KissMeData/217730/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203900	283114363	1861	1861	1861	1861	2338
3	20240319	203800	283114363	1861	1861	1861	1861	0
4	20240319	203700	283114363	1861	1861	1861	1861	0
5	20240319	203600	283114363	1861	1861	1861	1861	0
6	20240319	203500	283114363	1861	1861	1861	1861	0
7	20240319	203400	283114363	1861	1861	1861	1861	0
8	20240319	203300	283114363	1861	1861	1861	1861	0
9	20240319	203200	283114363	1861	1861	1861	1861	0
10	20240319	203100	283114363	1861	1861	1861	1861	0
11	20240319	203000	283114363	1861	1861	1861	1861	0
12	20240319	202900	283114363	1861	1861	1861	1861	0
13	20240319	202800	283114363	1861	1861	1861	1861	0
14	20240319	202700	283114363	1861	1861	1861	1861	0
15	20240319	202600	283114363	1861	1861	1861	1861	0
16	20240319	202500	283114363	1861	1861	1861	1861	0
17	20240319	202400	283114363	1861	1861	1861	1861	0
18	20240319	202300	283114363	1861	1861	1861	1861	0
19	20240319	202200	283114363	1861	1861	1861	1861	0
20	20240319	202100	283114363	1861	1861	1861	1861	0
21	20240319	202000	283114363	1861	1861	1861	1861	0
22	20240319	201900	283114363	1861	1861	1861	1861	0
23	20240319	201800	283114363	1861	1861	1861	1861	0
24	20240319	201700	283114363	1861	1861	1861	1861	0
25	20240319	201600	283114363	1861	1861	1861	1861	0
26	20240319	201500	283114363	1861	1861	1861	1861	0
27	20240319	201400	283114363	1861	1861	1861	1861	0
28	20240319	201300	283114363	1861	1861	1861	1861	0
29	20240319	201200	283114363	1861	1861	1861	1861	0
30	20240319	201100	283114363	1861	1861	1861	1861	0
31	20240319	201000	283114363	1861	1861	1861	1861	0
32	20240319	200900	283114363	1861	1861	1861	1861	2338
33	20240319	200800	283114363	1861	1861	1861	1861	0
34	20240319	200700	283114363	1861	1861	1861	1861	0
35	20240319	200600	283114363	1861	1861	1861	1861	0
36	20240319	200500	283114363	1861	1861	1861	1861	0
37	20240319	200400	283114363	1861	1861	1861	1861	0
38	20240319	200300	283114363	1861	1861	1861	1861	0
39	20240319	200200	283114363	1861	1861	1861	1861	0
40	20240319	200100	283114363	1861	1861	1861	1861	0
41	20240319	200000	283114363	1861	1861	1861	1861	0
42	20240319	195900	283114363	1861	1861	1861	1861	0
43	20240319	195800	283114363	1861	1861	1861	1861	0
44	20240319	195700	283114363	1861	1861	1861	1861	0
45	20240319	195600	283114363	1861	1861	1861	1861	0
46	20240319	195500	283114363	1861	1861	1861	1861	0
47	20240319	195400	283114363	1861	1861	1861	1861	0
48	20240319	195300	283114363	1861	1861	1861	1861	0
49	20240319	195200	283114363	1861	1861	1861	1861	0
50	20240319	195100	283114363	1861	1861	1861	1861	0
51	20240319	195000	283114363	1861	1861	1861	1861	0
52	20240319	194900	283114363	1861	1861	1861	1861	0
53	20240319	194800	283114363	1861	1861	1861	1861	0
54	20240319	194700	283114363	1861	1861	1861	1861	0
55	20240319	194600	283114363	1861	1861	1861	1861	0
56	20240319	194500	283114363	1861	1861	1861	1861	0
57	20240319	194400	283114363	1861	1861	1861	1861	0
58	20240319	194300	283114363	1861	1861	1861	1861	0
59	20240319	194200	283114363	1861	1861	1861	1861	0
60	20240319	194100	283114363	1861	1861	1861	1861	0
61	20240319	194000	283114363	1861	1861	1861	1861	0
62	20240319	193900	283114363	1861	1861	1861	1861	2338
63	20240319	193800	283114363	1861	1861	1861	1861	0
64	20240319	193700	283114363	1861	1861	1861	1861	0
65	20240319	193600	283114363	1861	1861	1861	1861	0
66	20240319	193500	283114363	1861	1861	1861	1861	0
67	20240319	193400	283114363	1861	1861	1861	1861	0
68	20240319	193300	283114363	1861	1861	1861	1861	0
69	20240319	193200	283114363	1861	1861	1861	1861	0
70	20240319	193100	283114363	1861	1861	1861	1861	0
71	20240319	193000	283114363	1861	1861	1861	1861	0
72	20240319	192900	283114363	1861	1861	1861	1861	0
73	20240319	192800	283114363	1861	1861	1861	1861	0
74	20240319	192700	283114363	1861	1861	1861	1861	0
75	20240319	192600	283114363	1861	1861	1861	1861	0
76	20240319	192500	283114363	1861	1861	1861	1861	0
77	20240319	192400	283114363	1861	1861	1861	1861	0
78	20240319	192300	283114363	1861	1861	1861	1861	0
79	20240319	192200	283114363	1861	1861	1861	1861	0
80	20240319	192100	283114363	1861	1861	1861	1861	0
81	20240319	192000	283114363	1861	1861	1861	1861	0
82	20240319	191900	283114363	1861	1861	1861	1861	0
83	20240319	191800	283114363	1861	1861	1861	1861	0
84	20240319	191700	283114363	1861	1861	1861	1861	0
85	20240319	191600	283114363	1861	1861	1861	1861	0
86	20240319	191500	283114363	1861	1861	1861	1861	0
87	20240319	191400	283114363	1861	1861	1861	1861	0
88	20240319	191300	283114363	1861	1861	1861	1861	0
89	20240319	191200	283114363	1861	1861	1861	1861	0
90	20240319	191100	283114363	1861	1861	1861	1861	0
91	20240319	191000	283114363	1861	1861	1861	1861	0
92	20240319	190900	283114363	1861	1861	1861	1861	2338
93	20240319	190800	283114363	1861	1861	1861	1861	0
94	20240319	190700	283114363	1861	1861	1861	1861	0
95	20240319	190600	283114363	1861	1861	1861	1861	0
96	20240319	190500	283114363	1861	1861	1861	1861	0
97	20240319	190400	283114363	1861	1861	1861	1861	0
98	20240319	190300	283114363	1861	1861	1861	1861	0
99	20240319	190200	283114363	1861	1861	1861	1861	0
100	20240319	190100	283114363	1861	1861	1861	1861	0
101	20240319	190000	283114363	1861	1861	1861	1861	0
102	20240319	185900	283114363	1861	1861	1861	1861	0
103	20240319	185800	283114363	1861	1861	1861	1861	0
104	20240319	185700	283114363	1861	1861	1861	1861	0
105	20240319	185600	283114363	1861	1861	1861	1861	0
106	20240319	185500	283114363	1861	1861	1861	1861	0
107	20240319	185400	283114363	1861	1861	1861	1861	0
108	20240319	185300	283114363	1861	1861	1861	1861	0
109	20240319	185200	283114363	1861	1861	1861	1861	0
110	20240319	185100	283114363	1861	1861	1861	1861	0
111	20240319	185000	283114363	1861	1861	1861	1861	0
112	20240319	184900	283114363	1861	1861	1861	1861	0
113	20240319	184800	283114363	1861	1861	1861	1861	0
114	20240319	184700	283114363	1861	1861	1861	1861	0
115	20240319	184600	283114363	1861	1861	1861	1861	0
116	20240319	184500	283114363	1861	1861	1861	1861	0
117	20240319	184400	283114363	1861	1861	1861	1861	0
118	20240319	184300	283114363	1861	1861	1861	1861	0
119	20240319	184200	283114363	1861	1861	1861	1861	0
120	20240319	184100	283114363	1861	1861	1861	1861	0
121	20240319	184000	283114363	1861	1861	1861	1861	0
122	20240319	183900	283114363	1861	1861	1861	1861	2338
123	20240319	183800	283114363	1861	1861	1861	1861	0
124	20240319	183700	283114363	1861	1861	1861	1861	0
125	20240319	183600	283114363	1861	1861	1861	1861	0
126	20240319	183500	283114363	1861	1861	1861	1861	0
127	20240319	183400	283114363	1861	1861	1861	1861	0
128	20240319	183300	283114363	1861	1861	1861	1861	0
129	20240319	183200	283114363	1861	1861	1861	1861	0
130	20240319	183100	283114363	1861	1861	1861	1861	0
131	20240319	183000	283114363	1861	1861	1861	1861	0
132	20240319	182900	283114363	1861	1861	1861	1861	0
133	20240319	182800	283114363	1861	1861	1861	1861	0
134	20240319	182700	283114363	1861	1861	1861	1861	0
135	20240319	182600	283114363	1861	1861	1861	1861	0
136	20240319	182500	283114363	1861	1861	1861	1861	0
137	20240319	182400	283114363	1861	1861	1861	1861	0
138	20240319	182300	283114363	1861	1861	1861	1861	0
139	20240319	182200	283114363	1861	1861	1861	1861	0
140	20240319	182100	283114363	1861	1861	1861	1861	0
141	20240319	182000	283114363	1861	1861	1861	1861	0
142	20240319	181900	283114363	1861	1861	1861	1861	0
143	20240319	181800	283114363	1861	1861	1861	1861	0
144	20240319	181700	283114363	1861	1861	1861	1861	0
145	20240319	181600	283114363	1861	1861	1861	1861	0
146	20240319	181500	283114363	1861	1861	1861	1861	0
147	20240319	181400	283114363	1861	1861	1861	1861	0
148	20240319	181300	283114363	1861	1861	1861	1861	0
149	20240319	181200	283114363	1861	1861	1861	1861	0
150	20240319	181100	283114363	1861	1861	1861	1861	0
151	20240319	181000	283114363	1861	1861	1861	1861	0
152	20240319	180900	283114363	1861	1861	1861	1861	2338
153	20240319	180800	283114363	1861	1861	1861	1861	0
154	20240319	180700	283114363	1861	1861	1861	1861	0
155	20240319	180600	283114363	1861	1861	1861	1861	0
156	20240319	180500	283114363	1861	1861	1861	1861	0
157	20240319	180400	283114363	1861	1861	1861	1861	0
158	20240319	180300	283114363	1861	1861	1861	1861	0
159	20240319	180200	283114363	1861	1861	1861	1861	0
160	20240319	180100	283114363	1861	1861	1861	1861	0
161	20240319	180000	283114363	1861	1861	1861	1861	0
162	20240319	175900	283114363	1861	1861	1861	1861	0
163	20240319	175800	283114363	1861	1861	1861	1861	0
164	20240319	175700	283114363	1861	1861	1861	1861	0
165	20240319	175600	283114363	1861	1861	1861	1861	0
166	20240319	175500	283114363	1861	1861	1861	1861	0
167	20240319	175400	283114363	1861	1861	1861	1861	0
168	20240319	175300	283114363	1861	1861	1861	1861	0
169	20240319	175200	283114363	1861	1861	1861	1861	0
170	20240319	175100	283114363	1861	1861	1861	1861	0
171	20240319	175000	283114363	1861	1861	1861	1861	0
172	20240319	174900	283114363	1861	1861	1861	1861	0
173	20240319	174800	283114363	1861	1861	1861	1861	0
174	20240319	174700	283114363	1861	1861	1861	1861	0
175	20240319	174600	283114363	1861	1861	1861	1861	0
176	20240319	174500	283114363	1861	1861	1861	1861	0
177	20240319	174400	283114363	1861	1861	1861	1861	0
178	20240319	174300	283114363	1861	1861	1861	1861	0
179	20240319	174200	283114363	1861	1861	1861	1861	0
180	20240319	174100	283114363	1861	1861	1861	1861	0
181	20240319	174000	283114363	1861	1861	1861	1861	0
182	20240319	173900	283114363	1861	1861	1861	1861	2338
183	20240319	173800	283114363	1861	1861	1861	1861	0
184	20240319	173700	283114363	1861	1861	1861	1861	0
185	20240319	173600	283114363	1861	1861	1861	1861	0
186	20240319	173500	283114363	1861	1861	1861	1861	0
187	20240319	173400	283114363	1861	1861	1861	1861	0
188	20240319	173300	283114363	1861	1861	1861	1861	0
189	20240319	173200	283114363	1861	1861	1861	1861	0
190	20240319	173100	283114363	1861	1861	1861	1861	0
191	20240319	173000	283114363	1861	1861	1861	1861	0
192	20240319	172900	283114363	1861	1861	1861	1861	0
193	20240319	172800	283114363	1861	1861	1861	1861	0
194	20240319	172700	283114363	1861	1861	1861	1861	0
195	20240319	172600	283114363	1861	1861	1861	1861	0
196	20240319	172500	283114363	1861	1861	1861	1861	0
197	20240319	172400	283114363	1861	1861	1861	1861	0
198	20240319	172300	283114363	1861	1861	1861	1861	0
199	20240319	172200	283114363	1861	1861	1861	1861	0
200	20240319	172100	283114363	1861	1861	1861	1861	0
201	20240319	172000	283114363	1861	1861	1861	1861	0
202	20240319	171900	283114363	1861	1861	1861	1861	0
203	20240319	171800	283114363	1861	1861	1861	1861	0
204	20240319	171700	283114363	1861	1861	1861	1861	0
205	20240319	171600	283114363	1861	1861	1861	1861	0
206	20240319	171500	283114363	1861	1861	1861	1861	0
207	20240319	171400	283114363	1861	1861	1861	1861	0
208	20240319	171300	283114363	1861	1861	1861	1861	0
209	20240319	171200	283114363	1861	1861	1861	1861	0
210	20240319	171100	283114363	1861	1861	1861	1861	0
211	20240319	171000	283114363	1861	1861	1861	1861	0
212	20240319	170900	283114363	1861	1861	1861	1861	2338
213	20240319	170800	283114363	1861	1861	1861	1861	0
214	20240319	170700	283114363	1861	1861	1861	1861	0
215	20240319	170600	283114363	1861	1861	1861	1861	0
216	20240319	170500	283114363	1861	1861	1861	1861	0
217	20240319	170400	283114363	1861	1861	1861	1861	0
218	20240319	170300	283114363	1861	1861	1861	1861	0
219	20240319	170200	283114363	1861	1861	1861	1861	0
220	20240319	170100	283114363	1861	1861	1861	1861	0
221	20240319	170000	283114363	1861	1861	1861	1861	0
222	20240319	165900	283114363	1861	1861	1861	1861	0
223	20240319	165800	283114363	1861	1861	1861	1861	0
224	20240319	165700	283114363	1861	1861	1861	1861	0
225	20240319	165600	283114363	1861	1861	1861	1861	0
226	20240319	165500	283114363	1861	1861	1861	1861	0
227	20240319	165400	283114363	1861	1861	1861	1861	0
228	20240319	165300	283114363	1861	1861	1861	1861	0
229	20240319	165200	283114363	1861	1861	1861	1861	0
230	20240319	165100	283114363	1861	1861	1861	1861	0
231	20240319	165000	283114363	1861	1861	1861	1861	0
232	20240319	164900	283114363	1861	1861	1861	1861	0
233	20240319	164800	283114363	1861	1861	1861	1861	0
234	20240319	164700	283114363	1861	1861	1861	1861	0
235	20240319	164600	283114363	1861	1861	1861	1861	0
236	20240319	164500	283114363	1861	1861	1861	1861	0
237	20240319	164400	283114363	1861	1861	1861	1861	0
238	20240319	164300	283114363	1861	1861	1861	1861	0
239	20240319	164200	283114363	1861	1861	1861	1861	0
240	20240319	164100	283114363	1861	1861	1861	1861	0
241	20240319	164000	283114363	1861	1861	1861	1861	0
242	20240319	163900	283114363	1861	1861	1861	1861	2338
243	20240319	163800	283114363	1861	1861	1861	1861	0
244	20240319	163700	283114363	1861	1861	1861	1861	0
245	20240319	163600	283114363	1861	1861	1861	1861	0
246	20240319	163500	283114363	1861	1861	1861	1861	0
247	20240319	163400	283114363	1861	1861	1861	1861	0
248	20240319	163300	283114363	1861	1861	1861	1861	0
249	20240319	163200	283114363	1861	1861	1861	1861	0
250	20240319	163100	283114363	1861	1861	1861	1861	0
251	20240319	163000	283114363	1861	1861	1861	1861	0
252	20240319	162900	283114363	1861	1861	1861	1861	0
253	20240319	162800	283114363	1861	1861	1861	1861	0
254	20240319	162700	283114363	1861	1861	1861	1861	0
255	20240319	162600	283114363	1861	1861	1861	1861	0
256	20240319	162500	283114363	1861	1861	1861	1861	0
257	20240319	162400	283114363	1861	1861	1861	1861	0
258	20240319	162300	283114363	1861	1861	1861	1861	0
259	20240319	162200	283114363	1861	1861	1861	1861	0
260	20240319	162100	283114363	1861	1861	1861	1861	0
261	20240319	162000	283114363	1861	1861	1861	1861	0
262	20240319	161900	283114363	1861	1861	1861	1861	0
263	20240319	161800	283114363	1861	1861	1861	1861	0
264	20240319	161700	283114363	1861	1861	1861	1861	0
265	20240319	161600	283114363	1861	1861	1861	1861	0
266	20240319	161500	283114363	1861	1861	1861	1861	0
267	20240319	161400	283114363	1861	1861	1861	1861	0
268	20240319	161300	283114363	1861	1861	1861	1861	0
269	20240319	161200	283114363	1861	1861	1861	1861	0
270	20240319	161100	283114363	1861	1861	1861	1861	0
271	20240319	161000	283114363	1861	1861	1861	1861	0
272	20240319	160900	283114363	1861	1861	1861	1861	2338
273	20240319	160800	283114363	1861	1861	1861	1861	0
274	20240319	160700	283114363	1861	1861	1861	1861	0
275	20240319	160600	283114363	1861	1861	1861	1861	0
276	20240319	160500	283114363	1861	1861	1861	1861	0
277	20240319	160400	283114363	1861	1861	1861	1861	0
278	20240319	160300	283114363	1861	1861	1861	1861	0
279	20240319	160200	283114363	1861	1861	1861	1861	0
280	20240319	160100	283114363	1861	1861	1861	1861	0
281	20240319	160000	283114363	1861	1861	1861	1861	0
282	20240319	155900	283114363	1861	1861	1861	1861	0
283	20240319	155800	283114363	1861	1861	1861	1861	0
284	20240319	155700	283114363	1861	1861	1861	1861	0
285	20240319	155600	283114363	1861	1861	1861	1861	0
286	20240319	155500	283114363	1861	1861	1861	1861	0
287	20240319	155400	283114363	1861	1861	1861	1861	0
288	20240319	155300	283114363	1861	1861	1861	1861	0
289	20240319	155200	283114363	1861	1861	1861	1861	0
290	20240319	155100	283114363	1861	1861	1861	1861	0
291	20240319	155000	283114363	1861	1861	1861	1861	0
292	20240319	154900	283114363	1861	1861	1861	1861	0
293	20240319	154800	283114363	1861	1861	1861	1861	0
294	20240319	154700	283114363	1861	1861	1861	1861	0
295	20240319	154600	283114363	1861	1861	1861	1861	0
296	20240319	154500	283114363	1861	1861	1861	1861	0
297	20240319	154400	283114363	1861	1861	1861	1861	0
298	20240319	154300	283114363	1861	1861	1861	1861	0
299	20240319	154200	283114363	1861	1861	1861	1861	0
300	20240319	154100	283114363	1861	1861	1861	1861	0
301	20240319	154000	283114363	1861	1861	1861	1861	0
302	20240319	153900	283114363	1861	1861	1861	1861	2338
303	20240319	153800	283114363	1861	1861	1861	1861	0
304	20240319	153700	283114363	1861	1861	1861	1861	0
305	20240319	153600	283114363	1861	1861	1861	1861	0
306	20240319	153500	283114363	1861	1861	1861	1861	0
307	20240319	153400	283114363	1861	1861	1861	1861	0
308	20240319	153300	283114363	1861	1861	1861	1861	0
309	20240319	153200	283114363	1861	1861	1861	1861	0
310	20240319	153100	283114363	1861	1861	1861	1861	0
311	20240319	153000	283114363	1861	1861	1861	1861	2338
312	20240319	152900	278763345	1863	1863	1863	1863	0
313	20240319	152800	278763345	1863	1863	1863	1863	0
314	20240319	152700	278763345	1863	1863	1863	1863	0
315	20240319	152600	278763345	1863	1863	1863	1863	0
316	20240319	152500	278763345	1863	1863	1863	1863	0
317	20240319	152400	278763345	1863	1863	1863	1863	0
318	20240319	152300	278763345	1863	1863	1863	1863	0
319	20240319	152200	278763345	1863	1863	1863	1863	0
320	20240319	152100	278763345	1863	1863	1863	1863	0
321	20240319	152000	278763345	1863	1863	1863	1863	0
322	20240319	151900	278763345	1863	1863	1863	1863	100
323	20240319	151800	278577045	1863	1863	1863	1863	9
324	20240319	151700	278560278	1863	1863	1863	1863	0
325	20240319	151600	278560278	1863	1861	1863	1850	62
326	20240319	151500	278444906	1857	1850	1857	1850	388
327	20240319	151400	277725090	1857	1857	1857	1857	1
328	20240319	151300	277723233	1850	1850	1850	1850	2249
329	20240319	151200	273562583	1857	1857	1857	1857	0
330	20240319	151100	273562583	1857	1857	1857	1857	0
331	20240319	151000	273562583	1857	1857	1857	1857	0
332	20240319	150900	273562583	1857	1857	1857	1857	120
333	20240319	150800	273339743	1857	1857	1857	1857	1
334	20240319	150700	273337886	1850	1850	1850	1850	0
335	20240319	150600	273337886	1850	1857	1857	1850	1104
336	20240319	150500	271295458	1850	1856	1856	1850	952
337	20240319	150400	269534103	1857	1857	1857	1857	0
338	20240319	150300	269534103	1857	1857	1857	1857	0
339	20240319	150200	269534103	1857	1857	1857	1857	0
340	20240319	150100	269534103	1857	1853	1857	1852	205
341	20240319	150000	269154407	1857	1857	1857	1857	0
342	20240319	145900	269154407	1857	1859	1859	1857	11
343	20240319	145800	269133978	1860	1858	1860	1857	6247
344	20240319	145700	257517500	1857	1857	1857	1857	1000
345	20240319	145600	255660500	1852	1852	1852	1852	194
346	20240319	145500	255301212	1852	1852	1852	1852	310
347	20240319	145400	254727092	1852	1852	1852	1852	364
348	20240319	145300	254052964	1852	1852	1852	1852	6
349	20240319	145200	254041852	1848	1848	1848	1848	0
350	20240319	145100	254041852	1848	1848	1848	1848	134
351	20240319	145000	253794220	1848	1848	1848	1848	1500
352	20240319	144900	251022220	1843	1843	1843	1843	0
353	20240319	144800	251022220	1843	1843	1843	1843	199
354	20240319	144700	250655463	1844	1846	1846	1844	1501
355	20240319	144600	247887246	1846	1846	1846	1846	0
356	20240319	144500	247887246	1846	1847	1847	1846	650
357	20240319	144400	246687322	1847	1849	1849	1847	611
358	20240319	144300	245558464	1850	1851	1851	1850	279
359	20240319	144200	245042145	1852	1852	1852	1852	0
360	20240319	144100	245042145	1852	1852	1852	1852	0
361	20240319	144000	245042145	1852	1852	1852	1852	0
362	20240319	143900	245042145	1852	1852	1852	1848	217
363	20240319	143800	244640285	1852	1852	1852	1852	0
364	20240319	143700	244640285	1852	1852	1852	1852	0
365	20240319	143600	244640285	1852	1852	1852	1852	270
366	20240319	143500	244140245	1852	1852	1852	1852	5
367	20240319	143400	244130985	1852	1852	1852	1852	0
368	20240319	143300	244130985	1852	1852	1852	1852	0
369	20240319	143200	244130985	1852	1852	1852	1852	0
370	20240319	143100	244130985	1852	1852	1852	1852	100
371	20240319	143000	243945785	1852	1852	1852	1852	30
372	20240319	142900	243890225	1850	1850	1850	1850	0
373	20240319	142800	243890225	1850	1850	1850	1850	0
374	20240319	142700	243890225	1850	1850	1850	1850	160
375	20240319	142600	243594225	1850	1850	1850	1850	6
376	20240319	142500	243583125	1852	1852	1852	1852	0
377	20240319	142400	243583125	1852	1852	1852	1852	8
378	20240319	142300	243568309	1852	1850	1852	1850	2
379	20240319	142200	243564607	1850	1852	1852	1850	8
380	20240319	142100	243549805	1850	1857	1857	1850	2
381	20240319	142000	243546098	1857	1850	1857	1848	539
382	20240319	141900	242549196	1857	1857	1857	1857	0
383	20240319	141800	242549196	1857	1857	1857	1857	0
384	20240319	141700	242549196	1857	1857	1857	1857	0
385	20240319	141600	242549196	1857	1857	1857	1857	1
386	20240319	141500	242547339	1850	1850	1850	1850	270
387	20240319	141400	242047839	1850	1848	1850	1848	152
388	20240319	141300	241766743	1850	1850	1850	1848	281
389	20240319	141200	241246935	1857	1857	1857	1857	0
390	20240319	141100	241246935	1857	1857	1857	1857	0
391	20240319	141000	241246935	1857	1857	1857	1857	50
392	20240319	140900	241154085	1857	1857	1857	1857	0
393	20240319	140800	241154085	1857	1857	1857	1857	1
394	20240319	140700	241152228	1846	1846	1846	1846	0
395	20240319	140600	241152228	1846	1846	1846	1846	0
396	20240319	140500	241152228	1846	1847	1847	1846	49
397	20240319	140400	241061763	1846	1851	1851	1846	206
398	20240319	140300	240681355	1854	1854	1854	1854	49
399	20240319	140200	240590509	1860	1854	1860	1854	11
400	20240319	140100	240570069	1846	1846	1846	1845	769
401	20240319	140000	239150665	1846	1852	1852	1846	1916
402	20240319	135900	235604479	1852	1852	1852	1852	0
403	20240319	135800	235604479	1852	1852	1852	1852	0
404	20240319	135700	235604479	1852	1852	1852	1852	10
405	20240319	135600	235585959	1852	1852	1852	1852	0
406	20240319	135500	235585959	1852	1850	1852	1850	160
407	20240319	135400	235289859	1850	1850	1850	1850	21
408	20240319	135300	235251009	1844	1850	1850	1844	4042
409	20240319	135200	227791521	1850	1850	1850	1850	7
410	20240319	135100	227778571	1850	1850	1850	1850	31
411	20240319	135000	227721221	1852	1852	1852	1852	123
412	20240319	134900	227493425	1852	1852	1852	1852	1
413	20240319	134800	227491573	1850	1850	1850	1850	0
414	20240319	134700	227491573	1850	1850	1852	1850	48
415	20240319	134600	227402771	1850	1850	1850	1850	5
416	20240319	134500	227393521	1852	1852	1852	1852	20
417	20240319	134400	227356481	1851	1851	1851	1851	0
418	20240319	134300	227356481	1851	1851	1851	1851	13
419	20240319	134200	227332418	1852	1851	1852	1851	192
420	20240319	134100	226976871	1852	1851	1852	1851	150
421	20240319	134000	226699171	1852	1852	1852	1852	400
422	20240319	133900	225958371	1852	1852	1852	1852	0
423	20240319	133800	225958371	1852	1852	1852	1852	0
424	20240319	133700	225958371	1852	1852	1852	1852	1
425	20240319	133600	225956519	1849	1849	1849	1849	10
426	20240319	133500	225938029	1848	1848	1848	1848	0
427	20240319	133400	225938029	1848	1849	1849	1848	48
428	20240319	133300	225849314	1852	1848	1852	1848	22
429	20240319	133200	225808574	1845	1845	1845	1845	0
430	20240319	133100	225808574	1845	1845	1845	1845	0
431	20240319	133000	225808574	1845	1845	1845	1845	0
432	20240319	132900	225808574	1845	1845	1845	1845	0
433	20240319	132800	225808574	1845	1845	1845	1845	0
434	20240319	132700	225808574	1845	1845	1845	1845	0
435	20240319	132600	225808574	1845	1845	1845	1845	16
436	20240319	132500	225779054	1850	1850	1850	1850	0
437	20240319	132400	225779054	1850	1850	1850	1850	279
438	20240319	132300	225262904	1850	1850	1850	1850	962
439	20240319	132200	223483204	1844	1841	1844	1839	10130
440	20240319	132100	204810046	1841	1844	1844	1841	1171
441	20240319	132000	202652612	1844	1841	1844	1841	151
442	20240319	131900	202374393	1844	1844	1844	1844	1
443	20240319	131800	202372549	1849	1849	1849	1849	15
444	20240319	131700	202344814	1849	1840	1849	1840	5405
445	20240319	131600	192399605	1841	1844	1844	1841	2795
446	20240319	131500	187253532	1850	1850	1850	1850	0
447	20240319	131400	187253532	1850	1850	1850	1850	0
448	20240319	131300	187253532	1850	1849	1850	1849	62
449	20240319	131200	187138882	1850	1850	1850	1850	100
450	20240319	131100	186953882	1850	1850	1850	1850	1
451	20240319	131000	186952032	1850	1850	1850	1850	1795
452	20240319	130900	183631282	1843	1846	1846	1842	4250
453	20240319	130800	175799993	1851	1847	1851	1847	661
454	20240319	130700	174579006	1847	1852	1852	1847	389
455	20240319	130600	173860423	1852	1852	1852	1852	0
456	20240319	130500	173860423	1852	1852	1852	1852	0
457	20240319	130400	173860423	1852	1852	1852	1852	23
458	20240319	130300	173817827	1851	1852	1852	1851	511
459	20240319	130200	172871466	1852	1859	1860	1852	1526
460	20240319	130100	170045128	1852	1858	1859	1852	1040
461	20240319	130000	168118344	1858	1858	1858	1858	60
462	20240319	125900	168006864	1860	1860	1860	1860	0
463	20240319	125800	168006864	1860	1860	1860	1860	0
464	20240319	125700	168006864	1860	1860	1860	1860	0
465	20240319	125600	168006864	1860	1860	1860	1860	0
466	20240319	125500	168006864	1860	1860	1860	1860	100
467	20240319	125400	167820864	1862	1862	1862	1862	0
468	20240319	125300	167820864	1862	1862	1862	1862	0
469	20240319	125200	167820864	1862	1861	1862	1861	21
470	20240319	125100	167781778	1865	1865	1865	1865	30
471	20240319	125000	167725828	1866	1850	1868	1850	1128
472	20240319	124900	165627636	1850	1850	1850	1850	0
473	20240319	124800	165627636	1850	1850	1850	1850	0
474	20240319	124700	165627636	1850	1850	1850	1850	122
475	20240319	124600	165401936	1859	1859	1859	1859	0
476	20240319	124500	165401936	1859	1859	1859	1859	0
477	20240319	124400	165401936	1859	1850	1859	1850	30
478	20240319	124300	165346346	1843	1850	1850	1843	3050
479	20240319	124200	159712697	1850	1849	1850	1846	930
480	20240319	124100	157993526	1847	1852	1852	1847	947
481	20240319	124000	156241460	1854	1856	1862	1854	56
482	20240319	123900	156137516	1854	1855	1855	1854	49
483	20240319	123800	156046641	1869	1869	1869	1869	0
484	20240319	123700	156046641	1869	1869	1869	1869	0
485	20240319	123600	156046641	1869	1869	1869	1869	20
486	20240319	123500	156009261	1869	1869	1869	1869	0
487	20240319	123400	156009261	1869	1854	1869	1854	998
488	20240319	123300	154147452	1854	1854	1854	1854	0
489	20240319	123200	154147452	1854	1852	1854	1852	415
490	20240319	123100	153378756	1852	1852	1852	1852	0
491	20240319	123000	153378756	1852	1852	1852	1852	0
492	20240319	122900	153378756	1852	1852	1852	1852	0
493	20240319	122800	153378756	1852	1852	1852	1852	200
494	20240319	122700	153008356	1852	1849	1852	1845	2315
495	20240319	122600	148733307	1852	1852	1852	1852	32
496	20240319	122500	148674043	1852	1852	1852	1852	0
497	20240319	122400	148674043	1852	1852	1852	1852	43
498	20240319	122300	148594407	1852	1852	1852	1852	0
499	20240319	122200	148594407	1852	1852	1853	1852	230
500	20240319	122100	148168436	1852	1853	1854	1845	599
501	20240319	122000	147060646	1853	1853	1853	1846	57
502	20240319	121900	146955168	1846	1846	1846	1846	778
503	20240319	121800	145518980	1855	1855	1855	1847	16
504	20240319	121700	145489412	1848	1848	1855	1848	150
505	20240319	121600	145212205	1855	1848	1855	1846	2210
506	20240319	121500	141130165	1857	1854	1858	1849	12197
507	20240319	121400	118562146	1858	1853	1858	1853	77
508	20240319	121300	118419450	1853	1853	1853	1853	16
509	20240319	121200	118389802	1858	1858	1858	1858	0
510	20240319	121100	118389802	1858	1858	1858	1858	0
511	20240319	121000	118389802	1858	1858	1858	1858	0
512	20240319	120900	118389802	1858	1858	1858	1858	0
513	20240319	120800	118389802	1858	1858	1858	1858	0
514	20240319	120700	118389802	1858	1858	1858	1858	2
515	20240319	120600	118386086	1858	1858	1858	1858	0
516	20240319	120500	118386086	1858	1854	1858	1854	59
517	20240319	120400	118276688	1858	1858	1858	1858	0
518	20240319	120300	118276688	1858	1858	1858	1858	0
519	20240319	120200	118276688	1858	1858	1858	1858	0
520	20240319	120100	118276688	1858	1858	1858	1858	0
521	20240319	120000	118276688	1858	1858	1858	1858	0
522	20240319	115900	118276688	1858	1858	1858	1858	750
523	20240319	115800	116883188	1858	1859	1859	1858	119
524	20240319	115700	116662064	1858	1859	1859	1858	137
525	20240319	115600	116407506	1858	1858	1858	1858	415
526	20240319	115500	115636436	1858	1857	1858	1851	2187
527	20240319	115400	111582512	1855	1854	1855	1854	38
528	20240319	115300	111512038	1857	1857	1857	1857	112
529	20240319	115200	111304054	1855	1853	1855	1853	27
530	20240319	115100	111254013	1852	1852	1852	1852	9
531	20240319	115000	111237345	1852	1858	1858	1851	1232
532	20240319	114900	108955769	1858	1853	1858	1853	23
533	20240319	114800	108913145	1850	1850	1850	1850	0
534	20240319	114700	108913145	1850	1855	1859	1850	2827
535	20240319	114600	103680943	1855	1855	1855	1855	0
536	20240319	114500	103680943	1855	1868	1868	1855	435
537	20240319	114400	102871528	1868	1868	1868	1868	100
538	20240319	114300	102684728	1868	1868	1868	1868	10
539	20240319	114200	102666048	1868	1860	1868	1860	3
540	20240319	114100	102660452	1861	1861	1861	1861	18
541	20240319	114000	102626954	1871	1871	1871	1870	350
542	20240319	113900	101972275	1871	1871	1871	1871	1
543	20240319	113800	101970404	1871	1871	1871	1871	0
544	20240319	113700	101970404	1871	1871	1871	1871	2
545	20240319	113600	101966662	1871	1864	1871	1864	13
546	20240319	113500	101942409	1872	1869	1872	1865	20
547	20240319	113400	101905073	1865	1865	1865	1865	500
548	20240319	113300	100972573	1865	1864	1865	1864	220
549	20240319	113200	100562473	1864	1864	1864	1864	0
550	20240319	113100	100562473	1864	1864	1864	1864	2
551	20240319	113000	100558745	1856	1856	1856	1856	50
552	20240319	112900	100465945	1857	1857	1857	1857	50
553	20240319	112800	100373095	1865	1865	1865	1865	0
554	20240319	112700	100373095	1865	1865	1865	1865	0
555	20240319	112600	100373095	1865	1851	1865	1851	771
556	20240319	112500	98945773	1851	1851	1851	1851	233
557	20240319	112400	98514490	1851	1853	1853	1851	2787
558	20240319	112300	93355388	1854	1854	1854	1854	30
559	20240319	112200	93299768	1852	1856	1856	1852	2015
560	20240319	112100	89567274	1856	1856	1856	1856	42
561	20240319	112000	89489322	1860	1865	1865	1860	665
562	20240319	111900	88251622	1865	1865	1865	1865	268
563	20240319	111800	87751802	1861	1861	1861	1861	50
564	20240319	111700	87658752	1866	1866	1866	1866	0
565	20240319	111600	87658752	1866	1860	1866	1860	512
566	20240319	111500	86706410	1860	1860	1860	1860	0
567	20240319	111400	86706410	1860	1860	1860	1860	10
568	20240319	111300	86687810	1860	1860	1860	1860	2
569	20240319	111200	86684090	1852	1856	1856	1852	1000
570	20240319	111100	84830331	1855	1860	1860	1855	1000
571	20240319	111000	82973579	1864	1864	1864	1864	0
572	20240319	110900	82973579	1864	1864	1864	1864	100
573	20240319	110800	82787179	1864	1864	1864	1864	0
574	20240319	110700	82787179	1864	1864	1864	1864	0
575	20240319	110600	82787179	1864	1864	1864	1864	0
576	20240319	110500	82787179	1864	1864	1864	1864	0
577	20240319	110400	82787179	1864	1864	1864	1864	1
578	20240319	110300	82785315	1860	1860	1860	1860	0
579	20240319	110200	82785315	1860	1860	1860	1860	0
580	20240319	110100	82785315	1860	1862	1864	1860	70
581	20240319	110000	82655065	1862	1862	1862	1862	0
582	20240319	105900	82655065	1862	1862	1862	1862	0
583	20240319	105800	82655065	1862	1862	1862	1862	0
584	20240319	105700	82655065	1862	1862	1862	1862	0
585	20240319	105600	82655065	1862	1862	1862	1862	0
586	20240319	105500	82655065	1862	1863	1863	1862	391
587	20240319	105400	81926652	1863	1860	1863	1860	3
588	20240319	105300	81921066	1857	1856	1857	1855	2977
589	20240319	105200	76395781	1857	1857	1858	1857	569
590	20240319	105100	75339127	1857	1858	1858	1857	1107
591	20240319	105000	73283128	1859	1859	1859	1859	122
592	20240319	104900	73056330	1858	1859	1859	1858	333
593	20240319	104800	72437601	1870	1870	1870	1870	10
594	20240319	104700	72418901	1872	1859	1872	1859	2
595	20240319	104600	72415170	1871	1871	1871	1871	48
596	20240319	104500	72325362	1871	1871	1871	1871	44
597	20240319	104400	72243038	1872	1859	1872	1857	301
598	20240319	104300	71684018	1874	1875	1875	1874	23
599	20240319	104200	71640900	1875	1865	1875	1865	668
600	20240319	104100	70389631	1857	1857	1857	1857	0
601	20240319	104000	70389631	1857	1857	1857	1857	201
602	20240319	103900	70016374	1865	1865	1865	1865	50
603	20240319	103800	69923124	1866	1866	1866	1866	0
604	20240319	103700	69923124	1866	1866	1866	1866	0
605	20240319	103600	69923124	1866	1866	1866	1866	50
606	20240319	103500	69829824	1871	1871	1871	1871	0
607	20240319	103400	69829824	1871	1871	1871	1871	0
608	20240319	103300	69829824	1871	1871	1871	1871	0
609	20240319	103200	69829824	1871	1857	1871	1856	356
610	20240319	103100	69168822	1873	1873	1873	1873	0
611	20240319	103000	69168822	1873	1873	1873	1873	0
612	20240319	102900	69168822	1873	1873	1873	1873	0
613	20240319	102800	69168822	1873	1873	1873	1873	0
614	20240319	102700	69168822	1873	1873	1873	1873	0
615	20240319	102600	69168822	1873	1873	1873	1873	0
616	20240319	102500	69168822	1873	1873	1873	1873	0
617	20240319	102400	69168822	1873	1873	1873	1873	0
618	20240319	102300	69168822	1873	1873	1873	1873	3
619	20240319	102200	69163203	1873	1873	1873	1873	0
620	20240319	102100	69163203	1873	1873	1873	1873	21
621	20240319	102000	69123870	1874	1874	1874	1874	0
622	20240319	101900	69123870	1874	1864	1874	1864	310
623	20240319	101800	68544383	1864	1864	1864	1864	2
624	20240319	101700	68540655	1855	1861	1871	1855	2008
625	20240319	101600	64815221	1860	1872	1872	1860	488
626	20240319	101500	63907416	1874	1874	1874	1874	0
627	20240319	101400	63907416	1874	1874	1874	1874	3
628	20240319	101300	63901794	1874	1876	1876	1874	9
629	20240319	101200	63884920	1860	1863	1863	1860	2352
630	20240319	101100	59509848	1878	1870	1878	1861	2261
631	20240319	101000	55294559	1870	1881	1881	1870	74
632	20240319	100900	55156168	1870	1873	1873	1870	360
633	20240319	100800	54482956	1881	1881	1881	1881	1
634	20240319	100700	54481075	1874	1876	1876	1874	269
635	20240319	100600	53976800	1881	1881	1881	1881	0
636	20240319	100500	53976800	1881	1877	1881	1877	234
637	20240319	100400	53537578	1878	1878	1878	1878	12
638	20240319	100300	53515042	1881	1881	1881	1881	2
639	20240319	100200	53511280	1877	1877	1877	1877	0
640	20240319	100100	53511280	1877	1881	1881	1877	26
641	20240319	100000	53462458	1880	1880	1880	1880	0
642	20240319	095900	53462458	1880	1880	1882	1880	212
643	20240319	095800	53063876	1881	1882	1882	1881	363
644	20240319	095700	52380941	1882	1882	1882	1882	85
645	20240319	095600	52220971	1882	1882	1882	1882	0
646	20240319	095500	52220971	1882	1882	1882	1882	44
647	20240319	095400	52138163	1882	1878	1882	1878	231
648	20240319	095300	51703723	1877	1877	1877	1877	29
649	20240319	095200	51649290	1877	1877	1877	1877	2
650	20240319	095100	51645536	1877	1877	1877	1877	2
651	20240319	095000	51641782	1877	1877	1877	1877	26
652	20240319	094900	51592980	1877	1875	1877	1875	58
653	20240319	094800	51484174	1875	1876	1876	1875	653
654	20240319	094700	50259169	1877	1878	1878	1877	183
655	20240319	094600	49915514	1876	1876	1876	1876	363
656	20240319	094500	49234526	1880	1880	1880	1880	0
657	20240319	094400	49234526	1880	1880	1880	1880	12
658	20240319	094300	49211966	1880	1880	1880	1880	3
659	20240319	094200	49206326	1881	1881	1881	1881	0
660	20240319	094100	49206326	1881	1881	1881	1881	0
661	20240319	094000	49206326	1881	1881	1881	1881	0
662	20240319	093900	49206326	1881	1881	1881	1881	0
663	20240319	093800	49206326	1881	1881	1881	1881	11
664	20240319	093700	49185635	1883	1883	1883	1883	0
665	20240319	093600	49185635	1883	1882	1883	1875	501
666	20240319	093500	48246245	1882	1883	1883	1875	190
667	20240319	093400	47889234	1881	1886	1886	1881	322
668	20240319	093300	47281952	1886	1875	1886	1875	104
669	20240319	093200	47086866	1875	1874	1875	1874	364
670	20240319	093100	46404368	1875	1888	1888	1865	565
671	20240319	093000	45348876	1888	1888	1889	1888	350
672	20240319	092900	44687786	1889	1889	1889	1889	85
673	20240319	092800	44527221	1892	1885	1892	1881	582
674	20240319	092700	43432460	1893	1881	1893	1881	225
675	20240319	092600	43009211	1881	1870	1881	1870	1094
676	20240319	092500	40953408	1870	1870	1870	1870	0
677	20240319	092400	40953408	1870	1862	1870	1861	994
678	20240319	092300	39103263	1865	1865	1865	1865	8
679	20240319	092200	39088343	1863	1870	1870	1863	1189
680	20240319	092100	36871183	1870	1870	1870	1870	62
681	20240319	092000	36755243	1880	1880	1880	1880	1
682	20240319	091900	36753363	1880	1880	1880	1871	13
683	20240319	091800	36729022	1871	1882	1882	1871	35
684	20240319	091700	36663514	1885	1885	1885	1885	2
685	20240319	091600	36659744	1870	1886	1886	1870	3288
686	20240319	091500	30493892	1889	1886	1889	1886	122
687	20240319	091400	30263671	1886	1886	1886	1886	0
688	20240319	091300	30263671	1886	1876	1886	1875	1001
689	20240319	091200	28386666	1876	1876	1876	1876	80
690	20240319	091100	28236586	1876	1876	1876	1876	0
691	20240319	091000	28236586	1876	1875	1876	1875	271
692	20240319	090900	27728330	1875	1875	1875	1875	36
693	20240319	090800	27660830	1874	1875	1875	1874	129
694	20240319	090700	27419082	1863	1875	1875	1863	3083
695	20240319	090600	21674868	1862	1862	1862	1862	0
696	20240319	090500	21674868	1862	1861	1862	1861	140
697	20240319	090400	21414268	1860	1865	1865	1860	2231
698	20240319	090300	17258239	1888	1875	1888	1864	4004
699	20240319	090200	9786514	1900	1900	1900	1900	0
700	20240319	090100	9786514	1900	1900	1900	1900	50
701	20240319	090000	9691514	1861	1920	1920	1861	5104