KissMeData/175250/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202700	256572716	1871	1871	1871	1871	7320
3	20240314	202600	256572716	1871	1871	1871	1871	0
4	20240314	202500	256572716	1871	1871	1871	1871	0
5	20240314	202400	256572716	1871	1871	1871	1871	0
6	20240314	202300	256572716	1871	1871	1871	1871	0
7	20240314	202200	256572716	1871	1871	1871	1871	0
8	20240314	202100	256572716	1871	1871	1871	1871	0
9	20240314	202000	256572716	1871	1871	1871	1871	0
10	20240314	201900	256572716	1871	1871	1871	1871	0
11	20240314	201800	256572716	1871	1871	1871	1871	0
12	20240314	201700	256572716	1871	1871	1871	1871	0
13	20240314	201600	256572716	1871	1871	1871	1871	0
14	20240314	201500	256572716	1871	1871	1871	1871	0
15	20240314	201400	256572716	1871	1871	1871	1871	0
16	20240314	201300	256572716	1871	1871	1871	1871	0
17	20240314	201200	256572716	1871	1871	1871	1871	0
18	20240314	201100	256572716	1871	1871	1871	1871	0
19	20240314	201000	256572716	1871	1871	1871	1871	0
20	20240314	200900	256572716	1871	1871	1871	1871	0
21	20240314	200800	256572716	1871	1871	1871	1871	0
22	20240314	200700	256572716	1871	1871	1871	1871	0
23	20240314	200600	256572716	1871	1871	1871	1871	0
24	20240314	200500	256572716	1871	1871	1871	1871	0
25	20240314	200400	256572716	1871	1871	1871	1871	0
26	20240314	200300	256572716	1871	1871	1871	1871	0
27	20240314	200200	256572716	1871	1871	1871	1871	0
28	20240314	200100	256572716	1871	1871	1871	1871	0
29	20240314	200000	256572716	1871	1871	1871	1871	0
30	20240314	195900	256572716	1871	1871	1871	1871	0
31	20240314	195800	256572716	1871	1871	1871	1871	0
32	20240314	195700	256572716	1871	1871	1871	1871	7320
33	20240314	195600	256572716	1871	1871	1871	1871	0
34	20240314	195500	256572716	1871	1871	1871	1871	0
35	20240314	195400	256572716	1871	1871	1871	1871	0
36	20240314	195300	256572716	1871	1871	1871	1871	0
37	20240314	195200	256572716	1871	1871	1871	1871	0
38	20240314	195100	256572716	1871	1871	1871	1871	0
39	20240314	195000	256572716	1871	1871	1871	1871	0
40	20240314	194900	256572716	1871	1871	1871	1871	0
41	20240314	194800	256572716	1871	1871	1871	1871	0
42	20240314	194700	256572716	1871	1871	1871	1871	0
43	20240314	194600	256572716	1871	1871	1871	1871	0
44	20240314	194500	256572716	1871	1871	1871	1871	0
45	20240314	194400	256572716	1871	1871	1871	1871	0
46	20240314	194300	256572716	1871	1871	1871	1871	0
47	20240314	194200	256572716	1871	1871	1871	1871	0
48	20240314	194100	256572716	1871	1871	1871	1871	0
49	20240314	194000	256572716	1871	1871	1871	1871	0
50	20240314	193900	256572716	1871	1871	1871	1871	0
51	20240314	193800	256572716	1871	1871	1871	1871	0
52	20240314	193700	256572716	1871	1871	1871	1871	0
53	20240314	193600	256572716	1871	1871	1871	1871	0
54	20240314	193500	256572716	1871	1871	1871	1871	0
55	20240314	193400	256572716	1871	1871	1871	1871	0
56	20240314	193300	256572716	1871	1871	1871	1871	0
57	20240314	193200	256572716	1871	1871	1871	1871	0
58	20240314	193100	256572716	1871	1871	1871	1871	0
59	20240314	193000	256572716	1871	1871	1871	1871	0
60	20240314	192900	256572716	1871	1871	1871	1871	0
61	20240314	192800	256572716	1871	1871	1871	1871	0
62	20240314	192700	256572716	1871	1871	1871	1871	7320
63	20240314	192600	256572716	1871	1871	1871	1871	0
64	20240314	192500	256572716	1871	1871	1871	1871	0
65	20240314	192400	256572716	1871	1871	1871	1871	0
66	20240314	192300	256572716	1871	1871	1871	1871	0
67	20240314	192200	256572716	1871	1871	1871	1871	0
68	20240314	192100	256572716	1871	1871	1871	1871	0
69	20240314	192000	256572716	1871	1871	1871	1871	0
70	20240314	191900	256572716	1871	1871	1871	1871	0
71	20240314	191800	256572716	1871	1871	1871	1871	0
72	20240314	191700	256572716	1871	1871	1871	1871	0
73	20240314	191600	256572716	1871	1871	1871	1871	0
74	20240314	191500	256572716	1871	1871	1871	1871	0
75	20240314	191400	256572716	1871	1871	1871	1871	0
76	20240314	191300	256572716	1871	1871	1871	1871	0
77	20240314	191200	256572716	1871	1871	1871	1871	0
78	20240314	191100	256572716	1871	1871	1871	1871	0
79	20240314	191000	256572716	1871	1871	1871	1871	0
80	20240314	190900	256572716	1871	1871	1871	1871	0
81	20240314	190800	256572716	1871	1871	1871	1871	0
82	20240314	190700	256572716	1871	1871	1871	1871	0
83	20240314	190600	256572716	1871	1871	1871	1871	0
84	20240314	190500	256572716	1871	1871	1871	1871	0
85	20240314	190400	256572716	1871	1871	1871	1871	0
86	20240314	190300	256572716	1871	1871	1871	1871	0
87	20240314	190200	256572716	1871	1871	1871	1871	0
88	20240314	190100	256572716	1871	1871	1871	1871	0
89	20240314	190000	256572716	1871	1871	1871	1871	0
90	20240314	185900	256572716	1871	1871	1871	1871	0
91	20240314	185800	256572716	1871	1871	1871	1871	0
92	20240314	185700	256572716	1871	1871	1871	1871	7320
93	20240314	185600	256572716	1871	1871	1871	1871	0
94	20240314	185500	256572716	1871	1871	1871	1871	0
95	20240314	185400	256572716	1871	1871	1871	1871	0
96	20240314	185300	256572716	1871	1871	1871	1871	0
97	20240314	185200	256572716	1871	1871	1871	1871	0
98	20240314	185100	256572716	1871	1871	1871	1871	0
99	20240314	185000	256572716	1871	1871	1871	1871	0
100	20240314	184900	256572716	1871	1871	1871	1871	0
101	20240314	184800	256572716	1871	1871	1871	1871	0
102	20240314	184700	256572716	1871	1871	1871	1871	0
103	20240314	184600	256572716	1871	1871	1871	1871	0
104	20240314	184500	256572716	1871	1871	1871	1871	0
105	20240314	184400	256572716	1871	1871	1871	1871	0
106	20240314	184300	256572716	1871	1871	1871	1871	0
107	20240314	184200	256572716	1871	1871	1871	1871	0
108	20240314	184100	256572716	1871	1871	1871	1871	0
109	20240314	184000	256572716	1871	1871	1871	1871	0
110	20240314	183900	256572716	1871	1871	1871	1871	0
111	20240314	183800	256572716	1871	1871	1871	1871	0
112	20240314	183700	256572716	1871	1871	1871	1871	0
113	20240314	183600	256572716	1871	1871	1871	1871	0
114	20240314	183500	256572716	1871	1871	1871	1871	0
115	20240314	183400	256572716	1871	1871	1871	1871	0
116	20240314	183300	256572716	1871	1871	1871	1871	0
117	20240314	183200	256572716	1871	1871	1871	1871	0
118	20240314	183100	256572716	1871	1871	1871	1871	0
119	20240314	183000	256572716	1871	1871	1871	1871	0
120	20240314	182900	256572716	1871	1871	1871	1871	0
121	20240314	182800	256572716	1871	1871	1871	1871	0
122	20240314	182700	256572716	1871	1871	1871	1871	7320
123	20240314	182600	256572716	1871	1871	1871	1871	0
124	20240314	182500	256572716	1871	1871	1871	1871	0
125	20240314	182400	256572716	1871	1871	1871	1871	0
126	20240314	182300	256572716	1871	1871	1871	1871	0
127	20240314	182200	256572716	1871	1871	1871	1871	0
128	20240314	182100	256572716	1871	1871	1871	1871	0
129	20240314	182000	256572716	1871	1871	1871	1871	0
130	20240314	181900	256572716	1871	1871	1871	1871	0
131	20240314	181800	256572716	1871	1871	1871	1871	0
132	20240314	181700	256572716	1871	1871	1871	1871	0
133	20240314	181600	256572716	1871	1871	1871	1871	0
134	20240314	181500	256572716	1871	1871	1871	1871	0
135	20240314	181400	256572716	1871	1871	1871	1871	0
136	20240314	181300	256572716	1871	1871	1871	1871	0
137	20240314	181200	256572716	1871	1871	1871	1871	0
138	20240314	181100	256572716	1871	1871	1871	1871	0
139	20240314	181000	256572716	1871	1871	1871	1871	0
140	20240314	180900	256572716	1871	1871	1871	1871	0
141	20240314	180800	256572716	1871	1871	1871	1871	0
142	20240314	180700	256572716	1871	1871	1871	1871	0
143	20240314	180600	256572716	1871	1871	1871	1871	0
144	20240314	180500	256572716	1871	1871	1871	1871	0
145	20240314	180400	256572716	1871	1871	1871	1871	0
146	20240314	180300	256572716	1871	1871	1871	1871	0
147	20240314	180200	256572716	1871	1871	1871	1871	0
148	20240314	180100	256572716	1871	1871	1871	1871	0
149	20240314	180000	256572716	1871	1871	1871	1871	0
150	20240314	175900	256572716	1871	1871	1871	1871	0
151	20240314	175800	256572716	1871	1871	1871	1871	0
152	20240314	175700	256572716	1871	1871	1871	1871	7320
153	20240314	175600	256572716	1871	1871	1871	1871	0
154	20240314	175500	256572716	1871	1871	1871	1871	0
155	20240314	175400	256572716	1871	1871	1871	1871	0
156	20240314	175300	256572716	1871	1871	1871	1871	0
157	20240314	175200	256572716	1871	1871	1871	1871	0
158	20240314	175100	256572716	1871	1871	1871	1871	0
159	20240314	175000	256572716	1871	1871	1871	1871	0
160	20240314	174900	256572716	1871	1871	1871	1871	0
161	20240314	174800	256572716	1871	1871	1871	1871	0
162	20240314	174700	256572716	1871	1871	1871	1871	0
163	20240314	174600	256572716	1871	1871	1871	1871	0
164	20240314	174500	256572716	1871	1871	1871	1871	0
165	20240314	174400	256572716	1871	1871	1871	1871	0
166	20240314	174300	256572716	1871	1871	1871	1871	0
167	20240314	174200	256572716	1871	1871	1871	1871	0
168	20240314	174100	256572716	1871	1871	1871	1871	0
169	20240314	174000	256572716	1871	1871	1871	1871	0
170	20240314	173900	256572716	1871	1871	1871	1871	0
171	20240314	173800	256572716	1871	1871	1871	1871	0
172	20240314	173700	256572716	1871	1871	1871	1871	0
173	20240314	173600	256572716	1871	1871	1871	1871	0
174	20240314	173500	256572716	1871	1871	1871	1871	0
175	20240314	173400	256572716	1871	1871	1871	1871	0
176	20240314	173300	256572716	1871	1871	1871	1871	0
177	20240314	173200	256572716	1871	1871	1871	1871	0
178	20240314	173100	256572716	1871	1871	1871	1871	0
179	20240314	173000	256572716	1871	1871	1871	1871	0
180	20240314	172900	256572716	1871	1871	1871	1871	0
181	20240314	172800	256572716	1871	1871	1871	1871	0
182	20240314	172700	256572716	1871	1871	1871	1871	7320
183	20240314	172600	256572716	1871	1871	1871	1871	0
184	20240314	172500	256572716	1871	1871	1871	1871	0
185	20240314	172400	256572716	1871	1871	1871	1871	0
186	20240314	172300	256572716	1871	1871	1871	1871	0
187	20240314	172200	256572716	1871	1871	1871	1871	0
188	20240314	172100	256572716	1871	1871	1871	1871	0
189	20240314	172000	256572716	1871	1871	1871	1871	0
190	20240314	171900	256572716	1871	1871	1871	1871	0
191	20240314	171800	256572716	1871	1871	1871	1871	0
192	20240314	171700	256572716	1871	1871	1871	1871	0
193	20240314	171600	256572716	1871	1871	1871	1871	0
194	20240314	171500	256572716	1871	1871	1871	1871	0
195	20240314	171400	256572716	1871	1871	1871	1871	0
196	20240314	171300	256572716	1871	1871	1871	1871	0
197	20240314	171200	256572716	1871	1871	1871	1871	0
198	20240314	171100	256572716	1871	1871	1871	1871	0
199	20240314	171000	256572716	1871	1871	1871	1871	0
200	20240314	170900	256572716	1871	1871	1871	1871	0
201	20240314	170800	256572716	1871	1871	1871	1871	0
202	20240314	170700	256572716	1871	1871	1871	1871	0
203	20240314	170600	256572716	1871	1871	1871	1871	0
204	20240314	170500	256572716	1871	1871	1871	1871	0
205	20240314	170400	256572716	1871	1871	1871	1871	0
206	20240314	170300	256572716	1871	1871	1871	1871	0
207	20240314	170200	256572716	1871	1871	1871	1871	0
208	20240314	170100	256572716	1871	1871	1871	1871	0
209	20240314	170000	256572716	1871	1871	1871	1871	0
210	20240314	165900	256572716	1871	1871	1871	1871	0
211	20240314	165800	256572716	1871	1871	1871	1871	0
212	20240314	165700	256572716	1871	1871	1871	1871	7320
213	20240314	165600	256572716	1871	1871	1871	1871	0
214	20240314	165500	256572716	1871	1871	1871	1871	0
215	20240314	165400	256572716	1871	1871	1871	1871	0
216	20240314	165300	256572716	1871	1871	1871	1871	0
217	20240314	165200	256572716	1871	1871	1871	1871	0
218	20240314	165100	256572716	1871	1871	1871	1871	0
219	20240314	165000	256572716	1871	1871	1871	1871	0
220	20240314	164900	256572716	1871	1871	1871	1871	0
221	20240314	164800	256572716	1871	1871	1871	1871	0
222	20240314	164700	256572716	1871	1871	1871	1871	0
223	20240314	164600	256572716	1871	1871	1871	1871	0
224	20240314	164500	256572716	1871	1871	1871	1871	0
225	20240314	164400	256572716	1871	1871	1871	1871	0
226	20240314	164300	256572716	1871	1871	1871	1871	0
227	20240314	164200	256572716	1871	1871	1871	1871	0
228	20240314	164100	256572716	1871	1871	1871	1871	0
229	20240314	164000	256572716	1871	1871	1871	1871	0
230	20240314	163900	256572716	1871	1871	1871	1871	0
231	20240314	163800	256572716	1871	1871	1871	1871	0
232	20240314	163700	256572716	1871	1871	1871	1871	0
233	20240314	163600	256572716	1871	1871	1871	1871	0
234	20240314	163500	256572716	1871	1871	1871	1871	0
235	20240314	163400	256572716	1871	1871	1871	1871	0
236	20240314	163300	256572716	1871	1871	1871	1871	0
237	20240314	163200	256572716	1871	1871	1871	1871	0
238	20240314	163100	256572716	1871	1871	1871	1871	0
239	20240314	163000	256572716	1871	1871	1871	1871	0
240	20240314	162900	256572716	1871	1871	1871	1871	0
241	20240314	162800	256572716	1871	1871	1871	1871	0
242	20240314	162700	256572716	1871	1871	1871	1871	7320
243	20240314	162600	256572716	1871	1871	1871	1871	0
244	20240314	162500	256572716	1871	1871	1871	1871	0
245	20240314	162400	256572716	1871	1871	1871	1871	0
246	20240314	162300	256572716	1871	1871	1871	1871	0
247	20240314	162200	256572716	1871	1871	1871	1871	0
248	20240314	162100	256572716	1871	1871	1871	1871	0
249	20240314	162000	256572716	1871	1871	1871	1871	0
250	20240314	161900	256572716	1871	1871	1871	1871	0
251	20240314	161800	256572716	1871	1871	1871	1871	0
252	20240314	161700	256572716	1871	1871	1871	1871	0
253	20240314	161600	256572716	1871	1871	1871	1871	0
254	20240314	161500	256572716	1871	1871	1871	1871	0
255	20240314	161400	256572716	1871	1871	1871	1871	0
256	20240314	161300	256572716	1871	1871	1871	1871	0
257	20240314	161200	256572716	1871	1871	1871	1871	0
258	20240314	161100	256572716	1871	1871	1871	1871	0
259	20240314	161000	256572716	1871	1871	1871	1871	0
260	20240314	160900	256572716	1871	1871	1871	1871	0
261	20240314	160800	256572716	1871	1871	1871	1871	0
262	20240314	160700	256572716	1871	1871	1871	1871	0
263	20240314	160600	256572716	1871	1871	1871	1871	0
264	20240314	160500	256572716	1871	1871	1871	1871	0
265	20240314	160400	256572716	1871	1871	1871	1871	0
266	20240314	160300	256572716	1871	1871	1871	1871	0
267	20240314	160200	256572716	1871	1871	1871	1871	0
268	20240314	160100	256572716	1871	1871	1871	1871	0
269	20240314	160000	256572716	1871	1871	1871	1871	0
270	20240314	155900	256572716	1871	1871	1871	1871	0
271	20240314	155800	256572716	1871	1871	1871	1871	0
272	20240314	155700	256572716	1871	1871	1871	1871	7320
273	20240314	155600	256572716	1871	1871	1871	1871	0
274	20240314	155500	256572716	1871	1871	1871	1871	0
275	20240314	155400	256572716	1871	1871	1871	1871	0
276	20240314	155300	256572716	1871	1871	1871	1871	0
277	20240314	155200	256572716	1871	1871	1871	1871	0
278	20240314	155100	256572716	1871	1871	1871	1871	0
279	20240314	155000	256572716	1871	1871	1871	1871	0
280	20240314	154900	256572716	1871	1871	1871	1871	0
281	20240314	154800	256572716	1871	1871	1871	1871	0
282	20240314	154700	256572716	1871	1871	1871	1871	0
283	20240314	154600	256572716	1871	1871	1871	1871	0
284	20240314	154500	256572716	1871	1871	1871	1871	0
285	20240314	154400	256572716	1871	1871	1871	1871	0
286	20240314	154300	256572716	1871	1871	1871	1871	0
287	20240314	154200	256572716	1871	1871	1871	1871	0
288	20240314	154100	256572716	1871	1871	1871	1871	0
289	20240314	154000	256572716	1871	1871	1871	1871	0
290	20240314	153900	256572716	1871	1871	1871	1871	0
291	20240314	153800	256572716	1871	1871	1871	1871	0
292	20240314	153700	256572716	1871	1871	1871	1871	0
293	20240314	153600	256572716	1871	1871	1871	1871	0
294	20240314	153500	256572716	1871	1871	1871	1871	0
295	20240314	153400	256572716	1871	1871	1871	1871	0
296	20240314	153300	256572716	1871	1871	1871	1871	0
297	20240314	153200	256572716	1871	1871	1871	1871	0
298	20240314	153100	256572716	1871	1871	1871	1871	0
299	20240314	153000	256572716	1871	1871	1871	1871	7320
300	20240314	152900	242876996	1872	1872	1872	1872	0
301	20240314	152800	242876996	1872	1872	1872	1872	0
302	20240314	152700	242876996	1872	1872	1872	1872	0
303	20240314	152600	242876996	1872	1872	1872	1872	0
304	20240314	152500	242876996	1872	1872	1872	1872	0
305	20240314	152400	242876996	1872	1872	1872	1872	0
306	20240314	152300	242876996	1872	1872	1872	1872	0
307	20240314	152200	242876996	1872	1872	1872	1872	0
308	20240314	152100	242876996	1872	1872	1872	1872	0
309	20240314	152000	242876996	1872	1872	1872	1872	0
310	20240314	151900	242876996	1872	1872	1872	1872	1
311	20240314	151800	242875124	1873	1871	1873	1870	439
312	20240314	151700	242054190	1871	1873	1873	1871	2001
313	20240314	151600	238310316	1871	1873	1873	1871	602
314	20240314	151500	237183823	1873	1873	1873	1873	0
315	20240314	151400	237183823	1873	1873	1873	1873	0
316	20240314	151300	237183823	1873	1873	1873	1873	1
317	20240314	151200	237181950	1872	1872	1872	1872	1000
318	20240314	151100	235309950	1872	1873	1873	1872	950
319	20240314	151000	233531282	1873	1873	1873	1873	0
320	20240314	150900	233531282	1873	1873	1873	1873	47
321	20240314	150800	233443251	1873	1873	1873	1873	1
322	20240314	150700	233441378	1872	1873	1873	1872	1919
323	20240314	150600	229848006	1873	1874	1874	1873	7549
324	20240314	150500	215703180	1875	1875	1875	1875	0
325	20240314	150400	215703180	1875	1875	1875	1875	360
326	20240314	150300	215028180	1875	1876	1876	1875	1079
327	20240314	150200	213004548	1876	1876	1876	1876	0
328	20240314	150100	213004548	1876	1876	1876	1876	1
329	20240314	150000	213002672	1878	1879	1879	1878	501
330	20240314	145900	212061793	1877	1877	1877	1877	0
331	20240314	145800	212061793	1877	1877	1877	1877	0
332	20240314	145700	212061793	1877	1877	1877	1877	1
333	20240314	145600	212059916	1877	1877	1877	1877	116
334	20240314	145500	211842184	1877	1877	1877	1877	36
335	20240314	145400	211774612	1877	1877	1877	1877	0
336	20240314	145300	211774612	1877	1877	1877	1877	1
337	20240314	145200	211772735	1877	1877	1877	1877	36
338	20240314	145100	211705163	1879	1879	1879	1879	0
339	20240314	145000	211705163	1879	1879	1879	1879	280
340	20240314	144900	211179043	1880	1880	1880	1880	1
341	20240314	144800	211177163	1880	1880	1880	1880	1
342	20240314	144700	211175283	1879	1880	1880	1879	10
343	20240314	144600	211156488	1880	1880	1880	1880	1
344	20240314	144500	211154608	1879	1876	1879	1876	487
345	20240314	144400	210239565	1878	1878	1878	1878	0
346	20240314	144300	210239565	1878	1878	1878	1878	0
347	20240314	144200	210239565	1878	1878	1878	1878	0
348	20240314	144100	210239565	1878	1878	1878	1878	2000
349	20240314	144000	206483565	1879	1879	1879	1879	0
350	20240314	143900	206483565	1879	1879	1879	1879	0
351	20240314	143800	206483565	1879	1879	1879	1879	0
352	20240314	143700	206483565	1879	1879	1879	1879	0
353	20240314	143600	206483565	1879	1879	1879	1879	0
354	20240314	143500	206483565	1879	1879	1879	1879	350
355	20240314	143400	205825915	1878	1878	1878	1878	10
356	20240314	143300	205807135	1878	1878	1878	1878	0
357	20240314	143200	205807135	1878	1878	1878	1878	5
358	20240314	143100	205797745	1878	1878	1878	1878	0
359	20240314	143000	205797745	1878	1874	1878	1874	277
360	20240314	142900	205277867	1875	1875	1875	1875	23
361	20240314	142800	205234742	1875	1875	1875	1875	0
362	20240314	142700	205234742	1875	1875	1875	1875	9
363	20240314	142600	205217867	1877	1877	1877	1877	0
364	20240314	142500	205217867	1877	1877	1877	1877	0
365	20240314	142400	205217867	1877	1878	1878	1874	1309
366	20240314	142300	202763136	1878	1878	1878	1878	0
367	20240314	142200	202763136	1878	1878	1878	1878	0
368	20240314	142100	202763136	1878	1878	1878	1878	0
369	20240314	142000	202763136	1878	1878	1878	1878	0
370	20240314	141900	202763136	1878	1877	1878	1877	499
371	20240314	141800	201826512	1878	1878	1878	1878	103
372	20240314	141700	201633078	1878	1878	1878	1878	0
373	20240314	141600	201633078	1878	1878	1878	1878	0
374	20240314	141500	201633078	1878	1877	1878	1877	63
375	20240314	141400	201514773	1877	1877	1877	1877	0
376	20240314	141300	201514773	1877	1877	1877	1877	3
377	20240314	141200	201509142	1877	1877	1877	1877	0
378	20240314	141100	201509142	1877	1877	1877	1877	0
379	20240314	141000	201509142	1877	1877	1877	1877	0
380	20240314	140900	201509142	1877	1877	1877	1877	55
381	20240314	140800	201405907	1877	1877	1877	1877	103
382	20240314	140700	201212576	1879	1879	1879	1879	0
383	20240314	140600	201212576	1879	1878	1879	1878	132
384	20240314	140500	200964626	1878	1878	1878	1878	0
385	20240314	140400	200964626	1878	1877	1878	1875	1154
386	20240314	140300	198800588	1877	1877	1877	1877	201
387	20240314	140200	198423311	1877	1876	1877	1876	33
388	20240314	140100	198361390	1877	1878	1878	1877	135
389	20240314	140000	198107978	1878	1878	1878	1878	13
390	20240314	135900	198083564	1878	1878	1878	1878	0
391	20240314	135800	198083564	1878	1878	1878	1878	15
392	20240314	135700	198055394	1878	1879	1879	1878	1719
393	20240314	135600	194827111	1879	1879	1879	1879	1
394	20240314	135500	194825232	1878	1882	1882	1878	101
395	20240314	135400	194635550	1878	1879	1879	1878	323
396	20240314	135300	194028936	1879	1879	1879	1879	35
397	20240314	135200	193963171	1879	1879	1879	1879	1
398	20240314	135100	193961292	1882	1882	1882	1882	0
399	20240314	135000	193961292	1882	1883	1883	1882	800
400	20240314	134900	192455192	1883	1883	1883	1883	0
401	20240314	134800	192455192	1883	1883	1883	1883	0
402	20240314	134700	192455192	1883	1883	1883	1883	110
403	20240314	134600	192248062	1878	1882	1882	1878	400
404	20240314	134500	191496179	1881	1881	1881	1881	50
405	20240314	134400	191402129	1882	1882	1882	1882	0
406	20240314	134300	191402129	1882	1882	1883	1882	271
407	20240314	134200	190892057	1881	1881	1881	1881	20
408	20240314	134100	190854437	1881	1881	1881	1881	1159
409	20240314	134000	188674358	1881	1881	1881	1881	510
410	20240314	133900	187715048	1881	1881	1881	1881	600
411	20240314	133800	186586448	1881	1881	1881	1881	85
412	20240314	133700	186426563	1883	1883	1883	1883	0
413	20240314	133600	186426563	1883	1883	1883	1883	0
414	20240314	133500	186426563	1883	1883	1883	1883	0
415	20240314	133400	186426563	1883	1883	1883	1883	0
416	20240314	133300	186426563	1883	1883	1883	1883	200
417	20240314	133200	186049963	1874	1874	1874	1874	0
418	20240314	133100	186049963	1874	1877	1877	1874	312
419	20240314	133000	185464923	1877	1877	1877	1877	0
420	20240314	132900	185464923	1877	1877	1877	1877	0
421	20240314	132800	185464923	1877	1877	1877	1877	0
422	20240314	132700	185464923	1877	1877	1877	1877	0
423	20240314	132600	185464923	1877	1879	1879	1877	266
424	20240314	132500	184965527	1879	1879	1879	1879	0
425	20240314	132400	184965527	1879	1879	1879	1879	0
426	20240314	132300	184965527	1879	1879	1879	1879	0
427	20240314	132200	184965527	1879	1879	1879	1879	0
428	20240314	132100	184965527	1879	1879	1879	1879	100
429	20240314	132000	184777627	1880	1880	1880	1880	350
430	20240314	131900	184119627	1880	1880	1880	1880	50
431	20240314	131800	184025627	1880	1880	1880	1880	335
432	20240314	131700	183395827	1887	1887	1887	1887	25
433	20240314	131600	183348652	1881	1881	1881	1881	60
434	20240314	131500	183235792	1887	1887	1887	1887	1
435	20240314	131400	183233905	1880	1880	1880	1880	0
436	20240314	131300	183233905	1880	1880	1887	1880	1723
437	20240314	131200	179992492	1880	1880	1880	1880	630
438	20240314	131100	178808092	1881	1881	1881	1881	0
439	20240314	131000	178808092	1881	1881	1881	1881	0
440	20240314	130900	178808092	1881	1881	1881	1881	1
441	20240314	130800	178806211	1881	1881	1881	1881	6
442	20240314	130700	178794925	1881	1881	1881	1881	200
443	20240314	130600	178418725	1881	1881	1881	1881	0
444	20240314	130500	178418725	1881	1881	1881	1881	1
445	20240314	130400	178416844	1880	1880	1880	1880	0
446	20240314	130300	178416844	1880	1880	1880	1880	641
447	20240314	130200	177211764	1880	1874	1880	1874	241
448	20240314	130100	176758690	1874	1874	1875	1874	1300
449	20240314	130000	174322403	1873	1873	1873	1873	0
450	20240314	125900	174322403	1873	1874	1874	1873	653
451	20240314	125800	173099025	1875	1877	1877	1875	1081
452	20240314	125700	171071373	1877	1877	1877	1877	0
453	20240314	125600	171071373	1877	1877	1877	1877	0
454	20240314	125500	171071373	1877	1877	1877	1877	0
455	20240314	125400	171071373	1877	1877	1877	1877	0
456	20240314	125300	171071373	1877	1877	1877	1877	0
457	20240314	125200	171071373	1877	1877	1877	1877	2111
458	20240314	125100	167109026	1877	1877	1877	1877	0
459	20240314	125000	167109026	1877	1877	1877	1877	3
460	20240314	124900	167103395	1877	1877	1877	1877	0
461	20240314	124800	167103395	1877	1877	1877	1877	0
462	20240314	124700	167103395	1877	1877	1877	1877	0
463	20240314	124600	167103395	1877	1877	1877	1877	4
464	20240314	124500	167095887	1877	1877	1877	1877	0
465	20240314	124400	167095887	1877	1877	1877	1877	0
466	20240314	124300	167095887	1877	1877	1877	1877	0
467	20240314	124200	167095887	1877	1877	1877	1877	0
468	20240314	124100	167095887	1877	1877	1877	1877	150
469	20240314	124000	166814337	1877	1877	1877	1877	0
470	20240314	123900	166814337	1877	1877	1877	1877	100
471	20240314	123800	166626637	1877	1877	1877	1877	50
472	20240314	123700	166532787	1881	1881	1881	1881	0
473	20240314	123600	166532787	1881	1881	1881	1881	0
474	20240314	123500	166532787	1881	1881	1881	1881	0
475	20240314	123400	166532787	1881	1881	1881	1881	1
476	20240314	123300	166530906	1876	1876	1876	1876	100
477	20240314	123200	166343306	1876	1876	1876	1876	0
478	20240314	123100	166343306	1876	1876	1876	1876	0
479	20240314	123000	166343306	1876	1876	1876	1876	1
480	20240314	122900	166341430	1876	1876	1876	1876	0
481	20240314	122800	166341430	1876	1877	1877	1875	205
482	20240314	122700	165956821	1881	1881	1881	1881	0
483	20240314	122600	165956821	1881	1881	1881	1881	400
484	20240314	122500	165204421	1881	1881	1881	1881	400
485	20240314	122400	164452021	1875	1875	1875	1875	5
486	20240314	122300	164442646	1875	1875	1875	1875	4
487	20240314	122200	164435146	1875	1881	1881	1875	1743
488	20240314	122100	161156705	1881	1881	1881	1881	1
489	20240314	122000	161154824	1881	1881	1881	1881	0
490	20240314	121900	161154824	1881	1881	1881	1881	0
491	20240314	121800	161154824	1881	1881	1881	1881	0
492	20240314	121700	161154824	1881	1881	1881	1881	0
493	20240314	121600	161154824	1881	1881	1881	1881	0
494	20240314	121500	161154824	1881	1881	1881	1881	0
495	20240314	121400	161154824	1881	1881	1881	1881	107
496	20240314	121300	160953557	1881	1880	1881	1880	96
497	20240314	121200	160773041	1880	1880	1880	1880	20
498	20240314	121100	160735441	1880	1880	1880	1880	10
499	20240314	121000	160716641	1880	1880	1880	1880	5
500	20240314	120900	160707241	1882	1882	1882	1882	5
501	20240314	120800	160697831	1880	1880	1880	1880	0
502	20240314	120700	160697831	1880	1881	1882	1880	446
503	20240314	120600	159858875	1880	1877	1880	1877	710
504	20240314	120500	158524950	1877	1877	1877	1877	0
505	20240314	120400	158524950	1877	1877	1877	1872	131
506	20240314	120300	158279113	1872	1872	1872	1872	0
507	20240314	120200	158279113	1872	1877	1877	1872	309
508	20240314	120100	157699160	1877	1876	1877	1876	200
509	20240314	120000	157323770	1878	1878	1878	1878	0
510	20240314	115900	157323770	1878	1878	1878	1878	0
511	20240314	115800	157323770	1878	1878	1878	1878	0
512	20240314	115700	157323770	1878	1878	1878	1878	0
513	20240314	115600	157323770	1878	1879	1879	1878	571
514	20240314	115500	156250862	1879	1879	1879	1879	100
515	20240314	115400	156062962	1872	1873	1873	1872	15
516	20240314	115300	156034871	1873	1875	1875	1873	835
517	20240314	115200	154469256	1875	1877	1877	1875	26
518	20240314	115100	154420504	1880	1880	1880	1880	1
519	20240314	115000	154418624	1881	1881	1881	1881	129
520	20240314	114900	154175975	1881	1881	1881	1881	0
521	20240314	114800	154175975	1881	1881	1881	1881	100
522	20240314	114700	153987875	1881	1881	1881	1881	1
523	20240314	114600	153985994	1877	1878	1878	1877	16
524	20240314	114500	153955956	1882	1883	1883	1879	1701
525	20240314	114400	150758074	1883	1883	1883	1883	0
526	20240314	114300	150758074	1883	1883	1883	1883	100
527	20240314	114200	150569774	1883	1883	1883	1883	0
528	20240314	114100	150569774	1883	1883	1883	1883	0
529	20240314	114000	150569774	1883	1883	1883	1883	0
530	20240314	113900	150569774	1883	1883	1883	1883	0
531	20240314	113800	150569774	1883	1883	1883	1883	0
532	20240314	113700	150569774	1883	1883	1883	1883	10
533	20240314	113600	150550944	1883	1883	1883	1883	0
534	20240314	113500	150550944	1883	1883	1883	1883	3
535	20240314	113400	150545295	1883	1883	1883	1883	0
536	20240314	113300	150545295	1883	1883	1883	1883	1
537	20240314	113200	150543412	1883	1883	1883	1883	0
538	20240314	113100	150543412	1883	1882	1883	1882	3589
539	20240314	113000	143785329	1883	1880	1883	1879	1419
540	20240314	112900	141117097	1880	1880	1880	1880	1
541	20240314	112800	141115217	1880	1880	1880	1880	0
542	20240314	112700	141115217	1880	1880	1880	1880	0
543	20240314	112600	141115217	1880	1880	1880	1880	10
544	20240314	112500	141096417	1881	1881	1881	1881	0
545	20240314	112400	141096417	1881	1881	1881	1881	0
546	20240314	112300	141096417	1881	1881	1881	1881	0
547	20240314	112200	141096417	1881	1881	1881	1881	1
548	20240314	112100	141094536	1882	1882	1882	1882	33
549	20240314	112000	141032430	1882	1882	1882	1882	4
550	20240314	111900	141024902	1872	1872	1872	1872	0
551	20240314	111800	141024902	1872	1872	1872	1872	0
552	20240314	111700	141024902	1872	1872	1872	1872	0
553	20240314	111600	141024902	1872	1872	1872	1872	0
554	20240314	111500	141024902	1872	1871	1872	1871	660
555	20240314	111400	139789942	1871	1871	1871	1871	0
556	20240314	111300	139789942	1871	1871	1871	1871	0
557	20240314	111200	139789942	1871	1871	1871	1871	536
558	20240314	111100	138787086	1871	1871	1871	1871	0
559	20240314	111000	138787086	1871	1871	1871	1871	100
560	20240314	110900	138599986	1871	1871	1871	1871	10
561	20240314	110800	138581276	1871	1871	1871	1870	9
562	20240314	110700	138564438	1871	1871	1871	1871	0
563	20240314	110600	138564438	1871	1871	1871	1871	1
564	20240314	110500	138562567	1870	1870	1871	1870	419
565	20240314	110400	137779036	1870	1870	1870	1870	4
566	20240314	110300	137771556	1871	1871	1871	1871	0
567	20240314	110200	137771556	1871	1871	1871	1871	1
568	20240314	110100	137769685	1869	1869	1869	1869	1
569	20240314	110000	137767816	1871	1871	1871	1871	31
570	20240314	105900	137709815	1871	1869	1871	1869	5
571	20240314	105800	137700468	1871	1871	1871	1871	2
572	20240314	105700	137696726	1869	1869	1869	1869	0
573	20240314	105600	137696726	1869	1869	1869	1869	4
574	20240314	105500	137689250	1869	1869	1869	1869	5
575	20240314	105400	137679905	1870	1870	1870	1870	0
576	20240314	105300	137679905	1870	1870	1870	1870	113
577	20240314	105200	137468595	1870	1872	1872	1870	105
578	20240314	105100	137272045	1872	1872	1872	1872	0
579	20240314	105000	137272045	1872	1869	1872	1869	64
580	20240314	104900	137152375	1870	1872	1872	1870	210
581	20240314	104800	136759673	1872	1872	1872	1872	1000
582	20240314	104700	134887673	1872	1873	1873	1872	4
583	20240314	104600	134880183	1875	1875	1875	1875	0
584	20240314	104500	134880183	1875	1875	1875	1875	80
585	20240314	104400	134730183	1875	1875	1875	1875	0
586	20240314	104300	134730183	1875	1875	1875	1875	0
587	20240314	104200	134730183	1875	1875	1875	1875	0
588	20240314	104100	134730183	1875	1875	1875	1875	0
589	20240314	104000	134730183	1875	1875	1875	1875	0
590	20240314	103900	134730183	1875	1875	1875	1875	0
591	20240314	103800	134730183	1875	1875	1875	1875	0
592	20240314	103700	134730183	1875	1878	1878	1875	5236
593	20240314	103600	124909634	1877	1877	1877	1877	0
594	20240314	103500	124909634	1877	1888	1888	1877	245
595	20240314	103400	124447206	1888	1890	1898	1878	5623
596	20240314	103300	113804617	1890	1890	1890	1890	2
597	20240314	103200	113800837	1876	1885	1892	1876	374
598	20240314	103100	113095946	1883	1875	1883	1875	1611
599	20240314	103000	110068040	1871	1867	1871	1867	373
600	20240314	102900	109370521	1869	1870	1870	1869	20
601	20240314	102800	109333131	1871	1872	1872	1871	60
602	20240314	102700	109220821	1872	1872	1873	1872	758
603	20240314	102600	107801245	1872	1867	1872	1860	2105
604	20240314	102500	103879325	1867	1867	1867	1867	36
605	20240314	102400	103812113	1865	1868	1868	1865	1370
606	20240314	102300	101255823	1870	1870	1870	1870	27
607	20240314	102200	101205333	1876	1876	1876	1876	117
608	20240314	102100	100985841	1876	1880	1880	1867	1102
609	20240314	102000	98927023	1869	1870	1870	1869	580
610	20240314	101900	97842906	1870	1870	1870	1870	0
611	20240314	101800	97842906	1870	1870	1870	1870	953
612	20240314	101700	96060796	1881	1880	1881	1880	463
613	20240314	101600	95189906	1880	1878	1880	1878	56
614	20240314	101500	95084634	1868	1868	1868	1868	10
615	20240314	101400	95065954	1880	1879	1880	1879	100
616	20240314	101300	94877955	1881	1871	1881	1871	50
617	20240314	101200	94784025	1867	1867	1867	1867	0
618	20240314	101100	94784025	1867	1871	1871	1867	696
619	20240314	101000	93483240	1871	1874	1874	1871	259
620	20240314	100900	92998173	1874	1878	1878	1874	888
621	20240314	100800	91331704	1879	1880	1880	1879	335
622	20240314	100700	90702012	1880	1880	1880	1880	148
623	20240314	100600	90423772	1881	1881	1881	1881	511
624	20240314	100500	89462581	1883	1883	1883	1882	321
625	20240314	100400	88858442	1883	1883	1883	1883	30
626	20240314	100300	88801952	1883	1883	1883	1883	5
627	20240314	100200	88792537	1883	1883	1883	1883	102
628	20240314	100100	88600471	1883	1883	1883	1883	7
629	20240314	100000	88587290	1883	1883	1883	1883	0
630	20240314	095900	88587290	1883	1883	1883	1883	0
631	20240314	095800	88587290	1883	1882	1883	1881	315
632	20240314	095700	87994498	1882	1881	1882	1881	100
633	20240314	095600	87806316	1881	1880	1881	1880	1063
634	20240314	095500	85807810	1880	1880	1880	1880	7
635	20240314	095400	85794650	1880	1880	1880	1880	1
636	20240314	095300	85792770	1880	1879	1880	1879	604
637	20240314	095200	84657850	1879	1879	1880	1879	3559
638	20240314	095100	77968747	1879	1879	1879	1879	40
639	20240314	095000	77893587	1871	1871	1871	1871	0
640	20240314	094900	77893587	1871	1871	1871	1871	0
641	20240314	094800	77893587	1871	1871	1871	1871	0
642	20240314	094700	77893587	1871	1871	1871	1871	0
643	20240314	094600	77893587	1871	1871	1871	1871	0
644	20240314	094500	77893587	1871	1871	1871	1871	0
645	20240314	094400	77893587	1871	1872	1872	1871	156
646	20240314	094300	77601691	1869	1869	1869	1869	1
647	20240314	094200	77599822	1868	1868	1868	1868	0
648	20240314	094100	77599822	1868	1860	1868	1858	1236
649	20240314	094000	75300924	1859	1859	1859	1859	0
650	20240314	093900	75300924	1859	1859	1859	1859	0
651	20240314	093800	75300924	1859	1859	1859	1859	12
652	20240314	093700	75278616	1858	1859	1859	1858	1394
653	20240314	093600	72688225	1858	1860	1860	1858	5861
654	20240314	093500	61797213	1860	1861	1861	1860	393
655	20240314	093400	61066130	1861	1861	1861	1861	10
656	20240314	093300	61047520	1871	1871	1871	1871	0
657	20240314	093200	61047520	1871	1861	1871	1861	50
658	20240314	093100	60954030	1860	1867	1867	1860	501
659	20240314	093000	60022163	1873	1859	1875	1859	1013
660	20240314	092900	58123041	1859	1859	1859	1859	10
661	20240314	092800	58104451	1859	1859	1859	1859	10
662	20240314	092700	58085861	1858	1858	1858	1858	596
663	20240314	092600	56978493	1861	1872	1873	1858	1226
664	20240314	092500	54685603	1872	1864	1872	1857	3351
665	20240314	092400	48453015	1873	1873	1873	1873	10
666	20240314	092300	48434285	1862	1862	1862	1862	387
667	20240314	092200	47713691	1862	1862	1862	1862	67
668	20240314	092100	47588937	1862	1871	1871	1862	1175
669	20240314	092000	45396562	1871	1873	1880	1871	317
670	20240314	091900	44802446	1873	1881	1881	1873	2865
671	20240314	091800	39418670	1881	1881	1881	1881	130
672	20240314	091700	39174140	1881	1882	1882	1881	50
673	20240314	091600	39080089	1881	1881	1881	1881	53
674	20240314	091500	38980396	1906	1885	1906	1885	950
675	20240314	091400	37179953	1880	1880	1882	1880	150
676	20240314	091300	36897839	1880	1880	1880	1880	5
677	20240314	091200	36888439	1879	1879	1879	1879	207
678	20240314	091100	36499486	1878	1879	1879	1875	1847
679	20240314	091000	33032676	1877	1877	1877	1877	101
680	20240314	090900	32843099	1880	1873	1880	1865	5894
681	20240314	090800	21801549	1873	1873	1873	1873	0
682	20240314	090700	21801549	1873	1872	1873	1872	200
683	20240314	090600	21427092	1872	1862	1872	1862	32
684	20240314	090500	21367498	1861	1870	1870	1860	1151
685	20240314	090400	19223051	1870	1877	1878	1870	255
686	20240314	090300	18745451	1878	1870	1878	1870	913
687	20240314	090200	17035341	1870	1885	1885	1870	6157
688	20240314	090100	5449946	1885	1886	1886	1885	132
689	20240314	090000	5201121	1886	1906	1906	1883	2744