KissMeData/040610/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	192300	86711914	1692	1692	1692	1692	2208
3	20240314	192200	86711914	1692	1692	1692	1692	0
4	20240314	192100	86711914	1692	1692	1692	1692	0
5	20240314	192000	86711914	1692	1692	1692	1692	0
6	20240314	191900	86711914	1692	1692	1692	1692	0
7	20240314	191800	86711914	1692	1692	1692	1692	0
8	20240314	191700	86711914	1692	1692	1692	1692	0
9	20240314	191600	86711914	1692	1692	1692	1692	0
10	20240314	191500	86711914	1692	1692	1692	1692	0
11	20240314	191400	86711914	1692	1692	1692	1692	0
12	20240314	191300	86711914	1692	1692	1692	1692	0
13	20240314	191200	86711914	1692	1692	1692	1692	0
14	20240314	191100	86711914	1692	1692	1692	1692	0
15	20240314	191000	86711914	1692	1692	1692	1692	0
16	20240314	190900	86711914	1692	1692	1692	1692	0
17	20240314	190800	86711914	1692	1692	1692	1692	0
18	20240314	190700	86711914	1692	1692	1692	1692	0
19	20240314	190600	86711914	1692	1692	1692	1692	0
20	20240314	190500	86711914	1692	1692	1692	1692	0
21	20240314	190400	86711914	1692	1692	1692	1692	0
22	20240314	190300	86711914	1692	1692	1692	1692	0
23	20240314	190200	86711914	1692	1692	1692	1692	0
24	20240314	190100	86711914	1692	1692	1692	1692	0
25	20240314	190000	86711914	1692	1692	1692	1692	0
26	20240314	185900	86711914	1692	1692	1692	1692	0
27	20240314	185800	86711914	1692	1692	1692	1692	0
28	20240314	185700	86711914	1692	1692	1692	1692	0
29	20240314	185600	86711914	1692	1692	1692	1692	0
30	20240314	185500	86711914	1692	1692	1692	1692	0
31	20240314	185400	86711914	1692	1692	1692	1692	0
32	20240314	185300	86711914	1692	1692	1692	1692	2208
33	20240314	185200	86711914	1692	1692	1692	1692	0
34	20240314	185100	86711914	1692	1692	1692	1692	0
35	20240314	185000	86711914	1692	1692	1692	1692	0
36	20240314	184900	86711914	1692	1692	1692	1692	0
37	20240314	184800	86711914	1692	1692	1692	1692	0
38	20240314	184700	86711914	1692	1692	1692	1692	0
39	20240314	184600	86711914	1692	1692	1692	1692	0
40	20240314	184500	86711914	1692	1692	1692	1692	0
41	20240314	184400	86711914	1692	1692	1692	1692	0
42	20240314	184300	86711914	1692	1692	1692	1692	0
43	20240314	184200	86711914	1692	1692	1692	1692	0
44	20240314	184100	86711914	1692	1692	1692	1692	0
45	20240314	184000	86711914	1692	1692	1692	1692	0
46	20240314	183900	86711914	1692	1692	1692	1692	0
47	20240314	183800	86711914	1692	1692	1692	1692	0
48	20240314	183700	86711914	1692	1692	1692	1692	0
49	20240314	183600	86711914	1692	1692	1692	1692	0
50	20240314	183500	86711914	1692	1692	1692	1692	0
51	20240314	183400	86711914	1692	1692	1692	1692	0
52	20240314	183300	86711914	1692	1692	1692	1692	0
53	20240314	183200	86711914	1692	1692	1692	1692	0
54	20240314	183100	86711914	1692	1692	1692	1692	0
55	20240314	183000	86711914	1692	1692	1692	1692	0
56	20240314	182900	86711914	1692	1692	1692	1692	0
57	20240314	182800	86711914	1692	1692	1692	1692	0
58	20240314	182700	86711914	1692	1692	1692	1692	0
59	20240314	182600	86711914	1692	1692	1692	1692	0
60	20240314	182500	86711914	1692	1692	1692	1692	0
61	20240314	182400	86711914	1692	1692	1692	1692	0
62	20240314	182300	86711914	1692	1692	1692	1692	2208
63	20240314	182200	86711914	1692	1692	1692	1692	0
64	20240314	182100	86711914	1692	1692	1692	1692	0
65	20240314	182000	86711914	1692	1692	1692	1692	0
66	20240314	181900	86711914	1692	1692	1692	1692	0
67	20240314	181800	86711914	1692	1692	1692	1692	0
68	20240314	181700	86711914	1692	1692	1692	1692	0
69	20240314	181600	86711914	1692	1692	1692	1692	0
70	20240314	181500	86711914	1692	1692	1692	1692	0
71	20240314	181400	86711914	1692	1692	1692	1692	0
72	20240314	181300	86711914	1692	1692	1692	1692	0
73	20240314	181200	86711914	1692	1692	1692	1692	0
74	20240314	181100	86711914	1692	1692	1692	1692	0
75	20240314	181000	86711914	1692	1692	1692	1692	0
76	20240314	180900	86711914	1692	1692	1692	1692	0
77	20240314	180800	86711914	1692	1692	1692	1692	0
78	20240314	180700	86711914	1692	1692	1692	1692	0
79	20240314	180600	86711914	1692	1692	1692	1692	0
80	20240314	180500	86711914	1692	1692	1692	1692	0
81	20240314	180400	86711914	1692	1692	1692	1692	0
82	20240314	180300	86711914	1692	1692	1692	1692	0
83	20240314	180200	86711914	1692	1692	1692	1692	0
84	20240314	180100	86711914	1692	1692	1692	1692	0
85	20240314	180000	86711914	1692	1692	1692	1692	0
86	20240314	175900	86711914	1692	1692	1692	1692	0
87	20240314	175800	86711914	1692	1692	1692	1692	0
88	20240314	175700	86711914	1692	1692	1692	1692	0
89	20240314	175600	86711914	1692	1692	1692	1692	0
90	20240314	175500	86711914	1692	1692	1692	1692	0
91	20240314	175400	86711914	1692	1692	1692	1692	0
92	20240314	175300	86711914	1692	1692	1692	1692	2208
93	20240314	175200	86711914	1692	1692	1692	1692	0
94	20240314	175100	86711914	1692	1692	1692	1692	0
95	20240314	175000	86711914	1692	1692	1692	1692	0
96	20240314	174900	86711914	1692	1692	1692	1692	0
97	20240314	174800	86711914	1692	1692	1692	1692	0
98	20240314	174700	86711914	1692	1692	1692	1692	0
99	20240314	174600	86711914	1692	1692	1692	1692	0
100	20240314	174500	86711914	1692	1692	1692	1692	0
101	20240314	174400	86711914	1692	1692	1692	1692	0
102	20240314	174300	86711914	1692	1692	1692	1692	0
103	20240314	174200	86711914	1692	1692	1692	1692	0
104	20240314	174100	86711914	1692	1692	1692	1692	0
105	20240314	174000	86711914	1692	1692	1692	1692	0
106	20240314	173900	86711914	1692	1692	1692	1692	0
107	20240314	173800	86711914	1692	1692	1692	1692	0
108	20240314	173700	86711914	1692	1692	1692	1692	0
109	20240314	173600	86711914	1692	1692	1692	1692	0
110	20240314	173500	86711914	1692	1692	1692	1692	0
111	20240314	173400	86711914	1692	1692	1692	1692	0
112	20240314	173300	86711914	1692	1692	1692	1692	0
113	20240314	173200	86711914	1692	1692	1692	1692	0
114	20240314	173100	86711914	1692	1692	1692	1692	0
115	20240314	173000	86711914	1692	1692	1692	1692	0
116	20240314	172900	86711914	1692	1692	1692	1692	0
117	20240314	172800	86711914	1692	1692	1692	1692	0
118	20240314	172700	86711914	1692	1692	1692	1692	0
119	20240314	172600	86711914	1692	1692	1692	1692	0
120	20240314	172500	86711914	1692	1692	1692	1692	0
121	20240314	172400	86711914	1692	1692	1692	1692	0
122	20240314	172300	86711914	1692	1692	1692	1692	2208
123	20240314	172200	86711914	1692	1692	1692	1692	0
124	20240314	172100	86711914	1692	1692	1692	1692	0
125	20240314	172000	86711914	1692	1692	1692	1692	0
126	20240314	171900	86711914	1692	1692	1692	1692	0
127	20240314	171800	86711914	1692	1692	1692	1692	0
128	20240314	171700	86711914	1692	1692	1692	1692	0
129	20240314	171600	86711914	1692	1692	1692	1692	0
130	20240314	171500	86711914	1692	1692	1692	1692	0
131	20240314	171400	86711914	1692	1692	1692	1692	0
132	20240314	171300	86711914	1692	1692	1692	1692	0
133	20240314	171200	86711914	1692	1692	1692	1692	0
134	20240314	171100	86711914	1692	1692	1692	1692	0
135	20240314	171000	86711914	1692	1692	1692	1692	0
136	20240314	170900	86711914	1692	1692	1692	1692	0
137	20240314	170800	86711914	1692	1692	1692	1692	0
138	20240314	170700	86711914	1692	1692	1692	1692	0
139	20240314	170600	86711914	1692	1692	1692	1692	0
140	20240314	170500	86711914	1692	1692	1692	1692	0
141	20240314	170400	86711914	1692	1692	1692	1692	0
142	20240314	170300	86711914	1692	1692	1692	1692	0
143	20240314	170200	86711914	1692	1692	1692	1692	0
144	20240314	170100	86711914	1692	1692	1692	1692	0
145	20240314	170000	86711914	1692	1692	1692	1692	0
146	20240314	165900	86711914	1692	1692	1692	1692	0
147	20240314	165800	86711914	1692	1692	1692	1692	0
148	20240314	165700	86711914	1692	1692	1692	1692	0
149	20240314	165600	86711914	1692	1692	1692	1692	0
150	20240314	165500	86711914	1692	1692	1692	1692	0
151	20240314	165400	86711914	1692	1692	1692	1692	0
152	20240314	165300	86711914	1692	1692	1692	1692	2208
153	20240314	165200	86711914	1692	1692	1692	1692	0
154	20240314	165100	86711914	1692	1692	1692	1692	0
155	20240314	165000	86711914	1692	1692	1692	1692	0
156	20240314	164900	86711914	1692	1692	1692	1692	0
157	20240314	164800	86711914	1692	1692	1692	1692	0
158	20240314	164700	86711914	1692	1692	1692	1692	0
159	20240314	164600	86711914	1692	1692	1692	1692	0
160	20240314	164500	86711914	1692	1692	1692	1692	0
161	20240314	164400	86711914	1692	1692	1692	1692	0
162	20240314	164300	86711914	1692	1692	1692	1692	0
163	20240314	164200	86711914	1692	1692	1692	1692	0
164	20240314	164100	86711914	1692	1692	1692	1692	0
165	20240314	164000	86711914	1692	1692	1692	1692	0
166	20240314	163900	86711914	1692	1692	1692	1692	0
167	20240314	163800	86711914	1692	1692	1692	1692	0
168	20240314	163700	86711914	1692	1692	1692	1692	0
169	20240314	163600	86711914	1692	1692	1692	1692	0
170	20240314	163500	86711914	1692	1692	1692	1692	0
171	20240314	163400	86711914	1692	1692	1692	1692	0
172	20240314	163300	86711914	1692	1692	1692	1692	0
173	20240314	163200	86711914	1692	1692	1692	1692	0
174	20240314	163100	86711914	1692	1692	1692	1692	0
175	20240314	163000	86711914	1692	1692	1692	1692	0
176	20240314	162900	86711914	1692	1692	1692	1692	0
177	20240314	162800	86711914	1692	1692	1692	1692	0
178	20240314	162700	86711914	1692	1692	1692	1692	0
179	20240314	162600	86711914	1692	1692	1692	1692	0
180	20240314	162500	86711914	1692	1692	1692	1692	0
181	20240314	162400	86711914	1692	1692	1692	1692	0
182	20240314	162300	86711914	1692	1692	1692	1692	2208
183	20240314	162200	86711914	1692	1692	1692	1692	0
184	20240314	162100	86711914	1692	1692	1692	1692	0
185	20240314	162000	86711914	1692	1692	1692	1692	0
186	20240314	161900	86711914	1692	1692	1692	1692	0
187	20240314	161800	86711914	1692	1692	1692	1692	0
188	20240314	161700	86711914	1692	1692	1692	1692	0
189	20240314	161600	86711914	1692	1692	1692	1692	0
190	20240314	161500	86711914	1692	1692	1692	1692	0
191	20240314	161400	86711914	1692	1692	1692	1692	0
192	20240314	161300	86711914	1692	1692	1692	1692	0
193	20240314	161200	86711914	1692	1692	1692	1692	0
194	20240314	161100	86711914	1692	1692	1692	1692	0
195	20240314	161000	86711914	1692	1692	1692	1692	0
196	20240314	160900	86711914	1692	1692	1692	1692	0
197	20240314	160800	86711914	1692	1692	1692	1692	0
198	20240314	160700	86711914	1692	1692	1692	1692	0
199	20240314	160600	86711914	1692	1692	1692	1692	0
200	20240314	160500	86711914	1692	1692	1692	1692	0
201	20240314	160400	86711914	1692	1692	1692	1692	0
202	20240314	160300	86711914	1692	1692	1692	1692	0
203	20240314	160200	86711914	1692	1692	1692	1692	0
204	20240314	160100	86711914	1692	1692	1692	1692	0
205	20240314	160000	86711914	1692	1692	1692	1692	0
206	20240314	155900	86711914	1692	1692	1692	1692	0
207	20240314	155800	86711914	1692	1692	1692	1692	0
208	20240314	155700	86711914	1692	1692	1692	1692	0
209	20240314	155600	86711914	1692	1692	1692	1692	0
210	20240314	155500	86711914	1692	1692	1692	1692	0
211	20240314	155400	86711914	1692	1692	1692	1692	0
212	20240314	155300	86711914	1692	1692	1692	1692	2208
213	20240314	155200	86711914	1692	1692	1692	1692	0
214	20240314	155100	86711914	1692	1692	1692	1692	0
215	20240314	155000	86711914	1692	1692	1692	1692	0
216	20240314	154900	86711914	1692	1692	1692	1692	0
217	20240314	154800	86711914	1692	1692	1692	1692	0
218	20240314	154700	86711914	1692	1692	1692	1692	0
219	20240314	154600	86711914	1692	1692	1692	1692	0
220	20240314	154500	86711914	1692	1692	1692	1692	0
221	20240314	154400	86711914	1692	1692	1692	1692	0
222	20240314	154300	86711914	1692	1692	1692	1692	0
223	20240314	154200	86711914	1692	1692	1692	1692	0
224	20240314	154100	86711914	1692	1692	1692	1692	0
225	20240314	154000	86711914	1692	1692	1692	1692	0
226	20240314	153900	86711914	1692	1692	1692	1692	0
227	20240314	153800	86711914	1692	1692	1692	1692	0
228	20240314	153700	86711914	1692	1692	1692	1692	0
229	20240314	153600	86711914	1692	1692	1692	1692	0
230	20240314	153500	86711914	1692	1692	1692	1692	0
231	20240314	153400	86711914	1692	1692	1692	1692	0
232	20240314	153300	86711914	1692	1692	1692	1692	0
233	20240314	153200	86711914	1692	1692	1692	1692	0
234	20240314	153100	86711914	1692	1692	1692	1692	0
235	20240314	153000	86711914	1692	1692	1692	1692	2208
236	20240314	152900	82975978	1691	1691	1691	1691	0
237	20240314	152800	82975978	1691	1691	1691	1691	0
238	20240314	152700	82975978	1691	1691	1691	1691	0
239	20240314	152600	82975978	1691	1691	1691	1691	0
240	20240314	152500	82975978	1691	1691	1691	1691	0
241	20240314	152400	82975978	1691	1691	1691	1691	0
242	20240314	152300	82975978	1691	1691	1691	1691	0
243	20240314	152200	82975978	1691	1691	1691	1691	0
244	20240314	152100	82975978	1691	1691	1691	1691	0
245	20240314	152000	82975978	1691	1691	1691	1691	0
246	20240314	151900	82975978	1691	1691	1691	1691	0
247	20240314	151800	82975978	1691	1691	1691	1691	0
248	20240314	151700	82975978	1691	1690	1691	1690	18
249	20240314	151600	82945541	1691	1691	1691	1691	0
250	20240314	151500	82945541	1691	1691	1691	1691	59
251	20240314	151400	82845772	1691	1691	1691	1691	362
252	20240314	151300	82233630	1691	1691	1691	1691	30
253	20240314	151200	82182900	1692	1692	1692	1692	0
254	20240314	151100	82182900	1692	1691	1692	1691	2
255	20240314	151000	82179517	1689	1690	1691	1688	2158
256	20240314	150900	78533738	1690	1691	1691	1690	146
257	20240314	150800	78286857	1691	1691	1691	1691	0
258	20240314	150700	78286857	1691	1691	1691	1691	0
259	20240314	150600	78286857	1691	1691	1691	1691	0
260	20240314	150500	78286857	1691	1691	1691	1691	0
261	20240314	150400	78286857	1691	1691	1691	1691	0
262	20240314	150300	78286857	1691	1691	1691	1691	0
263	20240314	150200	78286857	1691	1691	1691	1691	1
264	20240314	150100	78285166	1690	1690	1690	1690	0
265	20240314	150000	78285166	1690	1690	1690	1690	0
266	20240314	145900	78285166	1690	1690	1690	1690	0
267	20240314	145800	78285166	1690	1690	1690	1690	1
268	20240314	145700	78283476	1692	1692	1692	1692	30
269	20240314	145600	78232716	1692	1692	1692	1692	0
270	20240314	145500	78232716	1692	1692	1692	1692	10
271	20240314	145400	78215796	1693	1693	1693	1693	0
272	20240314	145300	78215796	1693	1692	1693	1692	3
273	20240314	145200	78210718	1692	1692	1692	1692	287
274	20240314	145100	77725114	1690	1690	1690	1690	1
275	20240314	145000	77723424	1692	1692	1692	1692	0
276	20240314	144900	77723424	1692	1692	1692	1690	36
277	20240314	144800	77662514	1692	1692	1692	1692	0
278	20240314	144700	77662514	1692	1692	1692	1692	0
279	20240314	144600	77662514	1692	1692	1692	1692	0
280	20240314	144500	77662514	1692	1692	1692	1692	0
281	20240314	144400	77662514	1692	1692	1692	1692	0
282	20240314	144300	77662514	1692	1692	1692	1692	0
283	20240314	144200	77662514	1692	1692	1692	1692	0
284	20240314	144100	77662514	1692	1692	1692	1692	0
285	20240314	144000	77662514	1692	1692	1692	1692	0
286	20240314	143900	77662514	1692	1692	1692	1692	0
287	20240314	143800	77662514	1692	1692	1692	1692	3
288	20240314	143700	77657438	1692	1692	1692	1692	0
289	20240314	143600	77657438	1692	1692	1692	1692	1
290	20240314	143500	77655746	1691	1691	1691	1691	30
291	20240314	143400	77605016	1692	1692	1692	1692	0
292	20240314	143300	77605016	1692	1692	1692	1692	0
293	20240314	143200	77605016	1692	1692	1692	1692	0
294	20240314	143100	77605016	1692	1692	1692	1692	0
295	20240314	143000	77605016	1692	1692	1692	1692	0
296	20240314	142900	77605016	1692	1691	1692	1690	501
297	20240314	142800	76757988	1692	1692	1692	1692	0
298	20240314	142700	76757988	1692	1691	1692	1691	665
299	20240314	142600	75633472	1692	1692	1692	1692	10
300	20240314	142500	75616552	1692	1692	1692	1692	3
301	20240314	142400	75611476	1692	1692	1692	1692	0
302	20240314	142300	75611476	1692	1692	1692	1692	0
303	20240314	142200	75611476	1692	1692	1692	1692	8
304	20240314	142100	75597940	1692	1692	1692	1692	0
305	20240314	142000	75597940	1692	1692	1692	1692	0
306	20240314	141900	75597940	1692	1692	1692	1692	0
307	20240314	141800	75597940	1692	1692	1692	1692	0
308	20240314	141700	75597940	1692	1692	1692	1692	0
309	20240314	141600	75597940	1692	1692	1692	1692	0
310	20240314	141500	75597940	1692	1692	1692	1692	0
311	20240314	141400	75597940	1692	1692	1692	1692	0
312	20240314	141300	75597940	1692	1692	1692	1692	0
313	20240314	141200	75597940	1692	1692	1692	1692	0
314	20240314	141100	75597940	1692	1692	1692	1692	0
315	20240314	141000	75597940	1692	1692	1692	1692	0
316	20240314	140900	75597940	1692	1692	1692	1692	0
317	20240314	140800	75597940	1692	1692	1692	1692	0
318	20240314	140700	75597940	1692	1692	1692	1692	1
319	20240314	140600	75596248	1690	1691	1691	1690	594
320	20240314	140500	74591795	1690	1690	1690	1690	4
321	20240314	140400	74585035	1692	1692	1692	1692	0
322	20240314	140300	74585035	1692	1692	1692	1692	0
323	20240314	140200	74585035	1692	1692	1692	1692	0
324	20240314	140100	74585035	1692	1692	1692	1692	0
325	20240314	140000	74585035	1692	1692	1692	1692	0
326	20240314	135900	74585035	1692	1692	1692	1692	0
327	20240314	135800	74585035	1692	1692	1692	1692	0
328	20240314	135700	74585035	1692	1692	1692	1692	0
329	20240314	135600	74585035	1692	1692	1692	1692	0
330	20240314	135500	74585035	1692	1692	1692	1692	0
331	20240314	135400	74585035	1692	1692	1692	1692	0
332	20240314	135300	74585035	1692	1692	1692	1692	0
333	20240314	135200	74585035	1692	1692	1692	1692	0
334	20240314	135100	74585035	1692	1692	1692	1692	0
335	20240314	135000	74585035	1692	1692	1692	1692	0
336	20240314	134900	74585035	1692	1692	1692	1692	0
337	20240314	134800	74585035	1692	1692	1692	1692	5
338	20240314	134700	74576575	1693	1693	1693	1693	0
339	20240314	134600	74576575	1693	1693	1693	1693	0
340	20240314	134500	74576575	1693	1693	1693	1693	0
341	20240314	134400	74576575	1693	1693	1693	1693	0
342	20240314	134300	74576575	1693	1693	1693	1693	0
343	20240314	134200	74576575	1693	1693	1693	1693	0
344	20240314	134100	74576575	1693	1693	1693	1693	0
345	20240314	134000	74576575	1693	1693	1693	1693	1
346	20240314	133900	74574882	1693	1693	1693	1693	0
347	20240314	133800	74574882	1693	1693	1693	1693	0
348	20240314	133700	74574882	1693	1693	1693	1693	0
349	20240314	133600	74574882	1693	1693	1693	1693	0
350	20240314	133500	74574882	1693	1693	1693	1693	0
351	20240314	133400	74574882	1693	1693	1693	1693	0
352	20240314	133300	74574882	1693	1693	1693	1693	0
353	20240314	133200	74574882	1693	1693	1693	1693	0
354	20240314	133100	74574882	1693	1693	1693	1693	0
355	20240314	133000	74574882	1693	1693	1693	1693	0
356	20240314	132900	74574882	1693	1693	1693	1693	0
357	20240314	132800	74574882	1693	1693	1693	1693	0
358	20240314	132700	74574882	1693	1693	1693	1693	0
359	20240314	132600	74574882	1693	1693	1693	1693	0
360	20240314	132500	74574882	1693	1693	1693	1693	0
361	20240314	132400	74574882	1693	1693	1693	1693	0
362	20240314	132300	74574882	1693	1693	1693	1693	0
363	20240314	132200	74574882	1693	1693	1693	1693	0
364	20240314	132100	74574882	1693	1693	1693	1693	1
365	20240314	132000	74573189	1689	1690	1690	1689	375
366	20240314	131900	73939737	1694	1694	1694	1694	0
367	20240314	131800	73939737	1694	1694	1694	1694	0
368	20240314	131700	73939737	1694	1694	1694	1694	0
369	20240314	131600	73939737	1694	1694	1694	1694	0
370	20240314	131500	73939737	1694	1694	1694	1694	0
371	20240314	131400	73939737	1694	1694	1694	1694	0
372	20240314	131300	73939737	1694	1694	1694	1694	0
373	20240314	131200	73939737	1694	1694	1694	1694	0
374	20240314	131100	73939737	1694	1694	1694	1694	0
375	20240314	131000	73939737	1694	1694	1694	1694	0
376	20240314	130900	73939737	1694	1690	1694	1690	11
377	20240314	130800	73921143	1696	1696	1696	1696	0
378	20240314	130700	73921143	1696	1696	1696	1696	0
379	20240314	130600	73921143	1696	1696	1696	1696	0
380	20240314	130500	73921143	1696	1696	1696	1696	0
381	20240314	130400	73921143	1696	1696	1696	1696	0
382	20240314	130300	73921143	1696	1696	1696	1696	0
383	20240314	130200	73921143	1696	1696	1696	1696	0
384	20240314	130100	73921143	1696	1696	1696	1696	0
385	20240314	130000	73921143	1696	1696	1696	1696	0
386	20240314	125900	73921143	1696	1696	1696	1696	0
387	20240314	125800	73921143	1696	1696	1696	1696	0
388	20240314	125700	73921143	1696	1696	1696	1696	0
389	20240314	125600	73921143	1696	1696	1696	1696	0
390	20240314	125500	73921143	1696	1696	1696	1696	0
391	20240314	125400	73921143	1696	1696	1696	1696	0
392	20240314	125300	73921143	1696	1696	1696	1696	0
393	20240314	125200	73921143	1696	1696	1696	1696	21
394	20240314	125100	73885527	1698	1698	1698	1698	0
395	20240314	125000	73885527	1698	1698	1698	1698	0
396	20240314	124900	73885527	1698	1698	1698	1698	0
397	20240314	124800	73885527	1698	1698	1698	1698	0
398	20240314	124700	73885527	1698	1698	1698	1698	0
399	20240314	124600	73885527	1698	1698	1698	1698	0
400	20240314	124500	73885527	1698	1698	1698	1698	0
401	20240314	124400	73885527	1698	1698	1698	1698	0
402	20240314	124300	73885527	1698	1698	1698	1698	11
403	20240314	124200	73866849	1698	1698	1698	1698	0
404	20240314	124100	73866849	1698	1698	1698	1698	0
405	20240314	124000	73866849	1698	1698	1698	1698	0
406	20240314	123900	73866849	1698	1698	1698	1698	5
407	20240314	123800	73858359	1698	1698	1698	1698	0
408	20240314	123700	73858359	1698	1698	1698	1698	0
409	20240314	123600	73858359	1698	1698	1698	1698	0
410	20240314	123500	73858359	1698	1698	1698	1698	0
411	20240314	123400	73858359	1698	1698	1698	1698	0
412	20240314	123300	73858359	1698	1698	1698	1698	0
413	20240314	123200	73858359	1698	1698	1698	1698	0
414	20240314	123100	73858359	1698	1698	1698	1698	0
415	20240314	123000	73858359	1698	1698	1698	1698	1
416	20240314	122900	73856661	1692	1692	1692	1692	0
417	20240314	122800	73856661	1692	1692	1692	1692	568
418	20240314	122700	72895605	1692	1692	1692	1692	0
419	20240314	122600	72895605	1692	1692	1692	1692	0
420	20240314	122500	72895605	1692	1692	1692	1692	300
421	20240314	122400	72388005	1692	1692	1692	1692	0
422	20240314	122300	72388005	1692	1692	1692	1692	0
423	20240314	122200	72388005	1692	1692	1692	1692	0
424	20240314	122100	72388005	1692	1692	1692	1692	0
425	20240314	122000	72388005	1692	1692	1692	1692	0
426	20240314	121900	72388005	1692	1692	1692	1692	0
427	20240314	121800	72388005	1692	1693	1693	1692	3
428	20240314	121700	72382927	1694	1694	1694	1694	0
429	20240314	121600	72382927	1694	1694	1694	1694	8
430	20240314	121500	72369375	1691	1691	1691	1691	0
431	20240314	121400	72369375	1691	1691	1691	1691	0
432	20240314	121300	72369375	1691	1691	1691	1691	0
433	20240314	121200	72369375	1691	1691	1691	1691	0
434	20240314	121100	72369375	1691	1691	1691	1691	0
435	20240314	121000	72369375	1691	1691	1691	1691	0
436	20240314	120900	72369375	1691	1691	1691	1691	0
437	20240314	120800	72369375	1691	1691	1691	1691	0
438	20240314	120700	72369375	1691	1691	1691	1691	0
439	20240314	120600	72369375	1691	1691	1691	1691	1
440	20240314	120500	72367684	1691	1691	1691	1691	0
441	20240314	120400	72367684	1691	1691	1691	1691	2
442	20240314	120300	72364302	1691	1691	1691	1691	0
443	20240314	120200	72364302	1691	1691	1691	1691	0
444	20240314	120100	72364302	1691	1691	1691	1691	0
445	20240314	120000	72364302	1691	1691	1691	1691	0
446	20240314	115900	72364302	1691	1691	1691	1691	0
447	20240314	115800	72364302	1691	1691	1691	1691	0
448	20240314	115700	72364302	1691	1691	1691	1691	0
449	20240314	115600	72364302	1691	1691	1691	1691	0
450	20240314	115500	72364302	1691	1691	1691	1691	0
451	20240314	115400	72364302	1691	1691	1691	1691	0
452	20240314	115300	72364302	1691	1691	1691	1691	30
453	20240314	115200	72313572	1691	1691	1691	1691	1
454	20240314	115100	72311881	1690	1690	1690	1690	0
455	20240314	115000	72311881	1690	1698	1698	1690	1201
456	20240314	114900	70277217	1696	1694	1696	1694	11
457	20240314	114800	70258580	1693	1693	1693	1693	45
458	20240314	114700	70182395	1693	1693	1693	1693	93
459	20240314	114600	70024946	1693	1693	1693	1693	1024
460	20240314	114500	68291314	1693	1692	1693	1692	745
461	20240314	114400	67030749	1691	1691	1691	1691	0
462	20240314	114300	67030749	1691	1691	1691	1691	0
463	20240314	114200	67030749	1691	1691	1691	1691	0
464	20240314	114100	67030749	1691	1692	1692	1691	2
465	20240314	114000	67027366	1690	1690	1690	1690	0
466	20240314	113900	67027366	1690	1690	1690	1690	0
467	20240314	113800	67027366	1690	1690	1690	1690	0
468	20240314	113700	67027366	1690	1690	1690	1690	0
469	20240314	113600	67027366	1690	1690	1690	1690	0
470	20240314	113500	67027366	1690	1694	1694	1690	51
471	20240314	113400	66940976	1691	1691	1691	1691	1
472	20240314	113300	66939285	1690	1691	1691	1690	4
473	20240314	113200	66932523	1690	1693	1693	1690	4
474	20240314	113100	66925756	1695	1698	1698	1695	1814
475	20240314	113000	63848584	1698	1698	1698	1698	1
476	20240314	112900	63846886	1698	1701	1701	1698	2
477	20240314	112800	63843487	1693	1693	1702	1692	507
478	20240314	112700	62980699	1693	1695	1702	1693	11852
479	20240314	112600	42834951	1692	1692	1692	1692	0
480	20240314	112500	42834951	1692	1692	1692	1692	0
481	20240314	112400	42834951	1692	1692	1692	1692	0
482	20240314	112300	42834951	1692	1692	1692	1692	10
483	20240314	112200	42818031	1692	1692	1692	1692	0
484	20240314	112100	42818031	1692	1692	1692	1692	0
485	20240314	112000	42818031	1692	1694	1699	1692	1141
486	20240314	111900	40879565	1693	1694	1698	1692	306
487	20240314	111800	40360537	1694	1692	1694	1692	112
488	20240314	111700	40171018	1689	1690	1691	1689	5
489	20240314	111600	40162567	1688	1688	1688	1688	0
490	20240314	111500	40162567	1688	1688	1688	1688	0
491	20240314	111400	40162567	1688	1690	1690	1688	602
492	20240314	111300	39145189	1688	1688	1690	1688	204
493	20240314	111200	38800831	1688	1688	1688	1687	201
494	20240314	111100	38461544	1687	1681	1687	1681	132
495	20240314	111000	38238872	1682	1682	1682	1682	700
496	20240314	110900	37061472	1681	1682	1682	1681	2
497	20240314	110800	37058109	1681	1681	1681	1681	0
498	20240314	110700	37058109	1681	1684	1684	1681	5
499	20240314	110600	37049692	1684	1685	1686	1684	5
500	20240314	110500	37041266	1681	1681	1684	1681	125
501	20240314	110400	36830772	1680	1684	1684	1680	11
502	20240314	110300	36812256	1684	1687	1687	1684	654
503	20240314	110200	35708964	1687	1692	1692	1687	4
504	20240314	110100	35702204	1692	1692	1692	1687	5
505	20240314	110000	35693756	1688	1688	1692	1688	148
506	20240314	105900	35443784	1687	1687	1687	1687	0
507	20240314	105800	35443784	1687	1687	1687	1687	303
508	20240314	105700	34932623	1686	1686	1687	1686	8
509	20240314	105600	34919129	1684	1684	1684	1684	101
510	20240314	105500	34749045	1686	1684	1686	1684	69
511	20240314	105400	34632766	1683	1678	1683	1678	9534
512	20240314	105300	18618404	1677	1677	1677	1677	1
513	20240314	105200	18616727	1676	1676	1676	1676	0
514	20240314	105100	18616727	1676	1676	1676	1676	0
515	20240314	105000	18616727	1676	1676	1676	1676	0
516	20240314	104900	18616727	1676	1676	1676	1676	19
517	20240314	104800	18584883	1676	1676	1676	1676	0
518	20240314	104700	18584883	1676	1676	1676	1676	0
519	20240314	104600	18584883	1676	1676	1676	1676	0
520	20240314	104500	18584883	1676	1676	1676	1676	0
521	20240314	104400	18584883	1676	1676	1676	1676	0
522	20240314	104300	18584883	1676	1676	1676	1676	0
523	20240314	104200	18584883	1676	1676	1676	1676	0
524	20240314	104100	18584883	1676	1676	1676	1676	0
525	20240314	104000	18584883	1676	1676	1676	1676	0
526	20240314	103900	18584883	1676	1677	1677	1676	3
527	20240314	103800	18579854	1676	1676	1676	1676	0
528	20240314	103700	18579854	1676	1676	1676	1676	0
529	20240314	103600	18579854	1676	1676	1676	1676	0
530	20240314	103500	18579854	1676	1676	1676	1676	0
531	20240314	103400	18579854	1676	1676	1676	1676	0
532	20240314	103300	18579854	1676	1676	1676	1676	0
533	20240314	103200	18579854	1676	1676	1676	1676	0
534	20240314	103100	18579854	1676	1676	1676	1676	0
535	20240314	103000	18579854	1676	1676	1676	1676	0
536	20240314	102900	18579854	1676	1676	1676	1676	0
537	20240314	102800	18579854	1676	1676	1676	1676	0
538	20240314	102700	18579854	1676	1676	1676	1676	80
539	20240314	102600	18445774	1676	1676	1676	1676	0
540	20240314	102500	18445774	1676	1676	1676	1676	0
541	20240314	102400	18445774	1676	1676	1676	1676	0
542	20240314	102300	18445774	1676	1676	1676	1676	0
543	20240314	102200	18445774	1676	1676	1676	1676	264
544	20240314	102100	18003310	1675	1675	1675	1675	0
545	20240314	102000	18003310	1675	1675	1675	1675	0
546	20240314	101900	18003310	1675	1675	1675	1675	0
547	20240314	101800	18003310	1675	1675	1675	1675	0
548	20240314	101700	18003310	1675	1675	1675	1675	1
549	20240314	101600	18001635	1675	1675	1675	1675	0
550	20240314	101500	18001635	1675	1675	1675	1675	151
551	20240314	101400	17748710	1679	1679	1679	1679	1100
552	20240314	101300	15901810	1675	1675	1675	1675	0
553	20240314	101200	15901810	1675	1675	1675	1675	0
554	20240314	101100	15901810	1675	1675	1675	1675	0
555	20240314	101000	15901810	1675	1675	1675	1675	1
556	20240314	100900	15900135	1675	1672	1675	1672	5465
557	20240314	100800	6747587	1672	1672	1672	1672	0
558	20240314	100700	6747587	1672	1672	1672	1672	0
559	20240314	100600	6747587	1672	1672	1672	1672	0
560	20240314	100500	6747587	1672	1672	1672	1672	0
561	20240314	100400	6747587	1672	1672	1672	1672	1
562	20240314	100300	6745915	1674	1674	1674	1674	1
563	20240314	100200	6744241	1671	1671	1671	1671	0
564	20240314	100100	6744241	1671	1672	1672	1671	51
565	20240314	100000	6658970	1671	1671	1671	1671	0
566	20240314	095900	6658970	1671	1671	1671	1671	0
567	20240314	095800	6658970	1671	1671	1671	1671	0
568	20240314	095700	6658970	1671	1673	1673	1671	209
569	20240314	095600	6309318	1673	1673	1673	1673	42
570	20240314	095500	6239052	1673	1675	1675	1673	222
571	20240314	095400	5867255	1677	1676	1677	1675	102
572	20240314	095300	5696204	1674	1676	1676	1674	2
573	20240314	095200	5692854	1673	1673	1673	1673	0
574	20240314	095100	5692854	1673	1673	1673	1673	0
575	20240314	095000	5692854	1673	1673	1673	1673	0
576	20240314	094900	5692854	1673	1673	1673	1673	0
577	20240314	094800	5692854	1673	1673	1673	1673	0
578	20240314	094700	5692854	1673	1673	1673	1673	0
579	20240314	094600	5692854	1673	1673	1673	1673	0
580	20240314	094500	5692854	1673	1673	1673	1673	0
581	20240314	094400	5692854	1673	1673	1673	1673	0
582	20240314	094300	5692854	1673	1673	1673	1673	0
583	20240314	094200	5692854	1673	1673	1673	1673	0
584	20240314	094100	5692854	1673	1674	1678	1673	151
585	20240314	094000	5439498	1671	1671	1671	1671	0
586	20240314	093900	5439498	1671	1671	1671	1671	0
587	20240314	093800	5439498	1671	1671	1671	1671	0
588	20240314	093700	5439498	1671	1671	1671	1671	0
589	20240314	093600	5439498	1671	1671	1671	1671	0
590	20240314	093500	5439498	1671	1671	1671	1671	0
591	20240314	093400	5439498	1671	1671	1671	1671	0
592	20240314	093300	5439498	1671	1671	1671	1671	0
593	20240314	093200	5439498	1671	1671	1671	1671	0
594	20240314	093100	5439498	1671	1671	1671	1671	0
595	20240314	093000	5439498	1671	1671	1671	1671	99
596	20240314	092900	5274069	1671	1673	1673	1671	587
597	20240314	092800	4292311	1673	1673	1673	1673	302
598	20240314	092700	3787065	1673	1673	1673	1673	300
599	20240314	092600	3285165	1676	1676	1676	1676	0
600	20240314	092500	3285165	1676	1673	1676	1673	301
601	20240314	092400	2781589	1677	1677	1677	1677	1
602	20240314	092300	2779912	1672	1672	1672	1672	0
603	20240314	092200	2779912	1672	1674	1674	1672	603
604	20240314	092100	1771096	1672	1672	1672	1672	0
605	20240314	092000	1771096	1672	1672	1672	1672	0
606	20240314	091900	1771096	1672	1672	1672	1672	0
607	20240314	091800	1771096	1672	1672	1672	1672	0
608	20240314	091700	1771096	1672	1672	1672	1672	0
609	20240314	091600	1771096	1672	1672	1672	1672	0
610	20240314	091500	1771096	1672	1672	1672	1672	0
611	20240314	091400	1771096	1672	1672	1672	1672	1
612	20240314	091300	1769424	1670	1670	1670	1670	0
613	20240314	091200	1769424	1670	1670	1670	1670	0
614	20240314	091100	1769424	1670	1670	1670	1670	0
615	20240314	091000	1769424	1670	1670	1670	1670	0
616	20240314	090900	1769424	1670	1670	1670	1670	0
617	20240314	090800	1769424	1670	1670	1670	1670	0
618	20240314	090700	1769424	1670	1670	1670	1670	0
619	20240314	090600	1769424	1670	1670	1670	1670	0
620	20240314	090500	1769424	1670	1670	1670	1670	0
621	20240314	090400	1769424	1670	1677	1680	1670	101
622	20240314	090300	1599757	1669	1669	1669	1669	0
623	20240314	090200	1599757	1669	1678	1678	1669	101
624	20240314	090100	1430288	1677	1679	1679	1677	450
625	20240314	090000	674938	1679	1669	1679	1669	402