KissMeData/187790/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202900	170308116	1339	1339	1339	1339	2093
3	20240319	202800	170308116	1339	1339	1339	1339	0
4	20240319	202700	170308116	1339	1339	1339	1339	0
5	20240319	202600	170308116	1339	1339	1339	1339	0
6	20240319	202500	170308116	1339	1339	1339	1339	0
7	20240319	202400	170308116	1339	1339	1339	1339	0
8	20240319	202300	170308116	1339	1339	1339	1339	0
9	20240319	202200	170308116	1339	1339	1339	1339	0
10	20240319	202100	170308116	1339	1339	1339	1339	0
11	20240319	202000	170308116	1339	1339	1339	1339	0
12	20240319	201900	170308116	1339	1339	1339	1339	0
13	20240319	201800	170308116	1339	1339	1339	1339	0
14	20240319	201700	170308116	1339	1339	1339	1339	0
15	20240319	201600	170308116	1339	1339	1339	1339	0
16	20240319	201500	170308116	1339	1339	1339	1339	0
17	20240319	201400	170308116	1339	1339	1339	1339	0
18	20240319	201300	170308116	1339	1339	1339	1339	0
19	20240319	201200	170308116	1339	1339	1339	1339	0
20	20240319	201100	170308116	1339	1339	1339	1339	0
21	20240319	201000	170308116	1339	1339	1339	1339	0
22	20240319	200900	170308116	1339	1339	1339	1339	0
23	20240319	200800	170308116	1339	1339	1339	1339	0
24	20240319	200700	170308116	1339	1339	1339	1339	0
25	20240319	200600	170308116	1339	1339	1339	1339	0
26	20240319	200500	170308116	1339	1339	1339	1339	0
27	20240319	200400	170308116	1339	1339	1339	1339	0
28	20240319	200300	170308116	1339	1339	1339	1339	0
29	20240319	200200	170308116	1339	1339	1339	1339	0
30	20240319	200100	170308116	1339	1339	1339	1339	0
31	20240319	200000	170308116	1339	1339	1339	1339	0
32	20240319	195900	170308116	1339	1339	1339	1339	2093
33	20240319	195800	170308116	1339	1339	1339	1339	0
34	20240319	195700	170308116	1339	1339	1339	1339	0
35	20240319	195600	170308116	1339	1339	1339	1339	0
36	20240319	195500	170308116	1339	1339	1339	1339	0
37	20240319	195400	170308116	1339	1339	1339	1339	0
38	20240319	195300	170308116	1339	1339	1339	1339	0
39	20240319	195200	170308116	1339	1339	1339	1339	0
40	20240319	195100	170308116	1339	1339	1339	1339	0
41	20240319	195000	170308116	1339	1339	1339	1339	0
42	20240319	194900	170308116	1339	1339	1339	1339	0
43	20240319	194800	170308116	1339	1339	1339	1339	0
44	20240319	194700	170308116	1339	1339	1339	1339	0
45	20240319	194600	170308116	1339	1339	1339	1339	0
46	20240319	194500	170308116	1339	1339	1339	1339	0
47	20240319	194400	170308116	1339	1339	1339	1339	0
48	20240319	194300	170308116	1339	1339	1339	1339	0
49	20240319	194200	170308116	1339	1339	1339	1339	0
50	20240319	194100	170308116	1339	1339	1339	1339	0
51	20240319	194000	170308116	1339	1339	1339	1339	0
52	20240319	193900	170308116	1339	1339	1339	1339	0
53	20240319	193800	170308116	1339	1339	1339	1339	0
54	20240319	193700	170308116	1339	1339	1339	1339	0
55	20240319	193600	170308116	1339	1339	1339	1339	0
56	20240319	193500	170308116	1339	1339	1339	1339	0
57	20240319	193400	170308116	1339	1339	1339	1339	0
58	20240319	193300	170308116	1339	1339	1339	1339	0
59	20240319	193200	170308116	1339	1339	1339	1339	0
60	20240319	193100	170308116	1339	1339	1339	1339	0
61	20240319	193000	170308116	1339	1339	1339	1339	0
62	20240319	192900	170308116	1339	1339	1339	1339	2093
63	20240319	192800	170308116	1339	1339	1339	1339	0
64	20240319	192700	170308116	1339	1339	1339	1339	0
65	20240319	192600	170308116	1339	1339	1339	1339	0
66	20240319	192500	170308116	1339	1339	1339	1339	0
67	20240319	192400	170308116	1339	1339	1339	1339	0
68	20240319	192300	170308116	1339	1339	1339	1339	0
69	20240319	192200	170308116	1339	1339	1339	1339	0
70	20240319	192100	170308116	1339	1339	1339	1339	0
71	20240319	192000	170308116	1339	1339	1339	1339	0
72	20240319	191900	170308116	1339	1339	1339	1339	0
73	20240319	191800	170308116	1339	1339	1339	1339	0
74	20240319	191700	170308116	1339	1339	1339	1339	0
75	20240319	191600	170308116	1339	1339	1339	1339	0
76	20240319	191500	170308116	1339	1339	1339	1339	0
77	20240319	191400	170308116	1339	1339	1339	1339	0
78	20240319	191300	170308116	1339	1339	1339	1339	0
79	20240319	191200	170308116	1339	1339	1339	1339	0
80	20240319	191100	170308116	1339	1339	1339	1339	0
81	20240319	191000	170308116	1339	1339	1339	1339	0
82	20240319	190900	170308116	1339	1339	1339	1339	0
83	20240319	190800	170308116	1339	1339	1339	1339	0
84	20240319	190700	170308116	1339	1339	1339	1339	0
85	20240319	190600	170308116	1339	1339	1339	1339	0
86	20240319	190500	170308116	1339	1339	1339	1339	0
87	20240319	190400	170308116	1339	1339	1339	1339	0
88	20240319	190300	170308116	1339	1339	1339	1339	0
89	20240319	190200	170308116	1339	1339	1339	1339	0
90	20240319	190100	170308116	1339	1339	1339	1339	0
91	20240319	190000	170308116	1339	1339	1339	1339	0
92	20240319	185900	170308116	1339	1339	1339	1339	2093
93	20240319	185800	170308116	1339	1339	1339	1339	0
94	20240319	185700	170308116	1339	1339	1339	1339	0
95	20240319	185600	170308116	1339	1339	1339	1339	0
96	20240319	185500	170308116	1339	1339	1339	1339	0
97	20240319	185400	170308116	1339	1339	1339	1339	0
98	20240319	185300	170308116	1339	1339	1339	1339	0
99	20240319	185200	170308116	1339	1339	1339	1339	0
100	20240319	185100	170308116	1339	1339	1339	1339	0
101	20240319	185000	170308116	1339	1339	1339	1339	0
102	20240319	184900	170308116	1339	1339	1339	1339	0
103	20240319	184800	170308116	1339	1339	1339	1339	0
104	20240319	184700	170308116	1339	1339	1339	1339	0
105	20240319	184600	170308116	1339	1339	1339	1339	0
106	20240319	184500	170308116	1339	1339	1339	1339	0
107	20240319	184400	170308116	1339	1339	1339	1339	0
108	20240319	184300	170308116	1339	1339	1339	1339	0
109	20240319	184200	170308116	1339	1339	1339	1339	0
110	20240319	184100	170308116	1339	1339	1339	1339	0
111	20240319	184000	170308116	1339	1339	1339	1339	0
112	20240319	183900	170308116	1339	1339	1339	1339	0
113	20240319	183800	170308116	1339	1339	1339	1339	0
114	20240319	183700	170308116	1339	1339	1339	1339	0
115	20240319	183600	170308116	1339	1339	1339	1339	0
116	20240319	183500	170308116	1339	1339	1339	1339	0
117	20240319	183400	170308116	1339	1339	1339	1339	0
118	20240319	183300	170308116	1339	1339	1339	1339	0
119	20240319	183200	170308116	1339	1339	1339	1339	0
120	20240319	183100	170308116	1339	1339	1339	1339	0
121	20240319	183000	170308116	1339	1339	1339	1339	0
122	20240319	182900	170308116	1339	1339	1339	1339	2093
123	20240319	182800	170308116	1339	1339	1339	1339	0
124	20240319	182700	170308116	1339	1339	1339	1339	0
125	20240319	182600	170308116	1339	1339	1339	1339	0
126	20240319	182500	170308116	1339	1339	1339	1339	0
127	20240319	182400	170308116	1339	1339	1339	1339	0
128	20240319	182300	170308116	1339	1339	1339	1339	0
129	20240319	182200	170308116	1339	1339	1339	1339	0
130	20240319	182100	170308116	1339	1339	1339	1339	0
131	20240319	182000	170308116	1339	1339	1339	1339	0
132	20240319	181900	170308116	1339	1339	1339	1339	0
133	20240319	181800	170308116	1339	1339	1339	1339	0
134	20240319	181700	170308116	1339	1339	1339	1339	0
135	20240319	181600	170308116	1339	1339	1339	1339	0
136	20240319	181500	170308116	1339	1339	1339	1339	0
137	20240319	181400	170308116	1339	1339	1339	1339	0
138	20240319	181300	170308116	1339	1339	1339	1339	0
139	20240319	181200	170308116	1339	1339	1339	1339	0
140	20240319	181100	170308116	1339	1339	1339	1339	0
141	20240319	181000	170308116	1339	1339	1339	1339	0
142	20240319	180900	170308116	1339	1339	1339	1339	0
143	20240319	180800	170308116	1339	1339	1339	1339	0
144	20240319	180700	170308116	1339	1339	1339	1339	0
145	20240319	180600	170308116	1339	1339	1339	1339	0
146	20240319	180500	170308116	1339	1339	1339	1339	0
147	20240319	180400	170308116	1339	1339	1339	1339	0
148	20240319	180300	170308116	1339	1339	1339	1339	0
149	20240319	180200	170308116	1339	1339	1339	1339	0
150	20240319	180100	170308116	1339	1339	1339	1339	0
151	20240319	180000	170308116	1339	1339	1339	1339	0
152	20240319	175900	170308116	1339	1339	1339	1339	2093
153	20240319	175800	170308116	1339	1339	1339	1339	0
154	20240319	175700	170308116	1339	1339	1339	1339	0
155	20240319	175600	170308116	1339	1339	1339	1339	0
156	20240319	175500	170308116	1339	1339	1339	1339	0
157	20240319	175400	170308116	1339	1339	1339	1339	0
158	20240319	175300	170308116	1339	1339	1339	1339	0
159	20240319	175200	170308116	1339	1339	1339	1339	0
160	20240319	175100	170308116	1339	1339	1339	1339	0
161	20240319	175000	170308116	1339	1339	1339	1339	0
162	20240319	174900	170308116	1339	1339	1339	1339	0
163	20240319	174800	170308116	1339	1339	1339	1339	0
164	20240319	174700	170308116	1339	1339	1339	1339	0
165	20240319	174600	170308116	1339	1339	1339	1339	0
166	20240319	174500	170308116	1339	1339	1339	1339	0
167	20240319	174400	170308116	1339	1339	1339	1339	0
168	20240319	174300	170308116	1339	1339	1339	1339	0
169	20240319	174200	170308116	1339	1339	1339	1339	0
170	20240319	174100	170308116	1339	1339	1339	1339	0
171	20240319	174000	170308116	1339	1339	1339	1339	0
172	20240319	173900	170308116	1339	1339	1339	1339	0
173	20240319	173800	170308116	1339	1339	1339	1339	0
174	20240319	173700	170308116	1339	1339	1339	1339	0
175	20240319	173600	170308116	1339	1339	1339	1339	0
176	20240319	173500	170308116	1339	1339	1339	1339	0
177	20240319	173400	170308116	1339	1339	1339	1339	0
178	20240319	173300	170308116	1339	1339	1339	1339	0
179	20240319	173200	170308116	1339	1339	1339	1339	0
180	20240319	173100	170308116	1339	1339	1339	1339	0
181	20240319	173000	170308116	1339	1339	1339	1339	0
182	20240319	172900	170308116	1339	1339	1339	1339	2093
183	20240319	172800	170308116	1339	1339	1339	1339	0
184	20240319	172700	170308116	1339	1339	1339	1339	0
185	20240319	172600	170308116	1339	1339	1339	1339	0
186	20240319	172500	170308116	1339	1339	1339	1339	0
187	20240319	172400	170308116	1339	1339	1339	1339	0
188	20240319	172300	170308116	1339	1339	1339	1339	0
189	20240319	172200	170308116	1339	1339	1339	1339	0
190	20240319	172100	170308116	1339	1339	1339	1339	0
191	20240319	172000	170308116	1339	1339	1339	1339	0
192	20240319	171900	170308116	1339	1339	1339	1339	0
193	20240319	171800	170308116	1339	1339	1339	1339	0
194	20240319	171700	170308116	1339	1339	1339	1339	0
195	20240319	171600	170308116	1339	1339	1339	1339	0
196	20240319	171500	170308116	1339	1339	1339	1339	0
197	20240319	171400	170308116	1339	1339	1339	1339	0
198	20240319	171300	170308116	1339	1339	1339	1339	0
199	20240319	171200	170308116	1339	1339	1339	1339	0
200	20240319	171100	170308116	1339	1339	1339	1339	0
201	20240319	171000	170308116	1339	1339	1339	1339	0
202	20240319	170900	170308116	1339	1339	1339	1339	0
203	20240319	170800	170308116	1339	1339	1339	1339	0
204	20240319	170700	170308116	1339	1339	1339	1339	0
205	20240319	170600	170308116	1339	1339	1339	1339	0
206	20240319	170500	170308116	1339	1339	1339	1339	0
207	20240319	170400	170308116	1339	1339	1339	1339	0
208	20240319	170300	170308116	1339	1339	1339	1339	0
209	20240319	170200	170308116	1339	1339	1339	1339	0
210	20240319	170100	170308116	1339	1339	1339	1339	0
211	20240319	170000	170308116	1339	1339	1339	1339	0
212	20240319	165900	170308116	1339	1339	1339	1339	2093
213	20240319	165800	170308116	1339	1339	1339	1339	0
214	20240319	165700	170308116	1339	1339	1339	1339	0
215	20240319	165600	170308116	1339	1339	1339	1339	0
216	20240319	165500	170308116	1339	1339	1339	1339	0
217	20240319	165400	170308116	1339	1339	1339	1339	0
218	20240319	165300	170308116	1339	1339	1339	1339	0
219	20240319	165200	170308116	1339	1339	1339	1339	0
220	20240319	165100	170308116	1339	1339	1339	1339	0
221	20240319	165000	170308116	1339	1339	1339	1339	0
222	20240319	164900	170308116	1339	1339	1339	1339	0
223	20240319	164800	170308116	1339	1339	1339	1339	0
224	20240319	164700	170308116	1339	1339	1339	1339	0
225	20240319	164600	170308116	1339	1339	1339	1339	0
226	20240319	164500	170308116	1339	1339	1339	1339	0
227	20240319	164400	170308116	1339	1339	1339	1339	0
228	20240319	164300	170308116	1339	1339	1339	1339	0
229	20240319	164200	170308116	1339	1339	1339	1339	0
230	20240319	164100	170308116	1339	1339	1339	1339	0
231	20240319	164000	170308116	1339	1339	1339	1339	0
232	20240319	163900	170308116	1339	1339	1339	1339	0
233	20240319	163800	170308116	1339	1339	1339	1339	0
234	20240319	163700	170308116	1339	1339	1339	1339	0
235	20240319	163600	170308116	1339	1339	1339	1339	0
236	20240319	163500	170308116	1339	1339	1339	1339	0
237	20240319	163400	170308116	1339	1339	1339	1339	0
238	20240319	163300	170308116	1339	1339	1339	1339	0
239	20240319	163200	170308116	1339	1339	1339	1339	0
240	20240319	163100	170308116	1339	1339	1339	1339	0
241	20240319	163000	170308116	1339	1339	1339	1339	0
242	20240319	162900	170308116	1339	1339	1339	1339	2093
243	20240319	162800	170308116	1339	1339	1339	1339	0
244	20240319	162700	170308116	1339	1339	1339	1339	0
245	20240319	162600	170308116	1339	1339	1339	1339	0
246	20240319	162500	170308116	1339	1339	1339	1339	0
247	20240319	162400	170308116	1339	1339	1339	1339	0
248	20240319	162300	170308116	1339	1339	1339	1339	0
249	20240319	162200	170308116	1339	1339	1339	1339	0
250	20240319	162100	170308116	1339	1339	1339	1339	0
251	20240319	162000	170308116	1339	1339	1339	1339	0
252	20240319	161900	170308116	1339	1339	1339	1339	0
253	20240319	161800	170308116	1339	1339	1339	1339	0
254	20240319	161700	170308116	1339	1339	1339	1339	0
255	20240319	161600	170308116	1339	1339	1339	1339	0
256	20240319	161500	170308116	1339	1339	1339	1339	0
257	20240319	161400	170308116	1339	1339	1339	1339	0
258	20240319	161300	170308116	1339	1339	1339	1339	0
259	20240319	161200	170308116	1339	1339	1339	1339	0
260	20240319	161100	170308116	1339	1339	1339	1339	0
261	20240319	161000	170308116	1339	1339	1339	1339	0
262	20240319	160900	170308116	1339	1339	1339	1339	0
263	20240319	160800	170308116	1339	1339	1339	1339	0
264	20240319	160700	170308116	1339	1339	1339	1339	0
265	20240319	160600	170308116	1339	1339	1339	1339	0
266	20240319	160500	170308116	1339	1339	1339	1339	0
267	20240319	160400	170308116	1339	1339	1339	1339	0
268	20240319	160300	170308116	1339	1339	1339	1339	0
269	20240319	160200	170308116	1339	1339	1339	1339	0
270	20240319	160100	170308116	1339	1339	1339	1339	0
271	20240319	160000	170308116	1339	1339	1339	1339	0
272	20240319	155900	170308116	1339	1339	1339	1339	2093
273	20240319	155800	170308116	1339	1339	1339	1339	0
274	20240319	155700	170308116	1339	1339	1339	1339	0
275	20240319	155600	170308116	1339	1339	1339	1339	0
276	20240319	155500	170308116	1339	1339	1339	1339	0
277	20240319	155400	170308116	1339	1339	1339	1339	0
278	20240319	155300	170308116	1339	1339	1339	1339	0
279	20240319	155200	170308116	1339	1339	1339	1339	0
280	20240319	155100	170308116	1339	1339	1339	1339	0
281	20240319	155000	170308116	1339	1339	1339	1339	0
282	20240319	154900	170308116	1339	1339	1339	1339	0
283	20240319	154800	170308116	1339	1339	1339	1339	0
284	20240319	154700	170308116	1339	1339	1339	1339	0
285	20240319	154600	170308116	1339	1339	1339	1339	0
286	20240319	154500	170308116	1339	1339	1339	1339	0
287	20240319	154400	170308116	1339	1339	1339	1339	0
288	20240319	154300	170308116	1339	1339	1339	1339	0
289	20240319	154200	170308116	1339	1339	1339	1339	0
290	20240319	154100	170308116	1339	1339	1339	1339	0
291	20240319	154000	170308116	1339	1339	1339	1339	0
292	20240319	153900	170308116	1339	1339	1339	1339	0
293	20240319	153800	170308116	1339	1339	1339	1339	0
294	20240319	153700	170308116	1339	1339	1339	1339	0
295	20240319	153600	170308116	1339	1339	1339	1339	0
296	20240319	153500	170308116	1339	1339	1339	1339	0
297	20240319	153400	170308116	1339	1339	1339	1339	0
298	20240319	153300	170308116	1339	1339	1339	1339	0
299	20240319	153200	170308116	1339	1339	1339	1339	0
300	20240319	153100	170308116	1339	1339	1339	1339	0
301	20240319	153000	170308116	1339	1339	1339	1339	2093
302	20240319	152900	167505589	1339	1339	1339	1339	0
303	20240319	152800	167505589	1339	1339	1339	1339	0
304	20240319	152700	167505589	1339	1339	1339	1339	0
305	20240319	152600	167505589	1339	1339	1339	1339	0
306	20240319	152500	167505589	1339	1339	1339	1339	0
307	20240319	152400	167505589	1339	1339	1339	1339	0
308	20240319	152300	167505589	1339	1339	1339	1339	0
309	20240319	152200	167505589	1339	1339	1339	1339	0
310	20240319	152100	167505589	1339	1339	1339	1339	0
311	20240319	152000	167505589	1339	1339	1339	1339	0
312	20240319	151900	167505589	1339	1339	1339	1339	0
313	20240319	151800	167505589	1339	1339	1339	1339	0
314	20240319	151700	167505589	1339	1339	1339	1339	1478
315	20240319	151600	165526547	1344	1344	1344	1344	0
316	20240319	151500	165526547	1344	1343	1344	1343	15
317	20240319	151400	165506400	1339	1339	1339	1339	0
318	20240319	151300	165506400	1339	1339	1339	1339	0
319	20240319	151200	165506400	1339	1339	1339	1339	45
320	20240319	151100	165446145	1343	1343	1343	1343	0
321	20240319	151000	165446145	1343	1342	1343	1342	373
322	20240319	150900	164945216	1342	1342	1342	1342	0
323	20240319	150800	164945216	1342	1342	1342	1342	5
324	20240319	150700	164938506	1338	1338	1338	1338	100
325	20240319	150600	164804706	1342	1342	1342	1342	0
326	20240319	150500	164804706	1342	1342	1342	1342	5
327	20240319	150400	164797996	1338	1338	1338	1338	57
328	20240319	150300	164721730	1334	1334	1334	1334	0
329	20240319	150200	164721730	1334	1334	1334	1334	0
330	20240319	150100	164721730	1334	1334	1334	1334	1
331	20240319	150000	164720396	1342	1342	1342	1342	0
332	20240319	145900	164720396	1342	1334	1342	1334	42
333	20240319	145800	164664328	1334	1343	1343	1334	337
334	20240319	145700	164214212	1333	1338	1338	1333	2500
335	20240319	145600	160881322	1338	1338	1338	1338	0
336	20240319	145500	160881322	1338	1338	1338	1338	714
337	20240319	145400	159925990	1345	1345	1345	1345	1
338	20240319	145300	159924645	1343	1343	1343	1343	0
339	20240319	145200	159924645	1343	1345	1345	1343	116
340	20240319	145100	159768725	1346	1336	1347	1336	1437
341	20240319	145000	157842307	1333	1333	1333	1333	0
342	20240319	144900	157842307	1333	1334	1334	1333	70
343	20240319	144800	157748941	1335	1335	1335	1335	0
344	20240319	144700	157748941	1335	1336	1336	1335	375
345	20240319	144600	157248072	1336	1337	1337	1336	4
346	20240319	144500	157242725	1336	1336	1336	1336	7
347	20240319	144400	157233373	1337	1337	1337	1337	0
348	20240319	144300	157233373	1337	1337	1337	1337	0
349	20240319	144200	157233373	1337	1336	1337	1336	26
350	20240319	144100	157198635	1336	1336	1336	1336	56
351	20240319	144000	157123819	1337	1337	1337	1337	4
352	20240319	143900	157118471	1337	1337	1337	1336	121
353	20240319	143800	156956804	1336	1336	1336	1336	10
354	20240319	143700	156943444	1341	1341	1341	1341	0
355	20240319	143600	156943444	1341	1341	1341	1341	0
356	20240319	143500	156943444	1341	1341	1341	1341	0
357	20240319	143400	156943444	1341	1341	1341	1341	0
358	20240319	143300	156943444	1341	1341	1341	1341	0
359	20240319	143200	156943444	1341	1341	1341	1341	0
360	20240319	143100	156943444	1341	1341	1341	1341	0
361	20240319	143000	156943444	1341	1341	1341	1341	0
362	20240319	142900	156943444	1341	1341	1341	1341	0
363	20240319	142800	156943444	1341	1340	1341	1340	63
364	20240319	142700	156859023	1340	1340	1340	1340	0
365	20240319	142600	156859023	1340	1340	1340	1340	0
366	20240319	142500	156859023	1340	1340	1340	1340	0
367	20240319	142400	156859023	1340	1340	1340	1340	0
368	20240319	142300	156859023	1340	1340	1340	1340	150
369	20240319	142200	156658023	1340	1340	1340	1340	0
370	20240319	142100	156658023	1340	1340	1340	1340	1
371	20240319	142000	156656683	1334	1334	1334	1334	352
372	20240319	141900	156187115	1340	1340	1340	1340	0
373	20240319	141800	156187115	1340	1340	1340	1340	0
374	20240319	141700	156187115	1340	1340	1340	1340	0
375	20240319	141600	156187115	1340	1340	1340	1340	0
376	20240319	141500	156187115	1340	1340	1340	1340	0
377	20240319	141400	156187115	1340	1340	1340	1340	0
378	20240319	141300	156187115	1340	1340	1340	1340	22
379	20240319	141200	156157635	1342	1342	1342	1342	0
380	20240319	141100	156157635	1342	1342	1342	1342	0
381	20240319	141000	156157635	1342	1342	1342	1342	0
382	20240319	140900	156157635	1342	1342	1342	1342	0
383	20240319	140800	156157635	1342	1342	1342	1342	0
384	20240319	140700	156157635	1342	1342	1342	1342	0
385	20240319	140600	156157635	1342	1342	1342	1342	0
386	20240319	140500	156157635	1342	1342	1342	1342	3
387	20240319	140400	156153609	1343	1343	1343	1343	0
388	20240319	140300	156153609	1343	1343	1343	1343	0
389	20240319	140200	156153609	1343	1343	1343	1343	0
390	20240319	140100	156153609	1343	1335	1343	1331	10364
391	20240319	140000	142351403	1335	1335	1335	1335	15
392	20240319	135900	142331378	1336	1336	1336	1336	2
393	20240319	135800	142328706	1336	1345	1345	1336	1328
394	20240319	135700	140554489	1337	1337	1337	1336	502
395	20240319	135600	139883815	1336	1338	1338	1336	622
396	20240319	135500	139052185	1339	1339	1339	1339	13
397	20240319	135400	139034778	1344	1344	1344	1344	69
398	20240319	135300	138942042	1347	1347	1347	1347	0
399	20240319	135200	138942042	1347	1347	1347	1347	14
400	20240319	135100	138923184	1347	1347	1347	1347	0
401	20240319	135000	138923184	1347	1347	1347	1347	0
402	20240319	134900	138923184	1347	1346	1347	1346	2
403	20240319	134800	138920491	1347	1347	1347	1347	0
404	20240319	134700	138920491	1347	1347	1347	1347	0
405	20240319	134600	138920491	1347	1347	1347	1347	0
406	20240319	134500	138920491	1347	1347	1347	1347	0
407	20240319	134400	138920491	1347	1347	1347	1347	0
408	20240319	134300	138920491	1347	1347	1347	1347	0
409	20240319	134200	138920491	1347	1347	1347	1347	0
410	20240319	134100	138920491	1347	1347	1347	1347	50
411	20240319	134000	138853141	1347	1346	1347	1346	100
412	20240319	133900	138718528	1338	1338	1338	1338	605
413	20240319	133800	137909038	1347	1347	1347	1347	0
414	20240319	133700	137909038	1347	1347	1347	1347	0
415	20240319	133600	137909038	1347	1347	1347	1347	0
416	20240319	133500	137909038	1347	1347	1347	1347	0
417	20240319	133400	137909038	1347	1347	1347	1347	51
418	20240319	133300	137840341	1348	1348	1348	1348	0
419	20240319	133200	137840341	1348	1345	1348	1345	738
420	20240319	133100	136846642	1345	1337	1345	1337	801
421	20240319	133000	135775697	1346	1346	1346	1346	0
422	20240319	132900	135775697	1346	1346	1346	1346	5
423	20240319	132800	135768967	1337	1337	1337	1337	0
424	20240319	132700	135768967	1337	1337	1337	1337	817
425	20240319	132600	134676638	1337	1337	1337	1337	134
426	20240319	132500	134497480	1338	1338	1338	1338	129
427	20240319	132400	134324878	1339	1340	1340	1339	732
428	20240319	132300	133344341	1340	1340	1340	1340	0
429	20240319	132200	133344341	1340	1340	1340	1340	113
430	20240319	132100	133192921	1348	1345	1348	1345	190
431	20240319	132000	132937042	1347	1347	1347	1347	104
432	20240319	131900	132796954	1346	1338	1347	1336	839
433	20240319	131800	131674974	1338	1339	1339	1338	200
434	20240319	131700	131407265	1338	1338	1338	1338	0
435	20240319	131600	131407265	1338	1338	1338	1338	485
436	20240319	131500	130758335	1338	1338	1338	1338	14
437	20240319	131400	130739603	1338	1338	1338	1338	28
438	20240319	131300	130702139	1338	1338	1338	1338	17
439	20240319	131200	130679393	1348	1338	1348	1337	619
440	20240319	131100	129851026	1338	1337	1338	1337	160
441	20240319	131000	129637104	1337	1336	1337	1336	10
442	20240319	130900	129623742	1337	1337	1337	1337	0
443	20240319	130800	129623742	1337	1337	1337	1337	0
444	20240319	130700	129623742	1337	1335	1337	1334	21
445	20240319	130600	129595697	1338	1338	1338	1338	0
446	20240319	130500	129595697	1338	1338	1338	1338	0
447	20240319	130400	129595697	1338	1338	1338	1338	0
448	20240319	130300	129595697	1338	1338	1338	1338	0
449	20240319	130200	129595697	1338	1338	1338	1338	0
450	20240319	130100	129595697	1338	1338	1338	1338	0
451	20240319	130000	129595697	1338	1338	1338	1338	30
452	20240319	125900	129555557	1338	1333	1338	1333	315
453	20240319	125800	129135587	1333	1338	1338	1333	5433
454	20240319	125700	121893298	1338	1338	1338	1338	16
455	20240319	125600	121871890	1338	1337	1338	1337	130
456	20240319	125500	121698077	1337	1337	1337	1337	0
457	20240319	125400	121698077	1337	1337	1338	1336	141
458	20240319	125300	121509687	1336	1335	1336	1333	398
459	20240319	125200	120978092	1336	1335	1336	1335	11
460	20240319	125100	120963397	1336	1336	1336	1336	0
461	20240319	125000	120963397	1336	1336	1336	1336	15
462	20240319	124900	120943357	1336	1336	1336	1336	106
463	20240319	124800	120801741	1331	1331	1331	1331	2760
464	20240319	124700	117128181	1336	1336	1336	1336	0
465	20240319	124600	117128181	1336	1336	1336	1336	0
466	20240319	124500	117128181	1336	1336	1336	1336	1
467	20240319	124400	117126845	1330	1334	1334	1330	5000
468	20240319	124300	110473766	1336	1336	1336	1336	0
469	20240319	124200	110473766	1336	1336	1336	1336	0
470	20240319	124100	110473766	1336	1336	1336	1336	2
471	20240319	124000	110471094	1336	1336	1336	1336	1
472	20240319	123900	110469758	1331	1334	1336	1331	11884
473	20240319	123800	94651796	1334	1334	1334	1334	450
474	20240319	123700	94051496	1332	1332	1332	1332	385
475	20240319	123600	93538676	1334	1334	1334	1334	0
476	20240319	123500	93538676	1334	1334	1334	1334	0
477	20240319	123400	93538676	1334	1334	1334	1334	1
478	20240319	123300	93537342	1332	1332	1332	1332	0
479	20240319	123200	93537342	1332	1332	1332	1332	637
480	20240319	123100	92688858	1334	1334	1334	1334	0
481	20240319	123000	92688858	1334	1334	1334	1334	0
482	20240319	122900	92688858	1334	1334	1334	1332	202
483	20240319	122800	92419790	1332	1332	1332	1331	6024
484	20240319	122700	84399501	1332	1332	1332	1332	0
485	20240319	122600	84399501	1332	1332	1334	1332	785
486	20240319	122500	83353879	1334	1334	1334	1334	1426
487	20240319	122400	81451595	1332	1334	1334	1332	801
488	20240319	122300	80384661	1334	1334	1334	1334	0
489	20240319	122200	80384661	1334	1334	1334	1334	0
490	20240319	122100	80384661	1334	1334	1334	1334	0
491	20240319	122000	80384661	1334	1334	1334	1334	200
492	20240319	121900	80117861	1335	1335	1335	1335	0
493	20240319	121800	80117861	1335	1335	1335	1335	0
494	20240319	121700	80117861	1335	1335	1335	1335	0
495	20240319	121600	80117861	1335	1335	1335	1335	0
496	20240319	121500	80117861	1335	1335	1335	1335	0
497	20240319	121400	80117861	1335	1335	1335	1335	0
498	20240319	121300	80117861	1335	1335	1335	1335	0
499	20240319	121200	80117861	1335	1335	1335	1335	0
500	20240319	121100	80117861	1335	1335	1335	1335	0
501	20240319	121000	80117861	1335	1335	1335	1335	0
502	20240319	120900	80117861	1335	1331	1335	1330	1301
503	20240319	120800	78387454	1335	1335	1335	1335	0
504	20240319	120700	78387454	1335	1335	1335	1335	0
505	20240319	120600	78387454	1335	1335	1335	1335	0
506	20240319	120500	78387454	1335	1335	1335	1335	0
507	20240319	120400	78387454	1335	1335	1335	1335	5
508	20240319	120300	78380779	1335	1335	1335	1335	0
509	20240319	120200	78380779	1335	1335	1335	1335	0
510	20240319	120100	78380779	1335	1335	1335	1335	1
511	20240319	120000	78379444	1330	1330	1330	1330	1
512	20240319	115900	78378114	1335	1335	1335	1335	0
513	20240319	115800	78378114	1335	1335	1335	1335	0
514	20240319	115700	78378114	1335	1335	1335	1335	0
515	20240319	115600	78378114	1335	1334	1335	1334	72
516	20240319	115500	78282065	1330	1330	1330	1330	0
517	20240319	115400	78282065	1330	1330	1330	1330	124
518	20240319	115300	78117145	1335	1335	1335	1335	7
519	20240319	115200	78107800	1336	1336	1336	1336	22
520	20240319	115100	78078408	1337	1337	1337	1337	0
521	20240319	115000	78078408	1337	1337	1337	1337	0
522	20240319	114900	78078408	1337	1337	1337	1337	0
523	20240319	114800	78078408	1337	1337	1337	1337	0
524	20240319	114700	78078408	1337	1337	1337	1337	0
525	20240319	114600	78078408	1337	1337	1337	1337	0
526	20240319	114500	78078408	1337	1337	1337	1337	0
527	20240319	114400	78078408	1337	1337	1337	1337	0
528	20240319	114300	78078408	1337	1330	1337	1330	371
529	20240319	114200	77584971	1337	1337	1337	1337	0
530	20240319	114100	77584971	1337	1337	1337	1337	0
531	20240319	114000	77584971	1337	1336	1337	1336	10
532	20240319	113900	77571610	1337	1337	1337	1337	0
533	20240319	113800	77571610	1337	1337	1337	1337	0
534	20240319	113700	77571610	1337	1337	1337	1337	0
535	20240319	113600	77571610	1337	1337	1337	1337	0
536	20240319	113500	77571610	1337	1337	1337	1337	0
537	20240319	113400	77571610	1337	1337	1337	1337	0
538	20240319	113300	77571610	1337	1331	1337	1330	1817
539	20240319	113200	75153987	1337	1335	1337	1335	102
540	20240319	113100	75017815	1337	1337	1337	1337	0
541	20240319	113000	75017815	1337	1337	1337	1337	0
542	20240319	112900	75017815	1337	1337	1337	1337	1
543	20240319	112800	75016478	1336	1336	1336	1336	1000
544	20240319	112700	73680478	1337	1337	1337	1337	2
545	20240319	112600	73677804	1337	1337	1337	1337	0
546	20240319	112500	73677804	1337	1337	1337	1337	0
547	20240319	112400	73677804	1337	1337	1337	1337	0
548	20240319	112300	73677804	1337	1337	1337	1337	1
549	20240319	112200	73676467	1337	1337	1337	1337	149
550	20240319	112100	73477254	1337	1337	1337	1337	0
551	20240319	112000	73477254	1337	1337	1337	1337	1
552	20240319	111900	73475917	1335	1335	1335	1335	69
553	20240319	111800	73383802	1335	1335	1335	1335	0
554	20240319	111700	73383802	1335	1335	1335	1335	0
555	20240319	111600	73383802	1335	1335	1335	1335	0
556	20240319	111500	73383802	1335	1335	1335	1335	1
557	20240319	111400	73382467	1330	1330	1330	1330	7260
558	20240319	111300	63726667	1336	1335	1336	1330	5986
559	20240319	111200	55755309	1337	1337	1337	1337	1
560	20240319	111100	55753972	1338	1338	1338	1338	0
561	20240319	111000	55753972	1338	1338	1338	1338	0
562	20240319	110900	55753972	1338	1338	1338	1338	0
563	20240319	110800	55753972	1338	1338	1338	1338	232
564	20240319	110700	55443556	1338	1338	1338	1338	5
565	20240319	110600	55436866	1338	1338	1338	1338	3
566	20240319	110500	55432852	1338	1338	1338	1338	0
567	20240319	110400	55432852	1338	1338	1338	1338	0
568	20240319	110300	55432852	1338	1338	1338	1338	18
569	20240319	110200	55408768	1333	1334	1334	1333	292
570	20240319	110100	55019354	1334	1334	1334	1334	123
571	20240319	110000	54855272	1335	1335	1335	1335	0
572	20240319	105900	54855272	1335	1335	1335	1335	100
573	20240319	105800	54721772	1334	1334	1334	1334	24
574	20240319	105700	54689756	1334	1334	1334	1334	0
575	20240319	105600	54689756	1334	1334	1334	1334	0
576	20240319	105500	54689756	1334	1334	1334	1334	76
577	20240319	105400	54588372	1334	1335	1335	1334	1924
578	20240319	105300	52019881	1336	1336	1336	1336	5
579	20240319	105200	52013201	1340	1340	1340	1340	0
580	20240319	105100	52013201	1340	1340	1340	1340	0
581	20240319	105000	52013201	1340	1340	1340	1340	10
582	20240319	104900	51999801	1343	1343	1343	1343	0
583	20240319	104800	51999801	1343	1343	1343	1343	0
584	20240319	104700	51999801	1343	1343	1343	1343	0
585	20240319	104600	51999801	1343	1343	1343	1343	0
586	20240319	104500	51999801	1343	1343	1343	1343	0
587	20240319	104400	51999801	1343	1343	1343	1343	0
588	20240319	104300	51999801	1343	1339	1343	1339	20
589	20240319	104200	51972997	1335	1336	1336	1335	1085
590	20240319	104100	50524371	1336	1336	1336	1336	250
591	20240319	104000	50190371	1336	1337	1337	1336	2000
592	20240319	103900	47518370	1337	1337	1337	1337	192
593	20240319	103800	47261666	1347	1347	1347	1347	0
594	20240319	103700	47261666	1347	1337	1347	1337	612
595	20240319	103600	46443412	1337	1340	1340	1337	1440
596	20240319	103500	44517094	1339	1339	1339	1339	0
597	20240319	103400	44517094	1339	1339	1339	1339	0
598	20240319	103300	44517094	1339	1339	1339	1339	0
599	20240319	103200	44517094	1339	1339	1339	1339	531
600	20240319	103100	43806085	1339	1340	1340	1339	769
601	20240319	103000	42776305	1347	1347	1347	1347	0
602	20240319	102900	42776305	1347	1347	1347	1347	0
603	20240319	102800	42776305	1347	1347	1347	1347	0
604	20240319	102700	42776305	1347	1347	1347	1347	2
605	20240319	102600	42773611	1348	1345	1348	1345	30
606	20240319	102500	42733223	1340	1340	1340	1340	232
607	20240319	102400	42422343	1340	1340	1340	1340	0
608	20240319	102300	42422343	1340	1340	1340	1340	0
609	20240319	102200	42422343	1340	1341	1341	1340	1000
610	20240319	102100	41082174	1340	1340	1340	1340	0
611	20240319	102000	41082174	1340	1341	1341	1340	1845
612	20240319	101900	38609770	1349	1349	1349	1349	0
613	20240319	101800	38609770	1349	1349	1349	1349	5
614	20240319	101700	38603025	1340	1340	1340	1340	0
615	20240319	101600	38603025	1340	1340	1340	1340	0
616	20240319	101500	38603025	1340	1345	1345	1340	4551
617	20240319	101400	32491383	1349	1349	1349	1349	0
618	20240319	101300	32491383	1349	1349	1349	1349	1
619	20240319	101200	32490034	1351	1351	1351	1351	0
620	20240319	101100	32490034	1351	1351	1351	1351	0
621	20240319	101000	32490034	1351	1350	1351	1350	160
622	20240319	100900	32273891	1345	1345	1345	1345	0
623	20240319	100800	32273891	1345	1345	1345	1345	88
624	20240319	100700	32155531	1345	1345	1345	1345	0
625	20240319	100600	32155531	1345	1350	1350	1345	2521
626	20240319	100500	28764536	1350	1350	1350	1350	1000
627	20240319	100400	27414536	1345	1348	1348	1345	1591
628	20240319	100300	25271734	1351	1351	1351	1351	0
629	20240319	100200	25271734	1351	1351	1351	1351	0
630	20240319	100100	25271734	1351	1348	1351	1348	11
631	20240319	100000	25256891	1349	1349	1349	1349	0
632	20240319	095900	25256891	1349	1349	1349	1349	801
633	20240319	095800	24176342	1350	1350	1350	1350	0
634	20240319	095700	24176342	1350	1350	1351	1350	827
635	20240319	095600	23059885	1351	1351	1351	1351	0
636	20240319	095500	23059885	1351	1353	1353	1351	1349
637	20240319	095400	21237378	1353	1353	1353	1353	0
638	20240319	095300	21237378	1353	1353	1353	1353	15
639	20240319	095200	21217083	1353	1353	1353	1353	2
640	20240319	095100	21214377	1353	1353	1353	1353	12
641	20240319	095000	21198141	1351	1351	1351	1351	37
642	20240319	094900	21148154	1351	1351	1351	1351	40
643	20240319	094800	21094114	1351	1351	1351	1351	1
644	20240319	094700	21092763	1354	1352	1354	1352	98
645	20240319	094600	20960257	1350	1350	1350	1350	40
646	20240319	094500	20906257	1350	1355	1355	1350	3
647	20240319	094400	20902197	1355	1355	1355	1350	1508
648	20240319	094300	18858897	1355	1355	1355	1355	23
649	20240319	094200	18827732	1355	1355	1355	1355	209
650	20240319	094100	18544537	1355	1355	1355	1355	0
651	20240319	094000	18544537	1355	1355	1355	1355	0
652	20240319	093900	18544537	1355	1355	1355	1355	0
653	20240319	093800	18544537	1355	1355	1355	1355	4
654	20240319	093700	18539117	1355	1355	1355	1355	0
655	20240319	093600	18539117	1355	1355	1355	1355	0
656	20240319	093500	18539117	1355	1355	1355	1355	0
657	20240319	093400	18539117	1355	1355	1355	1355	30
658	20240319	093300	18498467	1355	1355	1355	1355	0
659	20240319	093200	18498467	1355	1355	1355	1355	0
660	20240319	093100	18498467	1355	1355	1355	1355	5
661	20240319	093000	18491692	1348	1348	1355	1348	208
662	20240319	092900	18211301	1348	1348	1348	1348	100
663	20240319	092800	18076501	1356	1348	1356	1348	439
664	20240319	092700	17484697	1347	1347	1347	1347	1150
665	20240319	092600	15935647	1357	1350	1357	1348	1615
666	20240319	092500	13756378	1350	1350	1350	1348	1260
667	20240319	092400	12055631	1351	1357	1357	1351	304
668	20240319	092300	11644897	1352	1354	1356	1352	20
669	20240319	092200	11617817	1358	1358	1358	1358	0
670	20240319	092100	11617817	1358	1358	1358	1358	0
671	20240319	092000	11617817	1358	1357	1358	1357	25
672	20240319	091900	11583891	1350	1358	1358	1350	302
673	20240319	091800	11176175	1351	1351	1351	1351	809
674	20240319	091700	10083216	1358	1358	1358	1358	100
675	20240319	091600	9947416	1360	1360	1360	1360	0
676	20240319	091500	9947416	1360	1360	1360	1360	0
677	20240319	091400	9947416	1360	1360	1360	1360	1
678	20240319	091300	9946056	1360	1360	1360	1360	62
679	20240319	091200	9861736	1360	1360	1360	1360	10
680	20240319	091100	9848136	1360	1360	1360	1360	15
681	20240319	091000	9827736	1360	1360	1360	1360	50
682	20240319	090900	9759736	1361	1360	1361	1348	3021
683	20240319	090800	5667289	1355	1354	1355	1354	401
684	20240319	090700	5123946	1354	1354	1354	1354	0
685	20240319	090600	5123946	1354	1354	1354	1354	400
686	20240319	090500	4582346	1354	1354	1354	1354	354
687	20240319	090400	4103030	1354	1353	1354	1353	530
688	20240319	090300	3385852	1355	1355	1355	1355	0
689	20240319	090200	3385852	1355	1349	1355	1349	175
690	20240319	090100	3149771	1349	1349	1349	1349	0
691	20240319	090000	3149771	1349	1349	1349	1347	2335