KissMeData/227610/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204300	215120653	1801	1801	1801	1801	602
3	20240314	204200	215120653	1801	1801	1801	1801	0
4	20240314	204100	215120653	1801	1801	1801	1801	0
5	20240314	204000	215120653	1801	1801	1801	1801	0
6	20240314	203900	215120653	1801	1801	1801	1801	0
7	20240314	203800	215120653	1801	1801	1801	1801	0
8	20240314	203700	215120653	1801	1801	1801	1801	0
9	20240314	203600	215120653	1801	1801	1801	1801	0
10	20240314	203500	215120653	1801	1801	1801	1801	0
11	20240314	203400	215120653	1801	1801	1801	1801	0
12	20240314	203300	215120653	1801	1801	1801	1801	0
13	20240314	203200	215120653	1801	1801	1801	1801	0
14	20240314	203100	215120653	1801	1801	1801	1801	0
15	20240314	203000	215120653	1801	1801	1801	1801	0
16	20240314	202900	215120653	1801	1801	1801	1801	0
17	20240314	202800	215120653	1801	1801	1801	1801	0
18	20240314	202700	215120653	1801	1801	1801	1801	0
19	20240314	202600	215120653	1801	1801	1801	1801	0
20	20240314	202500	215120653	1801	1801	1801	1801	0
21	20240314	202400	215120653	1801	1801	1801	1801	0
22	20240314	202300	215120653	1801	1801	1801	1801	0
23	20240314	202200	215120653	1801	1801	1801	1801	0
24	20240314	202100	215120653	1801	1801	1801	1801	0
25	20240314	202000	215120653	1801	1801	1801	1801	0
26	20240314	201900	215120653	1801	1801	1801	1801	0
27	20240314	201800	215120653	1801	1801	1801	1801	0
28	20240314	201700	215120653	1801	1801	1801	1801	0
29	20240314	201600	215120653	1801	1801	1801	1801	0
30	20240314	201500	215120653	1801	1801	1801	1801	0
31	20240314	201400	215120653	1801	1801	1801	1801	0
32	20240314	201300	215120653	1801	1801	1801	1801	602
33	20240314	201200	215120653	1801	1801	1801	1801	0
34	20240314	201100	215120653	1801	1801	1801	1801	0
35	20240314	201000	215120653	1801	1801	1801	1801	0
36	20240314	200900	215120653	1801	1801	1801	1801	0
37	20240314	200800	215120653	1801	1801	1801	1801	0
38	20240314	200700	215120653	1801	1801	1801	1801	0
39	20240314	200600	215120653	1801	1801	1801	1801	0
40	20240314	200500	215120653	1801	1801	1801	1801	0
41	20240314	200400	215120653	1801	1801	1801	1801	0
42	20240314	200300	215120653	1801	1801	1801	1801	0
43	20240314	200200	215120653	1801	1801	1801	1801	0
44	20240314	200100	215120653	1801	1801	1801	1801	0
45	20240314	200000	215120653	1801	1801	1801	1801	0
46	20240314	195900	215120653	1801	1801	1801	1801	0
47	20240314	195800	215120653	1801	1801	1801	1801	0
48	20240314	195700	215120653	1801	1801	1801	1801	0
49	20240314	195600	215120653	1801	1801	1801	1801	0
50	20240314	195500	215120653	1801	1801	1801	1801	0
51	20240314	195400	215120653	1801	1801	1801	1801	0
52	20240314	195300	215120653	1801	1801	1801	1801	0
53	20240314	195200	215120653	1801	1801	1801	1801	0
54	20240314	195100	215120653	1801	1801	1801	1801	0
55	20240314	195000	215120653	1801	1801	1801	1801	0
56	20240314	194900	215120653	1801	1801	1801	1801	0
57	20240314	194800	215120653	1801	1801	1801	1801	0
58	20240314	194700	215120653	1801	1801	1801	1801	0
59	20240314	194600	215120653	1801	1801	1801	1801	0
60	20240314	194500	215120653	1801	1801	1801	1801	0
61	20240314	194400	215120653	1801	1801	1801	1801	0
62	20240314	194300	215120653	1801	1801	1801	1801	602
63	20240314	194200	215120653	1801	1801	1801	1801	0
64	20240314	194100	215120653	1801	1801	1801	1801	0
65	20240314	194000	215120653	1801	1801	1801	1801	0
66	20240314	193900	215120653	1801	1801	1801	1801	0
67	20240314	193800	215120653	1801	1801	1801	1801	0
68	20240314	193700	215120653	1801	1801	1801	1801	0
69	20240314	193600	215120653	1801	1801	1801	1801	0
70	20240314	193500	215120653	1801	1801	1801	1801	0
71	20240314	193400	215120653	1801	1801	1801	1801	0
72	20240314	193300	215120653	1801	1801	1801	1801	0
73	20240314	193200	215120653	1801	1801	1801	1801	0
74	20240314	193100	215120653	1801	1801	1801	1801	0
75	20240314	193000	215120653	1801	1801	1801	1801	0
76	20240314	192900	215120653	1801	1801	1801	1801	0
77	20240314	192800	215120653	1801	1801	1801	1801	0
78	20240314	192700	215120653	1801	1801	1801	1801	0
79	20240314	192600	215120653	1801	1801	1801	1801	0
80	20240314	192500	215120653	1801	1801	1801	1801	0
81	20240314	192400	215120653	1801	1801	1801	1801	0
82	20240314	192300	215120653	1801	1801	1801	1801	0
83	20240314	192200	215120653	1801	1801	1801	1801	0
84	20240314	192100	215120653	1801	1801	1801	1801	0
85	20240314	192000	215120653	1801	1801	1801	1801	0
86	20240314	191900	215120653	1801	1801	1801	1801	0
87	20240314	191800	215120653	1801	1801	1801	1801	0
88	20240314	191700	215120653	1801	1801	1801	1801	0
89	20240314	191600	215120653	1801	1801	1801	1801	0
90	20240314	191500	215120653	1801	1801	1801	1801	0
91	20240314	191400	215120653	1801	1801	1801	1801	0
92	20240314	191300	215120653	1801	1801	1801	1801	602
93	20240314	191200	215120653	1801	1801	1801	1801	0
94	20240314	191100	215120653	1801	1801	1801	1801	0
95	20240314	191000	215120653	1801	1801	1801	1801	0
96	20240314	190900	215120653	1801	1801	1801	1801	0
97	20240314	190800	215120653	1801	1801	1801	1801	0
98	20240314	190700	215120653	1801	1801	1801	1801	0
99	20240314	190600	215120653	1801	1801	1801	1801	0
100	20240314	190500	215120653	1801	1801	1801	1801	0
101	20240314	190400	215120653	1801	1801	1801	1801	0
102	20240314	190300	215120653	1801	1801	1801	1801	0
103	20240314	190200	215120653	1801	1801	1801	1801	0
104	20240314	190100	215120653	1801	1801	1801	1801	0
105	20240314	190000	215120653	1801	1801	1801	1801	0
106	20240314	185900	215120653	1801	1801	1801	1801	0
107	20240314	185800	215120653	1801	1801	1801	1801	0
108	20240314	185700	215120653	1801	1801	1801	1801	0
109	20240314	185600	215120653	1801	1801	1801	1801	0
110	20240314	185500	215120653	1801	1801	1801	1801	0
111	20240314	185400	215120653	1801	1801	1801	1801	0
112	20240314	185300	215120653	1801	1801	1801	1801	0
113	20240314	185200	215120653	1801	1801	1801	1801	0
114	20240314	185100	215120653	1801	1801	1801	1801	0
115	20240314	185000	215120653	1801	1801	1801	1801	0
116	20240314	184900	215120653	1801	1801	1801	1801	0
117	20240314	184800	215120653	1801	1801	1801	1801	0
118	20240314	184700	215120653	1801	1801	1801	1801	0
119	20240314	184600	215120653	1801	1801	1801	1801	0
120	20240314	184500	215120653	1801	1801	1801	1801	0
121	20240314	184400	215120653	1801	1801	1801	1801	0
122	20240314	184300	215120653	1801	1801	1801	1801	602
123	20240314	184200	215120653	1801	1801	1801	1801	0
124	20240314	184100	215120653	1801	1801	1801	1801	0
125	20240314	184000	215120653	1801	1801	1801	1801	0
126	20240314	183900	215120653	1801	1801	1801	1801	0
127	20240314	183800	215120653	1801	1801	1801	1801	0
128	20240314	183700	215120653	1801	1801	1801	1801	0
129	20240314	183600	215120653	1801	1801	1801	1801	0
130	20240314	183500	215120653	1801	1801	1801	1801	0
131	20240314	183400	215120653	1801	1801	1801	1801	0
132	20240314	183300	215120653	1801	1801	1801	1801	0
133	20240314	183200	215120653	1801	1801	1801	1801	0
134	20240314	183100	215120653	1801	1801	1801	1801	0
135	20240314	183000	215120653	1801	1801	1801	1801	0
136	20240314	182900	215120653	1801	1801	1801	1801	0
137	20240314	182800	215120653	1801	1801	1801	1801	0
138	20240314	182700	215120653	1801	1801	1801	1801	0
139	20240314	182600	215120653	1801	1801	1801	1801	0
140	20240314	182500	215120653	1801	1801	1801	1801	0
141	20240314	182400	215120653	1801	1801	1801	1801	0
142	20240314	182300	215120653	1801	1801	1801	1801	0
143	20240314	182200	215120653	1801	1801	1801	1801	0
144	20240314	182100	215120653	1801	1801	1801	1801	0
145	20240314	182000	215120653	1801	1801	1801	1801	0
146	20240314	181900	215120653	1801	1801	1801	1801	0
147	20240314	181800	215120653	1801	1801	1801	1801	0
148	20240314	181700	215120653	1801	1801	1801	1801	0
149	20240314	181600	215120653	1801	1801	1801	1801	0
150	20240314	181500	215120653	1801	1801	1801	1801	0
151	20240314	181400	215120653	1801	1801	1801	1801	0
152	20240314	181300	215120653	1801	1801	1801	1801	602
153	20240314	181200	215120653	1801	1801	1801	1801	0
154	20240314	181100	215120653	1801	1801	1801	1801	0
155	20240314	181000	215120653	1801	1801	1801	1801	0
156	20240314	180900	215120653	1801	1801	1801	1801	0
157	20240314	180800	215120653	1801	1801	1801	1801	0
158	20240314	180700	215120653	1801	1801	1801	1801	0
159	20240314	180600	215120653	1801	1801	1801	1801	0
160	20240314	180500	215120653	1801	1801	1801	1801	0
161	20240314	180400	215120653	1801	1801	1801	1801	0
162	20240314	180300	215120653	1801	1801	1801	1801	0
163	20240314	180200	215120653	1801	1801	1801	1801	0
164	20240314	180100	215120653	1801	1801	1801	1801	0
165	20240314	180000	215120653	1801	1801	1801	1801	0
166	20240314	175900	215120653	1801	1801	1801	1801	0
167	20240314	175800	215120653	1801	1801	1801	1801	0
168	20240314	175700	215120653	1801	1801	1801	1801	0
169	20240314	175600	215120653	1801	1801	1801	1801	0
170	20240314	175500	215120653	1801	1801	1801	1801	0
171	20240314	175400	215120653	1801	1801	1801	1801	0
172	20240314	175300	215120653	1801	1801	1801	1801	0
173	20240314	175200	215120653	1801	1801	1801	1801	0
174	20240314	175100	215120653	1801	1801	1801	1801	0
175	20240314	175000	215120653	1801	1801	1801	1801	0
176	20240314	174900	215120653	1801	1801	1801	1801	0
177	20240314	174800	215120653	1801	1801	1801	1801	0
178	20240314	174700	215120653	1801	1801	1801	1801	0
179	20240314	174600	215120653	1801	1801	1801	1801	0
180	20240314	174500	215120653	1801	1801	1801	1801	0
181	20240314	174400	215120653	1801	1801	1801	1801	0
182	20240314	174300	215120653	1801	1801	1801	1801	602
183	20240314	174200	215120653	1801	1801	1801	1801	0
184	20240314	174100	215120653	1801	1801	1801	1801	0
185	20240314	174000	215120653	1801	1801	1801	1801	0
186	20240314	173900	215120653	1801	1801	1801	1801	0
187	20240314	173800	215120653	1801	1801	1801	1801	0
188	20240314	173700	215120653	1801	1801	1801	1801	0
189	20240314	173600	215120653	1801	1801	1801	1801	0
190	20240314	173500	215120653	1801	1801	1801	1801	0
191	20240314	173400	215120653	1801	1801	1801	1801	0
192	20240314	173300	215120653	1801	1801	1801	1801	0
193	20240314	173200	215120653	1801	1801	1801	1801	0
194	20240314	173100	215120653	1801	1801	1801	1801	0
195	20240314	173000	215120653	1801	1801	1801	1801	0
196	20240314	172900	215120653	1801	1801	1801	1801	0
197	20240314	172800	215120653	1801	1801	1801	1801	0
198	20240314	172700	215120653	1801	1801	1801	1801	0
199	20240314	172600	215120653	1801	1801	1801	1801	0
200	20240314	172500	215120653	1801	1801	1801	1801	0
201	20240314	172400	215120653	1801	1801	1801	1801	0
202	20240314	172300	215120653	1801	1801	1801	1801	0
203	20240314	172200	215120653	1801	1801	1801	1801	0
204	20240314	172100	215120653	1801	1801	1801	1801	0
205	20240314	172000	215120653	1801	1801	1801	1801	0
206	20240314	171900	215120653	1801	1801	1801	1801	0
207	20240314	171800	215120653	1801	1801	1801	1801	0
208	20240314	171700	215120653	1801	1801	1801	1801	0
209	20240314	171600	215120653	1801	1801	1801	1801	0
210	20240314	171500	215120653	1801	1801	1801	1801	0
211	20240314	171400	215120653	1801	1801	1801	1801	0
212	20240314	171300	215120653	1801	1801	1801	1801	602
213	20240314	171200	215120653	1801	1801	1801	1801	0
214	20240314	171100	215120653	1801	1801	1801	1801	0
215	20240314	171000	215120653	1801	1801	1801	1801	0
216	20240314	170900	215120653	1801	1801	1801	1801	0
217	20240314	170800	215120653	1801	1801	1801	1801	0
218	20240314	170700	215120653	1801	1801	1801	1801	0
219	20240314	170600	215120653	1801	1801	1801	1801	0
220	20240314	170500	215120653	1801	1801	1801	1801	0
221	20240314	170400	215120653	1801	1801	1801	1801	0
222	20240314	170300	215120653	1801	1801	1801	1801	0
223	20240314	170200	215120653	1801	1801	1801	1801	0
224	20240314	170100	215120653	1801	1801	1801	1801	0
225	20240314	170000	215120653	1801	1801	1801	1801	0
226	20240314	165900	215120653	1801	1801	1801	1801	0
227	20240314	165800	215120653	1801	1801	1801	1801	0
228	20240314	165700	215120653	1801	1801	1801	1801	0
229	20240314	165600	215120653	1801	1801	1801	1801	0
230	20240314	165500	215120653	1801	1801	1801	1801	0
231	20240314	165400	215120653	1801	1801	1801	1801	0
232	20240314	165300	215120653	1801	1801	1801	1801	0
233	20240314	165200	215120653	1801	1801	1801	1801	0
234	20240314	165100	215120653	1801	1801	1801	1801	0
235	20240314	165000	215120653	1801	1801	1801	1801	0
236	20240314	164900	215120653	1801	1801	1801	1801	0
237	20240314	164800	215120653	1801	1801	1801	1801	0
238	20240314	164700	215120653	1801	1801	1801	1801	0
239	20240314	164600	215120653	1801	1801	1801	1801	0
240	20240314	164500	215120653	1801	1801	1801	1801	0
241	20240314	164400	215120653	1801	1801	1801	1801	0
242	20240314	164300	215120653	1801	1801	1801	1801	602
243	20240314	164200	215120653	1801	1801	1801	1801	0
244	20240314	164100	215120653	1801	1801	1801	1801	0
245	20240314	164000	215120653	1801	1801	1801	1801	0
246	20240314	163900	215120653	1801	1801	1801	1801	0
247	20240314	163800	215120653	1801	1801	1801	1801	0
248	20240314	163700	215120653	1801	1801	1801	1801	0
249	20240314	163600	215120653	1801	1801	1801	1801	0
250	20240314	163500	215120653	1801	1801	1801	1801	0
251	20240314	163400	215120653	1801	1801	1801	1801	0
252	20240314	163300	215120653	1801	1801	1801	1801	0
253	20240314	163200	215120653	1801	1801	1801	1801	0
254	20240314	163100	215120653	1801	1801	1801	1801	0
255	20240314	163000	215120653	1801	1801	1801	1801	0
256	20240314	162900	215120653	1801	1801	1801	1801	0
257	20240314	162800	215120653	1801	1801	1801	1801	0
258	20240314	162700	215120653	1801	1801	1801	1801	0
259	20240314	162600	215120653	1801	1801	1801	1801	0
260	20240314	162500	215120653	1801	1801	1801	1801	0
261	20240314	162400	215120653	1801	1801	1801	1801	0
262	20240314	162300	215120653	1801	1801	1801	1801	0
263	20240314	162200	215120653	1801	1801	1801	1801	0
264	20240314	162100	215120653	1801	1801	1801	1801	0
265	20240314	162000	215120653	1801	1801	1801	1801	0
266	20240314	161900	215120653	1801	1801	1801	1801	0
267	20240314	161800	215120653	1801	1801	1801	1801	0
268	20240314	161700	215120653	1801	1801	1801	1801	0
269	20240314	161600	215120653	1801	1801	1801	1801	0
270	20240314	161500	215120653	1801	1801	1801	1801	0
271	20240314	161400	215120653	1801	1801	1801	1801	0
272	20240314	161300	215120653	1801	1801	1801	1801	602
273	20240314	161200	215120653	1801	1801	1801	1801	0
274	20240314	161100	215120653	1801	1801	1801	1801	0
275	20240314	161000	215120653	1801	1801	1801	1801	0
276	20240314	160900	215120653	1801	1801	1801	1801	0
277	20240314	160800	215120653	1801	1801	1801	1801	0
278	20240314	160700	215120653	1801	1801	1801	1801	0
279	20240314	160600	215120653	1801	1801	1801	1801	0
280	20240314	160500	215120653	1801	1801	1801	1801	0
281	20240314	160400	215120653	1801	1801	1801	1801	0
282	20240314	160300	215120653	1801	1801	1801	1801	0
283	20240314	160200	215120653	1801	1801	1801	1801	0
284	20240314	160100	215120653	1801	1801	1801	1801	0
285	20240314	160000	215120653	1801	1801	1801	1801	0
286	20240314	155900	215120653	1801	1801	1801	1801	0
287	20240314	155800	215120653	1801	1801	1801	1801	0
288	20240314	155700	215120653	1801	1801	1801	1801	0
289	20240314	155600	215120653	1801	1801	1801	1801	0
290	20240314	155500	215120653	1801	1801	1801	1801	0
291	20240314	155400	215120653	1801	1801	1801	1801	0
292	20240314	155300	215120653	1801	1801	1801	1801	0
293	20240314	155200	215120653	1801	1801	1801	1801	0
294	20240314	155100	215120653	1801	1801	1801	1801	0
295	20240314	155000	215120653	1801	1801	1801	1801	0
296	20240314	154900	215120653	1801	1801	1801	1801	0
297	20240314	154800	215120653	1801	1801	1801	1801	0
298	20240314	154700	215120653	1801	1801	1801	1801	0
299	20240314	154600	215120653	1801	1801	1801	1801	0
300	20240314	154500	215120653	1801	1801	1801	1801	0
301	20240314	154400	215120653	1801	1801	1801	1801	0
302	20240314	154300	215120653	1801	1801	1801	1801	602
303	20240314	154200	215120653	1801	1801	1801	1801	0
304	20240314	154100	215120653	1801	1801	1801	1801	0
305	20240314	154000	215120653	1801	1801	1801	1801	0
306	20240314	153900	215120653	1801	1801	1801	1801	0
307	20240314	153800	215120653	1801	1801	1801	1801	0
308	20240314	153700	215120653	1801	1801	1801	1801	0
309	20240314	153600	215120653	1801	1801	1801	1801	0
310	20240314	153500	215120653	1801	1801	1801	1801	0
311	20240314	153400	215120653	1801	1801	1801	1801	0
312	20240314	153300	215120653	1801	1801	1801	1801	0
313	20240314	153200	215120653	1801	1801	1801	1801	0
314	20240314	153100	215120653	1801	1801	1801	1801	0
315	20240314	153000	215120653	1801	1801	1801	1801	602
316	20240314	152900	214036451	1818	1818	1818	1818	0
317	20240314	152800	214036451	1818	1818	1818	1818	0
318	20240314	152700	214036451	1818	1818	1818	1818	0
319	20240314	152600	214036451	1818	1818	1818	1818	0
320	20240314	152500	214036451	1818	1818	1818	1818	0
321	20240314	152400	214036451	1818	1818	1818	1818	0
322	20240314	152300	214036451	1818	1818	1818	1818	0
323	20240314	152200	214036451	1818	1818	1818	1818	0
324	20240314	152100	214036451	1818	1818	1818	1818	0
325	20240314	152000	214036451	1818	1818	1818	1818	0
326	20240314	151900	214036451	1818	1818	1818	1818	2
327	20240314	151800	214032815	1818	1818	1818	1818	20
328	20240314	151700	213996455	1817	1817	1817	1817	1
329	20240314	151600	213994638	1800	1812	1812	1800	6489
330	20240314	151500	202313368	1816	1820	1820	1816	3
331	20240314	151400	202307912	1820	1820	1820	1820	0
332	20240314	151300	202307912	1820	1820	1820	1820	0
333	20240314	151200	202307912	1820	1820	1820	1820	11
334	20240314	151100	202287892	1822	1822	1822	1822	0
335	20240314	151000	202287892	1822	1816	1822	1816	200
336	20240314	150900	201924572	1817	1817	1817	1817	0
337	20240314	150800	201924572	1817	1817	1817	1817	3
338	20240314	150700	201919121	1819	1819	1819	1819	3
339	20240314	150600	201913664	1819	1812	1819	1801	1721
340	20240314	150500	198810153	1820	1820	1820	1820	0
341	20240314	150400	198810153	1820	1820	1820	1820	0
342	20240314	150300	198810153	1820	1820	1820	1820	0
343	20240314	150200	198810153	1820	1820	1820	1820	0
344	20240314	150100	198810153	1820	1820	1820	1820	1
345	20240314	150000	198808333	1823	1823	1823	1823	0
346	20240314	145900	198808333	1823	1823	1823	1823	0
347	20240314	145800	198808333	1823	1823	1823	1823	0
348	20240314	145700	198808333	1823	1823	1823	1823	0
349	20240314	145600	198808333	1823	1823	1823	1823	0
350	20240314	145500	198808333	1823	1820	1823	1820	12
351	20240314	145400	198786487	1826	1826	1826	1826	0
352	20240314	145300	198786487	1826	1826	1826	1826	0
353	20240314	145200	198786487	1826	1826	1826	1826	0
354	20240314	145100	198786487	1826	1813	1826	1813	2
355	20240314	145000	198782848	1809	1814	1827	1809	7859
356	20240314	144900	184485240	1809	1809	1809	1809	0
357	20240314	144800	184485240	1809	1809	1809	1809	0
358	20240314	144700	184485240	1809	1809	1809	1809	0
359	20240314	144600	184485240	1809	1809	1809	1809	0
360	20240314	144500	184485240	1809	1809	1809	1809	0
361	20240314	144400	184485240	1809	1809	1809	1809	0
362	20240314	144300	184485240	1809	1809	1809	1809	0
363	20240314	144200	184485240	1809	1809	1809	1809	0
364	20240314	144100	184485240	1809	1809	1809	1809	0
365	20240314	144000	184485240	1809	1809	1809	1809	0
366	20240314	143900	184485240	1809	1809	1809	1809	93
367	20240314	143800	184317003	1809	1809	1809	1809	3
368	20240314	143700	184311576	1809	1809	1809	1809	0
369	20240314	143600	184311576	1809	1809	1809	1809	904
370	20240314	143500	182676240	1809	1809	1809	1809	0
371	20240314	143400	182676240	1809	1809	1809	1809	1
372	20240314	143300	182674431	1812	1809	1812	1809	20
373	20240314	143200	182638248	1809	1809	1809	1809	18
374	20240314	143100	182605686	1809	1809	1809	1809	508
375	20240314	143000	181686714	1809	1809	1809	1809	0
376	20240314	142900	181686714	1809	1809	1809	1809	0
377	20240314	142800	181686714	1809	1809	1809	1809	0
378	20240314	142700	181686714	1809	1809	1809	1809	0
379	20240314	142600	181686714	1809	1809	1809	1809	0
380	20240314	142500	181686714	1809	1809	1809	1809	0
381	20240314	142400	181686714	1809	1809	1809	1809	0
382	20240314	142300	181686714	1809	1809	1809	1809	0
383	20240314	142200	181686714	1809	1809	1809	1809	0
384	20240314	142100	181686714	1809	1809	1809	1809	0
385	20240314	142000	181686714	1809	1809	1809	1809	0
386	20240314	141900	181686714	1809	1809	1809	1809	0
387	20240314	141800	181686714	1809	1809	1809	1809	0
388	20240314	141700	181686714	1809	1809	1809	1809	0
389	20240314	141600	181686714	1809	1809	1809	1809	0
390	20240314	141500	181686714	1809	1809	1809	1809	0
391	20240314	141400	181686714	1809	1809	1809	1809	0
392	20240314	141300	181686714	1809	1809	1809	1809	0
393	20240314	141200	181686714	1809	1809	1809	1809	0
394	20240314	141100	181686714	1809	1809	1809	1809	0
395	20240314	141000	181686714	1809	1809	1809	1809	0
396	20240314	140900	181686714	1809	1809	1809	1809	0
397	20240314	140800	181686714	1809	1809	1809	1809	0
398	20240314	140700	181686714	1809	1809	1809	1809	0
399	20240314	140600	181686714	1809	1809	1809	1809	0
400	20240314	140500	181686714	1809	1809	1809	1809	3
401	20240314	140400	181681287	1809	1809	1809	1809	0
402	20240314	140300	181681287	1809	1809	1809	1809	0
403	20240314	140200	181681287	1809	1809	1809	1809	0
404	20240314	140100	181681287	1809	1809	1809	1809	0
405	20240314	140000	181681287	1809	1809	1809	1809	0
406	20240314	135900	181681287	1809	1809	1809	1809	0
407	20240314	135800	181681287	1809	1809	1809	1809	0
408	20240314	135700	181681287	1809	1809	1809	1809	0
409	20240314	135600	181681287	1809	1809	1809	1809	0
410	20240314	135500	181681287	1809	1809	1809	1809	0
411	20240314	135400	181681287	1809	1809	1809	1809	0
412	20240314	135300	181681287	1809	1809	1809	1809	0
413	20240314	135200	181681287	1809	1809	1809	1809	0
414	20240314	135100	181681287	1809	1809	1809	1809	0
415	20240314	135000	181681287	1809	1809	1809	1809	0
416	20240314	134900	181681287	1809	1809	1809	1809	0
417	20240314	134800	181681287	1809	1809	1809	1809	0
418	20240314	134700	181681287	1809	1809	1809	1809	0
419	20240314	134600	181681287	1809	1809	1809	1809	0
420	20240314	134500	181681287	1809	1809	1809	1809	1
421	20240314	134400	181679478	1800	1800	1800	1800	0
422	20240314	134300	181679478	1800	1800	1800	1800	0
423	20240314	134200	181679478	1800	1800	1800	1800	0
424	20240314	134100	181679478	1800	1800	1800	1800	0
425	20240314	134000	181679478	1800	1800	1800	1800	0
426	20240314	133900	181679478	1800	1800	1800	1800	0
427	20240314	133800	181679478	1800	1800	1800	1800	0
428	20240314	133700	181679478	1800	1800	1800	1800	0
429	20240314	133600	181679478	1800	1800	1800	1800	0
430	20240314	133500	181679478	1800	1800	1800	1800	0
431	20240314	133400	181679478	1800	1800	1800	1800	0
432	20240314	133300	181679478	1800	1800	1800	1800	0
433	20240314	133200	181679478	1800	1800	1800	1800	0
434	20240314	133100	181679478	1800	1800	1800	1800	0
435	20240314	133000	181679478	1800	1800	1800	1800	0
436	20240314	132900	181679478	1800	1800	1800	1800	0
437	20240314	132800	181679478	1800	1800	1800	1800	0
438	20240314	132700	181679478	1800	1800	1800	1800	0
439	20240314	132600	181679478	1800	1800	1800	1800	0
440	20240314	132500	181679478	1800	1800	1800	1800	0
441	20240314	132400	181679478	1800	1801	1801	1800	166
442	20240314	132300	181380664	1800	1800	1800	1800	0
443	20240314	132200	181380664	1800	1802	1802	1800	4078
444	20240314	132100	174039104	1807	1807	1807	1807	0
445	20240314	132000	174039104	1807	1807	1807	1807	0
446	20240314	131900	174039104	1807	1807	1807	1807	0
447	20240314	131800	174039104	1807	1807	1807	1807	0
448	20240314	131700	174039104	1807	1807	1807	1807	0
449	20240314	131600	174039104	1807	1807	1807	1807	0
450	20240314	131500	174039104	1807	1807	1807	1807	0
451	20240314	131400	174039104	1807	1807	1807	1807	0
452	20240314	131300	174039104	1807	1807	1807	1807	0
453	20240314	131200	174039104	1807	1807	1807	1807	22
454	20240314	131100	173999350	1807	1806	1807	1806	195
455	20240314	131000	173646989	1806	1806	1806	1806	1
456	20240314	130900	173645183	1801	1801	1801	1801	0
457	20240314	130800	173645183	1801	1801	1801	1801	0
458	20240314	130700	173645183	1801	1801	1801	1801	0
459	20240314	130600	173645183	1801	1801	1801	1801	0
460	20240314	130500	173645183	1801	1801	1801	1801	0
461	20240314	130400	173645183	1801	1801	1801	1801	0
462	20240314	130300	173645183	1801	1801	1801	1801	0
463	20240314	130200	173645183	1801	1801	1801	1801	0
464	20240314	130100	173645183	1801	1801	1801	1801	0
465	20240314	130000	173645183	1801	1801	1801	1801	0
466	20240314	125900	173645183	1801	1801	1801	1801	0
467	20240314	125800	173645183	1801	1801	1801	1801	0
468	20240314	125700	173645183	1801	1801	1801	1801	0
469	20240314	125600	173645183	1801	1801	1801	1801	0
470	20240314	125500	173645183	1801	1801	1801	1801	0
471	20240314	125400	173645183	1801	1801	1801	1801	1
472	20240314	125300	173643382	1800	1800	1800	1800	0
473	20240314	125200	173643382	1800	1800	1800	1800	0
474	20240314	125100	173643382	1800	1800	1800	1800	0
475	20240314	125000	173643382	1800	1800	1800	1800	0
476	20240314	124900	173643382	1800	1800	1800	1800	0
477	20240314	124800	173643382	1800	1800	1800	1800	269
478	20240314	124700	173159182	1800	1800	1800	1800	0
479	20240314	124600	173159182	1800	1800	1800	1800	0
480	20240314	124500	173159182	1800	1800	1800	1800	0
481	20240314	124400	173159182	1800	1800	1800	1800	0
482	20240314	124300	173159182	1800	1800	1800	1800	0
483	20240314	124200	173159182	1800	1800	1800	1800	0
484	20240314	124100	173159182	1800	1800	1800	1800	0
485	20240314	124000	173159182	1800	1800	1800	1800	416
486	20240314	123900	172410382	1800	1800	1800	1800	0
487	20240314	123800	172410382	1800	1800	1800	1800	0
488	20240314	123700	172410382	1800	1800	1800	1800	0
489	20240314	123600	172410382	1800	1803	1803	1800	48
490	20240314	123500	172323979	1800	1800	1800	1800	1
491	20240314	123400	172322179	1800	1800	1800	1800	52
492	20240314	123300	172228579	1800	1800	1800	1800	0
493	20240314	123200	172228579	1800	1800	1800	1800	45
494	20240314	123100	172147579	1800	1800	1800	1800	205
495	20240314	123000	171778579	1806	1806	1806	1806	0
496	20240314	122900	171778579	1806	1806	1806	1806	6
497	20240314	122800	171767743	1806	1806	1806	1806	1
498	20240314	122700	171765937	1806	1806	1806	1806	0
499	20240314	122600	171765937	1806	1806	1806	1806	1
500	20240314	122500	171764131	1804	1804	1804	1804	0
501	20240314	122400	171764131	1804	1804	1804	1804	0
502	20240314	122300	171764131	1804	1804	1804	1804	139
503	20240314	122200	171513375	1804	1804	1804	1804	0
504	20240314	122100	171513375	1804	1804	1804	1804	0
505	20240314	122000	171513375	1804	1804	1804	1804	0
506	20240314	121900	171513375	1804	1804	1804	1804	0
507	20240314	121800	171513375	1804	1804	1804	1804	1
508	20240314	121700	171511571	1804	1804	1804	1804	48
509	20240314	121600	171424979	1804	1804	1804	1804	0
510	20240314	121500	171424979	1804	1804	1804	1804	1321
511	20240314	121400	169041895	1804	1804	1804	1804	1451
512	20240314	121300	166424291	1804	1804	1804	1804	0
513	20240314	121200	166424291	1804	1804	1804	1804	1
514	20240314	121100	166422487	1804	1804	1804	1804	0
515	20240314	121000	166422487	1804	1804	1804	1804	0
516	20240314	120900	166422487	1804	1804	1804	1804	0
517	20240314	120800	166422487	1804	1804	1804	1804	0
518	20240314	120700	166422487	1804	1804	1804	1804	0
519	20240314	120600	166422487	1804	1804	1804	1804	0
520	20240314	120500	166422487	1804	1804	1804	1804	0
521	20240314	120400	166422487	1804	1804	1804	1804	0
522	20240314	120300	166422487	1804	1804	1804	1804	0
523	20240314	120200	166422487	1804	1797	1804	1796	3211
524	20240314	120100	160654403	1796	1796	1796	1796	0
525	20240314	120000	160654403	1796	1796	1796	1796	0
526	20240314	115900	160654403	1796	1796	1796	1796	0
527	20240314	115800	160654403	1796	1796	1796	1796	0
528	20240314	115700	160654403	1796	1796	1796	1796	0
529	20240314	115600	160654403	1796	1796	1796	1796	0
530	20240314	115500	160654403	1796	1796	1796	1796	317
531	20240314	115400	160085071	1796	1796	1796	1796	59
532	20240314	115300	159979107	1796	1797	1797	1796	948
533	20240314	115200	158276493	1797	1797	1797	1797	0
534	20240314	115100	158276493	1797	1797	1797	1797	163
535	20240314	115000	157983582	1797	1797	1797	1797	6
536	20240314	114900	157972800	1797	1798	1798	1797	174
537	20240314	114800	157660109	1797	1797	1797	1797	0
538	20240314	114700	157660109	1797	1797	1797	1797	0
539	20240314	114600	157660109	1797	1797	1797	1797	434
540	20240314	114500	156880211	1796	1798	1798	1796	2704
541	20240314	114400	152021906	1798	1798	1798	1798	0
542	20240314	114300	152021906	1798	1800	1800	1798	2010
543	20240314	114200	148407906	1801	1804	1804	1801	2020
544	20240314	114100	144769738	1804	1809	1809	1804	550
545	20240314	114000	143774872	1815	1815	1815	1815	0
546	20240314	113900	143774872	1815	1815	1815	1815	0
547	20240314	113800	143774872	1815	1815	1815	1815	10
548	20240314	113700	143756722	1815	1815	1815	1815	1
549	20240314	113600	143754907	1814	1814	1814	1814	0
550	20240314	113500	143754907	1814	1814	1814	1814	0
551	20240314	113400	143754907	1814	1814	1814	1814	0
552	20240314	113300	143754907	1814	1814	1814	1814	0
553	20240314	113200	143754907	1814	1814	1814	1814	0
554	20240314	113100	143754907	1814	1814	1814	1814	0
555	20240314	113000	143754907	1814	1814	1814	1814	0
556	20240314	112900	143754907	1814	1814	1814	1814	0
557	20240314	112800	143754907	1814	1814	1814	1814	0
558	20240314	112700	143754907	1814	1814	1814	1814	2
559	20240314	112600	143751279	1815	1815	1815	1815	1
560	20240314	112500	143749464	1816	1816	1816	1816	100
561	20240314	112400	143567864	1816	1816	1816	1816	0
562	20240314	112300	143567864	1816	1816	1816	1816	0
563	20240314	112200	143567864	1816	1816	1816	1816	88
564	20240314	112100	143408056	1822	1817	1822	1817	2
565	20240314	112000	143404417	1823	1823	1823	1823	0
566	20240314	111900	143404417	1823	1818	1823	1818	576
567	20240314	111800	142356438	1822	1822	1822	1822	0
568	20240314	111700	142356438	1822	1822	1822	1822	0
569	20240314	111600	142356438	1822	1822	1822	1822	0
570	20240314	111500	142356438	1822	1822	1822	1822	0
571	20240314	111400	142356438	1822	1811	1822	1811	8689
572	20240314	111300	126538664	1810	1810	1810	1810	0
573	20240314	111200	126538664	1810	1810	1810	1810	0
574	20240314	111100	126538664	1810	1810	1810	1810	0
575	20240314	111000	126538664	1810	1810	1810	1810	0
576	20240314	110900	126538664	1810	1810	1810	1810	0
577	20240314	110800	126538664	1810	1810	1810	1810	0
578	20240314	110700	126538664	1810	1810	1810	1810	8
579	20240314	110600	126524184	1810	1810	1810	1810	11
580	20240314	110500	126504274	1808	1808	1808	1808	10
581	20240314	110400	126486194	1804	1804	1804	1804	0
582	20240314	110300	126486194	1804	1804	1804	1804	0
583	20240314	110200	126486194	1804	1804	1804	1804	9
584	20240314	110100	126469958	1804	1804	1804	1804	0
585	20240314	110000	126469958	1804	1804	1804	1804	493
586	20240314	105900	125580586	1795	1795	1795	1795	0
587	20240314	105800	125580586	1795	1795	1795	1795	3000
588	20240314	105700	120195586	1795	1795	1795	1795	0
589	20240314	105600	120195586	1795	1795	1795	1795	0
590	20240314	105500	120195586	1795	1795	1795	1795	0
591	20240314	105400	120195586	1795	1805	1805	1795	3491
592	20240314	105300	113925529	1810	1810	1810	1810	0
593	20240314	105200	113925529	1810	1810	1810	1810	0
594	20240314	105100	113925529	1810	1810	1810	1810	0
595	20240314	105000	113925529	1810	1810	1810	1810	0
596	20240314	104900	113925529	1810	1810	1810	1810	1
597	20240314	104800	113923719	1797	1797	1797	1797	0
598	20240314	104700	113923719	1797	1802	1802	1797	500
599	20240314	104600	113024189	1802	1802	1802	1802	0
600	20240314	104500	113024189	1802	1802	1802	1802	0
601	20240314	104400	113024189	1802	1802	1802	1802	3
602	20240314	104300	113018783	1814	1814	1814	1814	0
603	20240314	104200	113018783	1814	1814	1814	1814	0
604	20240314	104100	113018783	1814	1814	1814	1814	0
605	20240314	104000	113018783	1814	1814	1814	1814	0
606	20240314	103900	113018783	1814	1814	1814	1814	0
607	20240314	103800	113018783	1814	1814	1814	1814	0
608	20240314	103700	113018783	1814	1801	1814	1801	23
609	20240314	103600	112977347	1803	1803	1803	1803	47
610	20240314	103500	112892606	1803	1802	1803	1802	415
611	20240314	103400	112144695	1802	1802	1802	1802	0
612	20240314	103300	112144695	1802	1802	1802	1802	0
613	20240314	103200	112144695	1802	1802	1802	1802	0
614	20240314	103100	112144695	1802	1802	1802	1802	6
615	20240314	103000	112133883	1802	1802	1802	1802	70
616	20240314	102900	112007743	1800	1800	1800	1800	0
617	20240314	102800	112007743	1800	1800	1800	1800	0
618	20240314	102700	112007743	1800	1799	1800	1799	2411
619	20240314	102600	107669236	1797	1797	1797	1797	0
620	20240314	102500	107669236	1797	1797	1797	1797	0
621	20240314	102400	107669236	1797	1797	1797	1797	0
622	20240314	102300	107669236	1797	1797	1797	1797	0
623	20240314	102200	107669236	1797	1797	1797	1797	0
624	20240314	102100	107669236	1797	1797	1797	1797	7
625	20240314	102000	107656657	1797	1797	1797	1797	50
626	20240314	101900	107566807	1799	1799	1799	1799	200
627	20240314	101800	107207007	1799	1799	1799	1799	0
628	20240314	101700	107207007	1799	1799	1799	1799	24
629	20240314	101600	107163831	1799	1799	1799	1799	21
630	20240314	101500	107126052	1796	1796	1796	1796	0
631	20240314	101400	107126052	1796	1796	1796	1796	5
632	20240314	101300	107117072	1796	1796	1796	1796	19
633	20240314	101200	107082948	1796	1800	1800	1796	100
634	20240314	101100	106903344	1795	1797	1797	1795	2631
635	20240314	101000	102179005	1802	1802	1802	1802	0
636	20240314	100900	102179005	1802	1802	1802	1802	0
637	20240314	100800	102179005	1802	1802	1802	1802	0
638	20240314	100700	102179005	1802	1802	1802	1802	0
639	20240314	100600	102179005	1802	1802	1802	1802	0
640	20240314	100500	102179005	1802	1802	1802	1802	0
641	20240314	100400	102179005	1802	1802	1802	1802	5
642	20240314	100300	102169995	1802	1802	1802	1802	5
643	20240314	100200	102160985	1802	1802	1802	1802	0
644	20240314	100100	102160985	1802	1802	1802	1802	2
645	20240314	100000	102157381	1793	1793	1793	1793	0
646	20240314	095900	102157381	1793	1793	1793	1793	3078
647	20240314	095800	96638527	1793	1795	1795	1793	550
648	20240314	095700	95652237	1795	1795	1795	1795	0
649	20240314	095600	95652237	1795	1806	1806	1795	5005
650	20240314	095500	86662609	1806	1806	1806	1806	1
651	20240314	095400	86660803	1806	1806	1806	1806	1
652	20240314	095300	86658997	1806	1806	1806	1806	1
653	20240314	095200	86657191	1806	1806	1806	1806	10
654	20240314	095100	86639131	1805	1805	1805	1805	0
655	20240314	095000	86639131	1805	1805	1805	1805	0
656	20240314	094900	86639131	1805	1805	1805	1805	0
657	20240314	094800	86639131	1805	1805	1805	1805	100
658	20240314	094700	86458631	1814	1814	1814	1814	0
659	20240314	094600	86458631	1814	1814	1814	1814	0
660	20240314	094500	86458631	1814	1814	1814	1814	0
661	20240314	094400	86458631	1814	1814	1814	1814	0
662	20240314	094300	86458631	1814	1814	1814	1814	0
663	20240314	094200	86458631	1814	1814	1814	1814	0
664	20240314	094100	86458631	1814	1814	1814	1814	0
665	20240314	094000	86458631	1814	1814	1814	1814	0
666	20240314	093900	86458631	1814	1818	1818	1814	72
667	20240314	093800	86327855	1800	1800	1823	1800	158
668	20240314	093700	86043432	1800	1790	1800	1790	9897
669	20240314	093600	68323992	1790	1790	1790	1790	6050
670	20240314	093500	57494492	1790	1790	1792	1790	674
671	20240314	093400	56287988	1793	1791	1793	1790	2219
672	20240314	093300	52311584	1793	1793	1793	1793	186
673	20240314	093200	51978086	1794	1794	1794	1793	341
674	20240314	093100	51366393	1794	1794	1794	1794	2856
675	20240314	093000	46242729	1794	1799	1800	1794	1295
676	20240314	092900	43919336	1797	1800	1800	1797	2126
677	20240314	092800	40092554	1800	1800	1800	1800	234
678	20240314	092700	39671354	1800	1800	1800	1800	2597
679	20240314	092600	34996754	1800	1806	1806	1800	9613
680	20240314	092500	17662527	1815	1818	1818	1815	2216
681	20240314	092400	13639051	1818	1818	1818	1818	0
682	20240314	092300	13639051	1818	1818	1818	1818	0
683	20240314	092200	13639051	1818	1824	1824	1818	338
684	20240314	092100	13024561	1824	1824	1824	1824	20
685	20240314	092000	12988081	1825	1825	1825	1825	0
686	20240314	091900	12988081	1825	1825	1825	1825	0
687	20240314	091800	12988081	1825	1825	1825	1825	0
688	20240314	091700	12988081	1825	1825	1825	1825	0
689	20240314	091600	12988081	1825	1825	1825	1825	0
690	20240314	091500	12988081	1825	1825	1825	1825	0
691	20240314	091400	12988081	1825	1825	1825	1825	0
692	20240314	091300	12988081	1825	1825	1825	1825	0
693	20240314	091200	12988081	1825	1825	1825	1825	300
694	20240314	091100	12440581	1825	1825	1825	1825	0
695	20240314	091000	12440581	1825	1825	1825	1825	0
696	20240314	090900	12440581	1825	1825	1825	1825	0
697	20240314	090800	12440581	1825	1825	1825	1825	3
698	20240314	090700	12435106	1818	1818	1818	1818	0
699	20240314	090600	12435106	1818	1822	1822	1818	1000
700	20240314	090500	10614149	1825	1825	1825	1825	1142
701	20240314	090400	8529999	1828	1828	1828	1828	1800
702	20240314	090300	5239599	1838	1838	1838	1838	320
703	20240314	090200	4651439	1828	1827	1828	1827	2278
704	20240314	090100	488773	1817	1817	1817	1817	0
705	20240314	090000	488773	1817	1817	1817	1817	269