687	1687	0
614	20240305	105800	34715836	1687	1687	1687	1687	0
615	20240305	105700	34715836	1687	1687	1687	1687	0
616	20240305	105600	34715836	1687	1687	1687	1687	0
617	20240305	105500	34715836	1687	1687	1687	1687	12
618	20240305	105400	34695592	1687	1687	1687	1687	37
619	20240305	105300	34633173	1687	1687	1687	1687	0
620	20240305	105200	34633173	1687	1687	1687	1687	0
621	20240305	105100	34633173	1687	1687	1687	1687	0
622	20240305	105000	34633173	1687	1682	1687	1682	84
623	20240305	104900	34491808	1683	1683	1683	1683	0
624	20240305	104800	34491808	1683	1683	1683	1683	27
625	20240305	104700	34446367	1688	1688	1688	1688	0
626	20240305	104600	34446367	1688	1688	1688	1688	0
627	20240305	104500	34446367	1688	1688	1688	1688	0
628	20240305	104400	34446367	1688	1688	1688	1688	0
629	20240305	104300	34446367	1688	1688	1688	1688	0
630	20240305	104200	34446367	1688	1688	1688	1688	0
631	20240305	104100	34446367	1688	1688	1688	1688	0
632	20240305	104000	34446367	1688	1688	1688	1688	0
633	20240305	103900	34446367	1688	1688	1688	1688	0
634	20240305	103800	34446367	1688	1688	1688	1688	0
635	20240305	103700	34446367	1688	1688	1688	1688	0
636	20240305	103600	34446367	1688	1688	1688	1688	0
637	20240305	103500	34446367	1688	1688	1688	1688	100
638	20240305	103400	34277567	1688	1688	1688	1688	120
639	20240305	103300	34075007	1688	1688	1688	1688	0
640	20240305	103200	34075007	1688	1688	1688	1688	0
641	20240305	103100	34075007	1688	1688	1688	1688	0
642	20240305	103000	34075007	1688	1688	1688	1688	0
643	20240305	102900	34075007	1688	1688	1688	1688	11
644	20240305	102800	34056439	1688	1688	1688	1688	0
645	20240305	102700	34056439	1688	1688	1688	1688	0
646	20240305	102600	34056439	1688	1688	1688	1688	11
647	20240305	102500	34037871	1687	1687	1687	1687	53
648	20240305	102400	33948460	1687	1687	1687	1687	100
649	20240305	102300	33779760	1687	1687	1687	1687	0
650	20240305	102200	33779760	1687	1687	1687	1687	0
651	20240305	102100	33779760	1687	1687	1687	1687	2
652	20240305	102000	33776386	1686	1686	1686	1686	1
653	20240305	101900	33774700	1680	1679	1680	1679	2088
654	20240305	101800	30267074	1680	1680	1680	1680	3
655	20240305	101700	30262034	1678	1678	1678	1678	0
656	20240305	101600	30262034	1678	1678	1678	1678	0
657	20240305	101500	30262034	1678	1680	1680	1678	2835
658	20240305	101400	25503063	1680	1679	1687	1679	1572
659	20240305	101300	22863657	1687	1687	1687	1687	2
660	20240305	101200	22860283	1680	1680	1680	1680	139
661	20240305	101100	22626763	1687	1687	1687	1687	0
662	20240305	101000	22626763	1687	1687	1687	1687	0
663	20240305	100900	22626763	1687	1687	1687	1687	0
664	20240305	100800	22626763	1687	1687	1687	1687	1
665	20240305	100700	22625076	1687	1684	1687	1684	105
666	20240305	100600	22448037	1684	1684	1684	1684	0
667	20240305	100500	22448037	1684	1684	1684	1684	547
668	20240305	100400	21526889	1684	1684	1684	1684	20
669	20240305	100300	21493209	1679	1679	1679	1679	0
670	20240305	100200	21493209	1679	1679	1679	1679	0
671	20240305	100100	21493209	1679	1679	1679	1679	0
672	20240305	100000	21493209	1679	1679	1679	1679	500
673	20240305	095900	20653709	1684	1684	1684	1684	300
674	20240305	095800	20148509	1684	1684	1684	1684	20
675	20240305	095700	20114829	1684	1684	1684	1684	0
676	20240305	095600	20114829	1684	1684	1684	1684	1
677	20240305	095500	20113145	1684	1683	1684	1683	11
678	20240305	095400	20094631	1679	1679	1679	1679	355
679	20240305	095300	19498586	1683	1683	1683	1683	100
680	20240305	095200	19330286	1686	1686	1686	1686	0
681	20240305	095100	19330286	1686	1686	1686	1686	2
682	20240305	095000	19326914	1680	1680	1680	1680	400
683	20240305	094900	18654914	1686	1686	1686	1686	300
684	20240305	094800	18149114	1687	1687	1687	1687	0
685	20240305	094700	18149114	1687	1687	1687	1687	2
686	20240305	094600	18145740	1680	1680	1680	1680	30
687	20240305	094500	18095340	1687	1687	1687	1687	10
688	20240305	094400	18078470	1687	1687	1687	1687	0
689	20240305	094300	18078470	1687	1687	1687	1687	0
690	20240305	094200	18078470	1687	1687	1687	1687	0
691	20240305	094100	18078470	1687	1687	1687	1687	3
692	20240305	094000	18073409	1687	1687	1687	1678	1813
693	20240305	093900	15031149	1687	1687	1687	1687	14
694	20240305	093800	15007531	1687	1687	1687	1687	4
695	20240305	093700	15000783	1678	1678	1678	1678	0
696	20240305	093600	15000783	1678	1678	1678	1678	0
697	20240305	093500	15000783	1678	1678	1678	1678	0
698	20240305	093400	15000783	1678	1678	1678	1678	0
699	20240305	093300	15000783	1678	1678	1678	1678	11
700	20240305	093200	14982325	1678	1678	1678	1678	38
701	20240305	093100	14918561	1678	1678	1678	1678	0
702	20240305	093000	14918561	1678	1678	1678	1678	1
703	20240305	092900	14916883	1679	1679	1679	1679	0
704	20240305	092800	14916883	1679	1679	1679	1679	100
705	20240305	092700	14748983	1678	1678	1678	1678	0
706	20240305	092600	14748983	1678	1679	1679	1678	1010
707	20240305	092500	13054193	1689	1689	1689	1689	2
708	20240305	092400	13050815	1690	1690	1690	1690	0
709	20240305	092300	13050815	1690	1690	1690	1690	10
710	20240305	092200	13033915	1690	1690	1690	1690	0
711	20240305	092100	13033915	1690	1690	1690	1690	100
712	20240305	092000	12864915	1692	1692	1692	1692	2
713	20240305	091900	12861531	1678	1678	1678	1678	3027
714	20240305	091800	7782225	1677	1677	1677	1677	190
715	20240305	091700	7463595	1677	1678	1678	1677	1301
716	20240305	091600	5281616	1678	1678	1678	1678	1038
717	20240305	091500	3539852	1678	1680	1680	1678	432
718	20240305	091400	2814906	1688	1688	1688	1688	10
719	20240305	091300	2798026	1690	1690	1690	1690	9
720	20240305	091200	2782816	1690	1690	1690	1690	0
721	20240305	091100	2782816	1690	1690	1690	1690	1
722	20240305	091000	2781126	1693	1693	1693	1693	0
723	20240305	090900	2781126	1693	1693	1693	1693	0
724	20240305	090800	2781126	1693	1693	1693	1693	0
725	20240305	090700	2781126	1693	1684	1693	1675	752
726	20240305	090600	1518877	1694	1694	1694	1694	0
727	20240305	090500	1518877	1694	1694	1694	1683	102
728	20240305	090400	1347128	1680	1680	1680	1680	1
729	20240305	090300	1345448	1694	1694	1694	1694	0
730	20240305	090200	1345448	1694	1685	1694	1685	22
731	20240305	090100	1308360	1694	1694	1694	1694	0
732	20240305	090000	1308360	1694	1695	1695	1684	776