KissMeData/215380/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	203800	20673579	1879	1879	1879	1879	1104
3	20240318	203700	20673579	1879	1879	1879	1879	0
4	20240318	203600	20673579	1879	1879	1879	1879	0
5	20240318	203500	20673579	1879	1879	1879	1879	0
6	20240318	203400	20673579	1879	1879	1879	1879	0
7	20240318	203300	20673579	1879	1879	1879	1879	0
8	20240318	203200	20673579	1879	1879	1879	1879	0
9	20240318	203100	20673579	1879	1879	1879	1879	0
10	20240318	203000	20673579	1879	1879	1879	1879	0
11	20240318	202900	20673579	1879	1879	1879	1879	0
12	20240318	202800	20673579	1879	1879	1879	1879	0
13	20240318	202700	20673579	1879	1879	1879	1879	0
14	20240318	202600	20673579	1879	1879	1879	1879	0
15	20240318	202500	20673579	1879	1879	1879	1879	0
16	20240318	202400	20673579	1879	1879	1879	1879	0
17	20240318	202300	20673579	1879	1879	1879	1879	0
18	20240318	202200	20673579	1879	1879	1879	1879	0
19	20240318	202100	20673579	1879	1879	1879	1879	0
20	20240318	202000	20673579	1879	1879	1879	1879	0
21	20240318	201900	20673579	1879	1879	1879	1879	0
22	20240318	201800	20673579	1879	1879	1879	1879	0
23	20240318	201700	20673579	1879	1879	1879	1879	0
24	20240318	201600	20673579	1879	1879	1879	1879	0
25	20240318	201500	20673579	1879	1879	1879	1879	0
26	20240318	201400	20673579	1879	1879	1879	1879	0
27	20240318	201300	20673579	1879	1879	1879	1879	0
28	20240318	201200	20673579	1879	1879	1879	1879	0
29	20240318	201100	20673579	1879	1879	1879	1879	0
30	20240318	201000	20673579	1879	1879	1879	1879	0
31	20240318	200900	20673579	1879	1879	1879	1879	0
32	20240318	200800	20673579	1879	1879	1879	1879	1104
33	20240318	200700	20673579	1879	1879	1879	1879	0
34	20240318	200600	20673579	1879	1879	1879	1879	0
35	20240318	200500	20673579	1879	1879	1879	1879	0
36	20240318	200400	20673579	1879	1879	1879	1879	0
37	20240318	200300	20673579	1879	1879	1879	1879	0
38	20240318	200200	20673579	1879	1879	1879	1879	0
39	20240318	200100	20673579	1879	1879	1879	1879	0
40	20240318	200000	20673579	1879	1879	1879	1879	0
41	20240318	195900	20673579	1879	1879	1879	1879	0
42	20240318	195800	20673579	1879	1879	1879	1879	0
43	20240318	195700	20673579	1879	1879	1879	1879	0
44	20240318	195600	20673579	1879	1879	1879	1879	0
45	20240318	195500	20673579	1879	1879	1879	1879	0
46	20240318	195400	20673579	1879	1879	1879	1879	0
47	20240318	195300	20673579	1879	1879	1879	1879	0
48	20240318	195200	20673579	1879	1879	1879	1879	0
49	20240318	195100	20673579	1879	1879	1879	1879	0
50	20240318	195000	20673579	1879	1879	1879	1879	0
51	20240318	194900	20673579	1879	1879	1879	1879	0
52	20240318	194800	20673579	1879	1879	1879	1879	0
53	20240318	194700	20673579	1879	1879	1879	1879	0
54	20240318	194600	20673579	1879	1879	1879	1879	0
55	20240318	194500	20673579	1879	1879	1879	1879	0
56	20240318	194400	20673579	1879	1879	1879	1879	0
57	20240318	194300	20673579	1879	1879	1879	1879	0
58	20240318	194200	20673579	1879	1879	1879	1879	0
59	20240318	194100	20673579	1879	1879	1879	1879	0
60	20240318	194000	20673579	1879	1879	1879	1879	0
61	20240318	193900	20673579	1879	1879	1879	1879	0
62	20240318	193800	20673579	1879	1879	1879	1879	1104
63	20240318	193700	20673579	1879	1879	1879	1879	0
64	20240318	193600	20673579	1879	1879	1879	1879	0
65	20240318	193500	20673579	1879	1879	1879	1879	0
66	20240318	193400	20673579	1879	1879	1879	1879	0
67	20240318	193300	20673579	1879	1879	1879	1879	0
68	20240318	193200	20673579	1879	1879	1879	1879	0
69	20240318	193100	20673579	1879	1879	1879	1879	0
70	20240318	193000	20673579	1879	1879	1879	1879	0
71	20240318	192900	20673579	1879	1879	1879	1879	0
72	20240318	192800	20673579	1879	1879	1879	1879	0
73	20240318	192700	20673579	1879	1879	1879	1879	0
74	20240318	192600	20673579	1879	1879	1879	1879	0
75	20240318	192500	20673579	1879	1879	1879	1879	0
76	20240318	192400	20673579	1879	1879	1879	1879	0
77	20240318	192300	20673579	1879	1879	1879	1879	0
78	20240318	192200	20673579	1879	1879	1879	1879	0
79	20240318	192100	20673579	1879	1879	1879	1879	0
80	20240318	192000	20673579	1879	1879	1879	1879	0
81	20240318	191900	20673579	1879	1879	1879	1879	0
82	20240318	191800	20673579	1879	1879	1879	1879	0
83	20240318	191700	20673579	1879	1879	1879	1879	0
84	20240318	191600	20673579	1879	1879	1879	1879	0
85	20240318	191500	20673579	1879	1879	1879	1879	0
86	20240318	191400	20673579	1879	1879	1879	1879	0
87	20240318	191300	20673579	1879	1879	1879	1879	0
88	20240318	191200	20673579	1879	1879	1879	1879	0
89	20240318	191100	20673579	1879	1879	1879	1879	0
90	20240318	191000	20673579	1879	1879	1879	1879	0
91	20240318	190900	20673579	1879	1879	1879	1879	0
92	20240318	190800	20673579	1879	1879	1879	1879	1104
93	20240318	190700	20673579	1879	1879	1879	1879	0
94	20240318	190600	20673579	1879	1879	1879	1879	0
95	20240318	190500	20673579	1879	1879	1879	1879	0
96	20240318	190400	20673579	1879	1879	1879	1879	0
97	20240318	190300	20673579	1879	1879	1879	1879	0
98	20240318	190200	20673579	1879	1879	1879	1879	0
99	20240318	190100	20673579	1879	1879	1879	1879	0
100	20240318	190000	20673579	1879	1879	1879	1879	0
101	20240318	185900	20673579	1879	1879	1879	1879	0
102	20240318	185800	20673579	1879	1879	1879	1879	0
103	20240318	185700	20673579	1879	1879	1879	1879	0
104	20240318	185600	20673579	1879	1879	1879	1879	0
105	20240318	185500	20673579	1879	1879	1879	1879	0
106	20240318	185400	20673579	1879	1879	1879	1879	0
107	20240318	185300	20673579	1879	1879	1879	1879	0
108	20240318	185200	20673579	1879	1879	1879	1879	0
109	20240318	185100	20673579	1879	1879	1879	1879	0
110	20240318	185000	20673579	1879	1879	1879	1879	0
111	20240318	184900	20673579	1879	1879	1879	1879	0
112	20240318	184800	20673579	1879	1879	1879	1879	0
113	20240318	184700	20673579	1879	1879	1879	1879	0
114	20240318	184600	20673579	1879	1879	1879	1879	0
115	20240318	184500	20673579	1879	1879	1879	1879	0
116	20240318	184400	20673579	1879	1879	1879	1879	0
117	20240318	184300	20673579	1879	1879	1879	1879	0
118	20240318	184200	20673579	1879	1879	1879	1879	0
119	20240318	184100	20673579	1879	1879	1879	1879	0
120	20240318	184000	20673579	1879	1879	1879	1879	0
121	20240318	183900	20673579	1879	1879	1879	1879	0
122	20240318	183800	20673579	1879	1879	1879	1879	1104
123	20240318	183700	20673579	1879	1879	1879	1879	0
124	20240318	183600	20673579	1879	1879	1879	1879	0
125	20240318	183500	20673579	1879	1879	1879	1879	0
126	20240318	183400	20673579	1879	1879	1879	1879	0
127	20240318	183300	20673579	1879	1879	1879	1879	0
128	20240318	183200	20673579	1879	1879	1879	1879	0
129	20240318	183100	20673579	1879	1879	1879	1879	0
130	20240318	183000	20673579	1879	1879	1879	1879	0
131	20240318	182900	20673579	1879	1879	1879	1879	0
132	20240318	182800	20673579	1879	1879	1879	1879	0
133	20240318	182700	20673579	1879	1879	1879	1879	0
134	20240318	182600	20673579	1879	1879	1879	1879	0
135	20240318	182500	20673579	1879	1879	1879	1879	0
136	20240318	182400	20673579	1879	1879	1879	1879	0
137	20240318	182300	20673579	1879	1879	1879	1879	0
138	20240318	182200	20673579	1879	1879	1879	1879	0
139	20240318	182100	20673579	1879	1879	1879	1879	0
140	20240318	182000	20673579	1879	1879	1879	1879	0
141	20240318	181900	20673579	1879	1879	1879	1879	0
142	20240318	181800	20673579	1879	1879	1879	1879	0
143	20240318	181700	20673579	1879	1879	1879	1879	0
144	20240318	181600	20673579	1879	1879	1879	1879	0
145	20240318	181500	20673579	1879	1879	1879	1879	0
146	20240318	181400	20673579	1879	1879	1879	1879	0
147	20240318	181300	20673579	1879	1879	1879	1879	0
148	20240318	181200	20673579	1879	1879	1879	1879	0
149	20240318	181100	20673579	1879	1879	1879	1879	0
150	20240318	181000	20673579	1879	1879	1879	1879	0
151	20240318	180900	20673579	1879	1879	1879	1879	0
152	20240318	180800	20673579	1879	1879	1879	1879	1104
153	20240318	180700	20673579	1879	1879	1879	1879	0
154	20240318	180600	20673579	1879	1879	1879	1879	0
155	20240318	180500	20673579	1879	1879	1879	1879	0
156	20240318	180400	20673579	1879	1879	1879	1879	0
157	20240318	180300	20673579	1879	1879	1879	1879	0
158	20240318	180200	20673579	1879	1879	1879	1879	0
159	20240318	180100	20673579	1879	1879	1879	1879	0
160	20240318	180000	20673579	1879	1879	1879	1879	0
161	20240318	175900	20673579	1879	1879	1879	1879	0
162	20240318	175800	20673579	1879	1879	1879	1879	0
163	20240318	175700	20673579	1879	1879	1879	1879	0
164	20240318	175600	20673579	1879	1879	1879	1879	0
165	20240318	175500	20673579	1879	1879	1879	1879	0
166	20240318	175400	20673579	1879	1879	1879	1879	0
167	20240318	175300	20673579	1879	1879	1879	1879	0
168	20240318	175200	20673579	1879	1879	1879	1879	0
169	20240318	175100	20673579	1879	1879	1879	1879	0
170	20240318	175000	20673579	1879	1879	1879	1879	0
171	20240318	174900	20673579	1879	1879	1879	1879	0
172	20240318	174800	20673579	1879	1879	1879	1879	0
173	20240318	174700	20673579	1879	1879	1879	1879	0
174	20240318	174600	20673579	1879	1879	1879	1879	0
175	20240318	174500	20673579	1879	1879	1879	1879	0
176	20240318	174400	20673579	1879	1879	1879	1879	0
177	20240318	174300	20673579	1879	1879	1879	1879	0
178	20240318	174200	20673579	1879	1879	1879	1879	0
179	20240318	174100	20673579	1879	1879	1879	1879	0
180	20240318	174000	20673579	1879	1879	1879	1879	0
181	20240318	173900	20673579	1879	1879	1879	1879	0
182	20240318	173800	20673579	1879	1879	1879	1879	1104
183	20240318	173700	20673579	1879	1879	1879	1879	0
184	20240318	173600	20673579	1879	1879	1879	1879	0
185	20240318	173500	20673579	1879	1879	1879	1879	0
186	20240318	173400	20673579	1879	1879	1879	1879	0
187	20240318	173300	20673579	1879	1879	1879	1879	0
188	20240318	173200	20673579	1879	1879	1879	1879	0
189	20240318	173100	20673579	1879	1879	1879	1879	0
190	20240318	173000	20673579	1879	1879	1879	1879	0
191	20240318	172900	20673579	1879	1879	1879	1879	0
192	20240318	172800	20673579	1879	1879	1879	1879	0
193	20240318	172700	20673579	1879	1879	1879	1879	0
194	20240318	172600	20673579	1879	1879	1879	1879	0
195	20240318	172500	20673579	1879	1879	1879	1879	0
196	20240318	172400	20673579	1879	1879	1879	1879	0
197	20240318	172300	20673579	1879	1879	1879	1879	0
198	20240318	172200	20673579	1879	1879	1879	1879	0
199	20240318	172100	20673579	1879	1879	1879	1879	0
200	20240318	172000	20673579	1879	1879	1879	1879	0
201	20240318	171900	20673579	1879	1879	1879	1879	0
202	20240318	171800	20673579	1879	1879	1879	1879	0
203	20240318	171700	20673579	1879	1879	1879	1879	0
204	20240318	171600	20673579	1879	1879	1879	1879	0
205	20240318	171500	20673579	1879	1879	1879	1879	0
206	20240318	171400	20673579	1879	1879	1879	1879	0
207	20240318	171300	20673579	1879	1879	1879	1879	0
208	20240318	171200	20673579	1879	1879	1879	1879	0
209	20240318	171100	20673579	1879	1879	1879	1879	0
210	20240318	171000	20673579	1879	1879	1879	1879	0
211	20240318	170900	20673579	1879	1879	1879	1879	0
212	20240318	170800	20673579	1879	1879	1879	1879	1104
213	20240318	170700	20673579	1879	1879	1879	1879	0
214	20240318	170600	20673579	1879	1879	1879	1879	0
215	20240318	170500	20673579	1879	1879	1879	1879	0
216	20240318	170400	20673579	1879	1879	1879	1879	0
217	20240318	170300	20673579	1879	1879	1879	1879	0
218	20240318	170200	20673579	1879	1879	1879	1879	0
219	20240318	170100	20673579	1879	1879	1879	1879	0
220	20240318	170000	20673579	1879	1879	1879	1879	0
221	20240318	165900	20673579	1879	1879	1879	1879	0
222	20240318	165800	20673579	1879	1879	1879	1879	0
223	20240318	165700	20673579	1879	1879	1879	1879	0
224	20240318	165600	20673579	1879	1879	1879	1879	0
225	20240318	165500	20673579	1879	1879	1879	1879	0
226	20240318	165400	20673579	1879	1879	1879	1879	0
227	20240318	165300	20673579	1879	1879	1879	1879	0
228	20240318	165200	20673579	1879	1879	1879	1879	0
229	20240318	165100	20673579	1879	1879	1879	1879	0
230	20240318	165000	20673579	1879	1879	1879	1879	0
231	20240318	164900	20673579	1879	1879	1879	1879	0
232	20240318	164800	20673579	1879	1879	1879	1879	0
233	20240318	164700	20673579	1879	1879	1879	1879	0
234	20240318	164600	20673579	1879	1879	1879	1879	0
235	20240318	164500	20673579	1879	1879	1879	1879	0
236	20240318	164400	20673579	1879	1879	1879	1879	0
237	20240318	164300	20673579	1879	1879	1879	1879	0
238	20240318	164200	20673579	1879	1879	1879	1879	0
239	20240318	164100	20673579	1879	1879	1879	1879	0
240	20240318	164000	20673579	1879	1879	1879	1879	0
241	20240318	163900	20673579	1879	1879	1879	1879	0
242	20240318	163800	20673579	1879	1879	1879	1879	1104
243	20240318	163700	20673579	1879	1879	1879	1879	0
244	20240318	163600	20673579	1879	1879	1879	1879	0
245	20240318	163500	20673579	1879	1879	1879	1879	0
246	20240318	163400	20673579	1879	1879	1879	1879	0
247	20240318	163300	20673579	1879	1879	1879	1879	0
248	20240318	163200	20673579	1879	1879	1879	1879	0
249	20240318	163100	20673579	1879	1879	1879	1879	0
250	20240318	163000	20673579	1879	1879	1879	1879	0
251	20240318	162900	20673579	1879	1879	1879	1879	0
252	20240318	162800	20673579	1879	1879	1879	1879	0
253	20240318	162700	20673579	1879	1879	1879	1879	0
254	20240318	162600	20673579	1879	1879	1879	1879	0
255	20240318	162500	20673579	1879	1879	1879	1879	0
256	20240318	162400	20673579	1879	1879	1879	1879	0
257	20240318	162300	20673579	1879	1879	1879	1879	0
258	20240318	162200	20673579	1879	1879	1879	1879	0
259	20240318	162100	20673579	1879	1879	1879	1879	0
260	20240318	162000	20673579	1879	1879	1879	1879	0
261	20240318	161900	20673579	1879	1879	1879	1879	0
262	20240318	161800	20673579	1879	1879	1879	1879	0
263	20240318	161700	20673579	1879	1879	1879	1879	0
264	20240318	161600	20673579	1879	1879	1879	1879	0
265	20240318	161500	20673579	1879	1879	1879	1879	0
266	20240318	161400	20673579	1879	1879	1879	1879	0
267	20240318	161300	20673579	1879	1879	1879	1879	0
268	20240318	161200	20673579	1879	1879	1879	1879	0
269	20240318	161100	20673579	1879	1879	1879	1879	0
270	20240318	161000	20673579	1879	1879	1879	1879	0
271	20240318	160900	20673579	1879	1879	1879	1879	0
272	20240318	160800	20673579	1879	1879	1879	1879	1104
273	20240318	160700	20673579	1879	1879	1879	1879	0
274	20240318	160600	20673579	1879	1879	1879	1879	0
275	20240318	160500	20673579	1879	1879	1879	1879	0
276	20240318	160400	20673579	1879	1879	1879	1879	0
277	20240318	160300	20673579	1879	1879	1879	1879	0
278	20240318	160200	20673579	1879	1879	1879	1879	0
279	20240318	160100	20673579	1879	1879	1879	1879	0
280	20240318	160000	20673579	1879	1879	1879	1879	0
281	20240318	155900	20673579	1879	1879	1879	1879	0
282	20240318	155800	20673579	1879	1879	1879	1879	0
283	20240318	155700	20673579	1879	1879	1879	1879	0
284	20240318	155600	20673579	1879	1879	1879	1879	0
285	20240318	155500	20673579	1879	1879	1879	1879	0
286	20240318	155400	20673579	1879	1879	1879	1879	0
287	20240318	155300	20673579	1879	1879	1879	1879	0
288	20240318	155200	20673579	1879	1879	1879	1879	0
289	20240318	155100	20673579	1879	1879	1879	1879	0
290	20240318	155000	20673579	1879	1879	1879	1879	0
291	20240318	154900	20673579	1879	1879	1879	1879	0
292	20240318	154800	20673579	1879	1879	1879	1879	0
293	20240318	154700	20673579	1879	1879	1879	1879	0
294	20240318	154600	20673579	1879	1879	1879	1879	0
295	20240318	154500	20673579	1879	1879	1879	1879	0
296	20240318	154400	20673579	1879	1879	1879	1879	0
297	20240318	154300	20673579	1879	1879	1879	1879	0
298	20240318	154200	20673579	1879	1879	1879	1879	0
299	20240318	154100	20673579	1879	1879	1879	1879	0
300	20240318	154000	20673579	1879	1879	1879	1879	0
301	20240318	153900	20673579	1879	1879	1879	1879	0
302	20240318	153800	20673579	1879	1879	1879	1879	1104
303	20240318	153700	20673579	1879	1879	1879	1879	0
304	20240318	153600	20673579	1879	1879	1879	1879	0
305	20240318	153500	20673579	1879	1879	1879	1879	0
306	20240318	153400	20673579	1879	1879	1879	1879	0
307	20240318	153300	20673579	1879	1879	1879	1879	0
308	20240318	153200	20673579	1879	1879	1879	1879	0
309	20240318	153100	20673579	1879	1879	1879	1879	0
310	20240318	153000	20673579	1879	1879	1879	1879	1104
311	20240318	152900	18599163	1872	1872	1872	1872	0
312	20240318	152800	18599163	1872	1872	1872	1872	0
313	20240318	152700	18599163	1872	1872	1872	1872	0
314	20240318	152600	18599163	1872	1872	1872	1872	0
315	20240318	152500	18599163	1872	1872	1872	1872	0
316	20240318	152400	18599163	1872	1872	1872	1872	0
317	20240318	152300	18599163	1872	1872	1872	1872	0
318	20240318	152200	18599163	1872	1872	1872	1872	0
319	20240318	152100	18599163	1872	1872	1872	1872	0
320	20240318	152000	18599163	1872	1872	1872	1872	0
321	20240318	151900	18599163	1872	1872	1872	1872	0
322	20240318	151800	18599163	1872	1872	1872	1872	0
323	20240318	151700	18599163	1872	1872	1872	1872	0
324	20240318	151600	18599163	1872	1872	1872	1872	0
325	20240318	151500	18599163	1872	1872	1872	1872	0
326	20240318	151400	18599163	1872	1872	1872	1872	0
327	20240318	151300	18599163	1872	1872	1872	1872	0
328	20240318	151200	18599163	1872	1872	1872	1872	0
329	20240318	151100	18599163	1872	1872	1872	1872	0
330	20240318	151000	18599163	1872	1872	1872	1872	0
331	20240318	150900	18599163	1872	1872	1872	1872	0
332	20240318	150800	18599163	1872	1872	1872	1872	0
333	20240318	150700	18599163	1872	1872	1872	1872	0
334	20240318	150600	18599163	1872	1872	1872	1872	0
335	20240318	150500	18599163	1872	1872	1872	1872	11
336	20240318	150400	18578571	1872	1872	1872	1872	0
337	20240318	150300	18578571	1872	1872	1872	1872	0
338	20240318	150200	18578571	1872	1872	1872	1872	0
339	20240318	150100	18578571	1872	1872	1872	1872	89
340	20240318	150000	18411963	1872	1872	1872	1872	0
341	20240318	145900	18411963	1872	1872	1872	1872	0
342	20240318	145800	18411963	1872	1872	1872	1872	0
343	20240318	145700	18411963	1872	1872	1872	1872	0
344	20240318	145600	18411963	1872	1872	1872	1872	1
345	20240318	145500	18410091	1875	1875	1875	1875	0
346	20240318	145400	18410091	1875	1875	1875	1875	0
347	20240318	145300	18410091	1875	1875	1875	1875	0
348	20240318	145200	18410091	1875	1875	1875	1875	5
349	20240318	145100	18400716	1875	1875	1875	1875	5
350	20240318	145000	18391341	1875	1875	1875	1875	1
351	20240318	144900	18389466	1872	1871	1872	1871	138
352	20240318	144800	18131258	1871	1871	1871	1871	0
353	20240318	144700	18131258	1871	1871	1871	1871	0
354	20240318	144600	18131258	1871	1871	1871	1871	0
355	20240318	144500	18131258	1871	1871	1871	1871	0
356	20240318	144400	18131258	1871	1871	1871	1871	0
357	20240318	144300	18131258	1871	1871	1871	1871	0
358	20240318	144200	18131258	1871	1871	1871	1871	0
359	20240318	144100	18131258	1871	1871	1871	1871	0
360	20240318	144000	18131258	1871	1871	1871	1871	0
361	20240318	143900	18131258	1871	1871	1871	1871	0
362	20240318	143800	18131258	1871	1871	1871	1871	0
363	20240318	143700	18131258	1871	1871	1871	1871	0
364	20240318	143600	18131258	1871	1871	1871	1871	0
365	20240318	143500	18131258	1871	1871	1871	1871	0
366	20240318	143400	18131258	1871	1871	1871	1871	0
367	20240318	143300	18131258	1871	1871	1871	1871	0
368	20240318	143200	18131258	1871	1871	1871	1871	0
369	20240318	143100	18131258	1871	1871	1871	1871	0
370	20240318	143000	18131258	1871	1871	1871	1871	0
371	20240318	142900	18131258	1871	1871	1871	1871	0
372	20240318	142800	18131258	1871	1871	1871	1871	10
373	20240318	142700	18112548	1871	1871	1871	1871	60
374	20240318	142600	18000288	1871	1871	1871	1871	0
375	20240318	142500	18000288	1871	1871	1871	1871	0
376	20240318	142400	18000288	1871	1871	1871	1871	0
377	20240318	142300	18000288	1871	1871	1871	1871	0
378	20240318	142200	18000288	1871	1871	1871	1871	1
379	20240318	142100	17998417	1863	1863	1863	1863	0
380	20240318	142000	17998417	1863	1863	1863	1863	0
381	20240318	141900	17998417	1863	1863	1863	1863	0
382	20240318	141800	17998417	1863	1863	1863	1863	0
383	20240318	141700	17998417	1863	1870	1871	1863	467
384	20240318	141600	17124991	1863	1863	1863	1863	0
385	20240318	141500	17124991	1863	1864	1864	1863	1093
386	20240318	141400	15088220	1863	1863	1863	1863	0
387	20240318	141300	15088220	1863	1863	1863	1863	0
388	20240318	141200	15088220	1863	1863	1863	1863	0
389	20240318	141100	15088220	1863	1863	1863	1863	0
390	20240318	141000	15088220	1863	1863	1863	1863	0
391	20240318	140900	15088220	1863	1863	1863	1863	0
392	20240318	140800	15088220	1863	1863	1863	1863	0
393	20240318	140700	15088220	1863	1863	1863	1863	0
394	20240318	140600	15088220	1863	1863	1863	1863	0
395	20240318	140500	15088220	1863	1863	1863	1863	0
396	20240318	140400	15088220	1863	1863	1863	1863	0
397	20240318	140300	15088220	1863	1863	1863	1863	0
398	20240318	140200	15088220	1863	1863	1863	1863	0
399	20240318	140100	15088220	1863	1863	1863	1863	0
400	20240318	140000	15088220	1863	1863	1863	1863	0
401	20240318	135900	15088220	1863	1863	1863	1863	1
402	20240318	135800	15086357	1863	1863	1863	1863	0
403	20240318	135700	15086357	1863	1863	1863	1863	0
404	20240318	135600	15086357	1863	1863	1863	1863	0
405	20240318	135500	15086357	1863	1863	1863	1863	0
406	20240318	135400	15086357	1863	1863	1863	1863	0
407	20240318	135300	15086357	1863	1863	1863	1863	0
408	20240318	135200	15086357	1863	1863	1863	1863	0
409	20240318	135100	15086357	1863	1863	1863	1863	0
410	20240318	135000	15086357	1863	1863	1863	1863	39
411	20240318	134900	15013700	1863	1863	1863	1863	0
412	20240318	134800	15013700	1863	1863	1863	1863	0
413	20240318	134700	15013700	1863	1863	1863	1863	0
414	20240318	134600	15013700	1863	1863	1863	1863	0
415	20240318	134500	15013700	1863	1863	1863	1863	0
416	20240318	134400	15013700	1863	1863	1863	1863	0
417	20240318	134300	15013700	1863	1863	1863	1863	0
418	20240318	134200	15013700	1863	1863	1863	1863	0
419	20240318	134100	15013700	1863	1863	1863	1863	0
420	20240318	134000	15013700	1863	1863	1863	1863	0
421	20240318	133900	15013700	1863	1863	1863	1863	0
422	20240318	133800	15013700	1863	1863	1863	1863	0
423	20240318	133700	15013700	1863	1863	1863	1863	0
424	20240318	133600	15013700	1863	1863	1863	1863	0
425	20240318	133500	15013700	1863	1863	1863	1863	0
426	20240318	133400	15013700	1863	1863	1863	1863	0
427	20240318	133300	15013700	1863	1863	1863	1863	0
428	20240318	133200	15013700	1863	1863	1863	1863	0
429	20240318	133100	15013700	1863	1863	1863	1863	0
430	20240318	133000	15013700	1863	1863	1863	1863	0
431	20240318	132900	15013700	1863	1863	1863	1863	0
432	20240318	132800	15013700	1863	1863	1863	1863	0
433	20240318	132700	15013700	1863	1863	1863	1863	0
434	20240318	132600	15013700	1863	1863	1863	1863	0
435	20240318	132500	15013700	1863	1863	1863	1863	0
436	20240318	132400	15013700	1863	1863	1863	1863	0
437	20240318	132300	15013700	1863	1863	1863	1863	0
438	20240318	132200	15013700	1863	1863	1863	1863	0
439	20240318	132100	15013700	1863	1863	1863	1863	0
440	20240318	132000	15013700	1863	1863	1863	1863	0
441	20240318	131900	15013700	1863	1863	1863	1863	0
442	20240318	131800	15013700	1863	1863	1863	1863	0
443	20240318	131700	15013700	1863	1863	1863	1863	0
444	20240318	131600	15013700	1863	1865	1865	1863	1034
445	20240318	131500	13086692	1870	1870	1870	1870	0
446	20240318	131400	13086692	1870	1870	1870	1870	0
447	20240318	131300	13086692	1870	1870	1870	1870	0
448	20240318	131200	13086692	1870	1870	1870	1870	1
449	20240318	131100	13084822	1870	1870	1870	1870	0
450	20240318	131000	13084822	1870	1870	1870	1870	0
451	20240318	130900	13084822	1870	1870	1870	1870	0
452	20240318	130800	13084822	1870	1870	1870	1870	0
453	20240318	130700	13084822	1870	1870	1870	1870	0
454	20240318	130600	13084822	1870	1870	1870	1870	0
455	20240318	130500	13084822	1870	1870	1870	1870	0
456	20240318	130400	13084822	1870	1870	1870	1870	1
457	20240318	130300	13082952	1870	1870	1870	1870	0
458	20240318	130200	13082952	1870	1870	1870	1870	0
459	20240318	130100	13082952	1870	1870	1870	1870	0
460	20240318	130000	13082952	1870	1870	1870	1870	0
461	20240318	125900	13082952	1870	1870	1870	1870	2
462	20240318	125800	13079212	1870	1870	1870	1870	10
463	20240318	125700	13060512	1870	1870	1870	1870	0
464	20240318	125600	13060512	1870	1870	1870	1870	0
465	20240318	125500	13060512	1870	1870	1870	1870	1
466	20240318	125400	13058642	1869	1869	1869	1869	1083
467	20240318	125300	11034515	1869	1869	1869	1869	0
468	20240318	125200	11034515	1869	1869	1869	1869	0
469	20240318	125100	11034515	1869	1869	1869	1869	0
470	20240318	125000	11034515	1869	1869	1869	1869	0
471	20240318	124900	11034515	1869	1869	1869	1869	0
472	20240318	124800	11034515	1869	1869	1869	1869	0
473	20240318	124700	11034515	1869	1869	1869	1869	0
474	20240318	124600	11034515	1869	1869	1869	1869	7
475	20240318	124500	11021432	1869	1869	1869	1869	40
476	20240318	124400	10946672	1869	1869	1869	1869	0
477	20240318	124300	10946672	1869	1869	1869	1869	0
478	20240318	124200	10946672	1869	1869	1869	1869	0
479	20240318	124100	10946672	1869	1869	1869	1869	3
480	20240318	124000	10941065	1860	1860	1860	1860	0
481	20240318	123900	10941065	1860	1860	1860	1860	0
482	20240318	123800	10941065	1860	1860	1860	1860	0
483	20240318	123700	10941065	1860	1860	1860	1860	0
484	20240318	123600	10941065	1860	1860	1860	1860	0
485	20240318	123500	10941065	1860	1860	1860	1860	0
486	20240318	123400	10941065	1860	1860	1860	1860	0
487	20240318	123300	10941065	1860	1860	1860	1860	0
488	20240318	123200	10941065	1860	1860	1860	1860	0
489	20240318	123100	10941065	1860	1860	1860	1860	0
490	20240318	123000	10941065	1860	1860	1860	1860	0
491	20240318	122900	10941065	1860	1861	1861	1860	523
492	20240318	122800	9968051	1861	1861	1861	1861	0
493	20240318	122700	9968051	1861	1861	1861	1861	0
494	20240318	122600	9968051	1861	1861	1861	1861	0
495	20240318	122500	9968051	1861	1861	1861	1861	0
496	20240318	122400	9968051	1861	1861	1861	1861	0
497	20240318	122300	9968051	1861	1861	1861	1861	0
498	20240318	122200	9968051	1861	1861	1861	1861	0
499	20240318	122100	9968051	1861	1861	1861	1861	0
500	20240318	122000	9968051	1861	1861	1861	1861	0
501	20240318	121900	9968051	1861	1861	1861	1861	35
502	20240318	121800	9902916	1860	1860	1860	1860	0
503	20240318	121700	9902916	1860	1860	1860	1860	0
504	20240318	121600	9902916	1860	1862	1862	1860	523
505	20240318	121500	8930013	1870	1870	1870	1870	0
506	20240318	121400	8930013	1870	1870	1870	1870	0
507	20240318	121300	8930013	1870	1870	1870	1870	0
508	20240318	121200	8930013	1870	1870	1870	1870	0
509	20240318	121100	8930013	1870	1870	1870	1870	0
510	20240318	121000	8930013	1870	1870	1870	1870	108
511	20240318	120900	8728053	1871	1871	1871	1871	0
512	20240318	120800	8728053	1871	1871	1871	1871	0
513	20240318	120700	8728053	1871	1871	1871	1871	0
514	20240318	120600	8728053	1871	1871	1871	1871	0
515	20240318	120500	8728053	1871	1871	1871	1871	0
516	20240318	120400	8728053	1871	1871	1871	1871	0
517	20240318	120300	8728053	1871	1871	1871	1871	0
518	20240318	120200	8728053	1871	1871	1871	1871	0
519	20240318	120100	8728053	1871	1871	1871	1871	0
520	20240318	120000	8728053	1871	1871	1871	1871	0
521	20240318	115900	8728053	1871	1871	1871	1871	0
522	20240318	115800	8728053	1871	1871	1871	1871	0
523	20240318	115700	8728053	1871	1871	1871	1871	0
524	20240318	115600	8728053	1871	1871	1871	1871	0
525	20240318	115500	8728053	1871	1871	1871	1871	0
526	20240318	115400	8728053	1871	1871	1871	1871	63
527	20240318	115300	8610180	1871	1871	1871	1871	0
528	20240318	115200	8610180	1871	1871	1871	1871	0
529	20240318	115100	8610180	1871	1871	1871	1871	0
530	20240318	115000	8610180	1871	1871	1871	1871	0
531	20240318	114900	8610180	1871	1871	1871	1871	0
532	20240318	114800	8610180	1871	1871	1871	1871	0
533	20240318	114700	8610180	1871	1871	1871	1871	0
534	20240318	114600	8610180	1871	1871	1871	1871	0
535	20240318	114500	8610180	1871	1871	1871	1871	0
536	20240318	114400	8610180	1871	1871	1871	1871	0
537	20240318	114300	8610180	1871	1871	1871	1871	0
538	20240318	114200	8610180	1871	1871	1871	1871	0
539	20240318	114100	8610180	1871	1871	1871	1871	0
540	20240318	114000	8610180	1871	1871	1871	1871	12
541	20240318	113900	8587728	1871	1871	1871	1871	0
542	20240318	113800	8587728	1871	1871	1871	1871	0
543	20240318	113700	8587728	1871	1871	1871	1871	0
544	20240318	113600	8587728	1871	1871	1871	1871	0
545	20240318	113500	8587728	1871	1871	1871	1871	0
546	20240318	113400	8587728	1871	1871	1871	1871	0
547	20240318	113300	8587728	1871	1871	1871	1871	0
548	20240318	113200	8587728	1871	1871	1871	1871	0
549	20240318	113100	8587728	1871	1871	1871	1871	0
550	20240318	113000	8587728	1871	1871	1871	1871	0
551	20240318	112900	8587728	1871	1871	1871	1871	0
552	20240318	112800	8587728	1871	1871	1871	1871	0
553	20240318	112700	8587728	1871	1871	1871	1871	0
554	20240318	112600	8587728	1871	1871	1871	1871	0
555	20240318	112500	8587728	1871	1871	1871	1871	0
556	20240318	112400	8587728	1871	1871	1871	1871	0
557	20240318	112300	8587728	1871	1871	1871	1871	0
558	20240318	112200	8587728	1871	1871	1871	1871	0
559	20240318	112100	8587728	1871	1871	1871	1871	0
560	20240318	112000	8587728	1871	1871	1871	1871	0
561	20240318	111900	8587728	1871	1871	1871	1871	0
562	20240318	111800	8587728	1871	1869	1871	1869	18
563	20240318	111700	8554071	1869	1869	1869	1869	0
564	20240318	111600	8554071	1869	1869	1869	1869	0
565	20240318	111500	8554071	1869	1869	1869	1869	1
566	20240318	111400	8552202	1861	1861	1861	1861	0
567	20240318	111300	8552202	1861	1861	1861	1861	0
568	20240318	111200	8552202	1861	1861	1861	1861	0
569	20240318	111100	8552202	1861	1861	1861	1861	0
570	20240318	111000	8552202	1861	1861	1861	1861	0
571	20240318	110900	8552202	1861	1861	1861	1861	0
572	20240318	110800	8552202	1861	1861	1861	1861	0
573	20240318	110700	8552202	1861	1861	1861	1861	0
574	20240318	110600	8552202	1861	1861	1861	1861	0
575	20240318	110500	8552202	1861	1861	1861	1861	0
576	20240318	110400	8552202	1861	1861	1861	1861	0
577	20240318	110300	8552202	1861	1861	1861	1861	0
578	20240318	110200	8552202	1861	1861	1861	1861	0
579	20240318	110100	8552202	1861	1861	1861	1861	0
580	20240318	110000	8552202	1861	1861	1861	1861	4
581	20240318	105900	8544758	1860	1860	1860	1860	0
582	20240318	105800	8544758	1860	1860	1860	1860	0
583	20240318	105700	8544758	1860	1860	1860	1860	0
584	20240318	105600	8544758	1860	1860	1860	1860	0
585	20240318	105500	8544758	1860	1860	1860	1860	0
586	20240318	105400	8544758	1860	1860	1860	1860	0
587	20240318	105300	8544758	1860	1860	1860	1860	0
588	20240318	105200	8544758	1860	1860	1860	1860	1
589	20240318	105100	8542898	1856	1861	1861	1856	183
590	20240318	105000	8203165	1868	1869	1869	1868	34
591	20240318	104900	8139636	1869	1869	1869	1869	0
592	20240318	104800	8139636	1869	1869	1869	1869	0
593	20240318	104700	8139636	1869	1869	1869	1869	0
594	20240318	104600	8139636	1869	1869	1869	1869	2
595	20240318	104500	8135898	1869	1869	1869	1869	7
596	20240318	104400	8122815	1870	1871	1871	1870	47
597	20240318	104300	8034903	1871	1873	1873	1871	103
598	20240318	104200	7842055	1872	1872	1872	1872	0
599	20240318	104100	7842055	1872	1872	1872	1872	0
600	20240318	104000	7842055	1872	1872	1872	1872	0
601	20240318	103900	7842055	1872	1872	1872	1872	1
602	20240318	103800	7840183	1872	1872	1872	1872	3
603	20240318	103700	7834567	1872	1873	1873	1872	26
604	20240318	103600	7785870	1873	1873	1875	1873	60
605	20240318	103500	7673454	1875	1875	1875	1875	0
606	20240318	103400	7673454	1875	1875	1875	1875	0
607	20240318	103300	7673454	1875	1875	1875	1875	0
608	20240318	103200	7673454	1875	1875	1875	1875	0
609	20240318	103100	7673454	1875	1875	1875	1875	0
610	20240318	103000	7673454	1875	1875	1875	1875	0
611	20240318	102900	7673454	1875	1874	1875	1874	250
612	20240318	102800	7204931	1875	1875	1875	1875	0
613	20240318	102700	7204931	1875	1875	1875	1875	0
614	20240318	102600	7204931	1875	1875	1875	1875	0
615	20240318	102500	7204931	1875	1875	1875	1875	0
616	20240318	102400	7204931	1875	1875	1875	1875	0
617	20240318	102300	7204931	1875	1875	1875	1875	0
618	20240318	102200	7204931	1875	1875	1875	1875	0
619	20240318	102100	7204931	1875	1875	1875	1875	0
620	20240318	102000	7204931	1875	1875	1875	1875	0
621	20240318	101900	7204931	1875	1875	1875	1875	0
622	20240318	101800	7204931	1875	1875	1875	1875	0
623	20240318	101700	7204931	1875	1875	1875	1875	0
624	20240318	101600	7204931	1875	1875	1875	1875	0
625	20240318	101500	7204931	1875	1875	1875	1875	0
626	20240318	101400	7204931	1875	1875	1875	1875	0
627	20240318	101300	7204931	1875	1875	1875	1875	0
628	20240318	101200	7204931	1875	1875	1875	1875	0
629	20240318	101100	7204931	1875	1875	1875	1875	0
630	20240318	101000	7204931	1875	1875	1875	1875	1
631	20240318	100900	7203056	1874	1874	1874	1874	0
632	20240318	100800	7203056	1874	1874	1874	1874	0
633	20240318	100700	7203056	1874	1874	1875	1874	458
634	20240318	100600	6344763	1874	1874	1874	1874	312
635	20240318	100500	5760075	1874	1874	1874	1874	28
636	20240318	100400	5707603	1874	1874	1874	1874	0
637	20240318	100300	5707603	1874	1874	1874	1874	15
638	20240318	100200	5679493	1875	1875	1875	1875	0
639	20240318	100100	5679493	1875	1875	1875	1875	24
640	20240318	100000	5634493	1875	1875	1875	1875	0
641	20240318	095900	5634493	1875	1875	1875	1875	0
642	20240318	095800	5634493	1875	1874	1875	1874	24
643	20240318	095700	5589507	1852	1852	1852	1852	0
644	20240318	095600	5589507	1852	1852	1852	1852	0
645	20240318	095500	5589507	1852	1852	1852	1852	0
646	20240318	095400	5589507	1852	1852	1852	1852	0
647	20240318	095300	5589507	1852	1852	1852	1852	0
648	20240318	095200	5589507	1852	1852	1852	1852	0
649	20240318	095100	5589507	1852	1852	1852	1852	0
650	20240318	095000	5589507	1852	1852	1852	1852	0
651	20240318	094900	5589507	1852	1852	1852	1852	0
652	20240318	094800	5589507	1852	1852	1852	1852	0
653	20240318	094700	5589507	1852	1852	1852	1852	1
654	20240318	094600	5587655	1850	1850	1850	1850	0
655	20240318	094500	5587655	1850	1850	1850	1850	0
656	20240318	094400	5587655	1850	1850	1850	1850	0
657	20240318	094300	5587655	1850	1850	1850	1850	0
658	20240318	094200	5587655	1850	1850	1850	1850	0
659	20240318	094100	5587655	1850	1850	1850	1850	0
660	20240318	094000	5587655	1850	1850	1850	1850	0
661	20240318	093900	5587655	1850	1850	1850	1850	0
662	20240318	093800	5587655	1850	1850	1850	1850	2
663	20240318	093700	5583955	1850	1850	1850	1850	2
664	20240318	093600	5580255	1850	1850	1850	1850	4
665	20240318	093500	5572855	1850	1850	1850	1850	98
666	20240318	093400	5391555	1850	1850	1850	1850	2
667	20240318	093300	5387855	1850	1850	1850	1850	52
668	20240318	093200	5291655	1850	1850	1850	1850	4
669	20240318	093100	5284255	1850	1850	1850	1850	2
670	20240318	093000	5280555	1850	1875	1875	1850	9
671	20240318	092900	5263730	1877	1853	1877	1850	329
672	20240318	092800	4654001	1853	1852	1853	1852	4
673	20240318	092700	4646591	1852	1852	1852	1852	2
674	20240318	092600	4642887	1852	1852	1852	1852	2
675	20240318	092500	4639183	1852	1852	1852	1852	2
676	20240318	092400	4635479	1851	1851	1851	1851	4
677	20240318	092300	4628075	1851	1851	1851	1851	2
678	20240318	092200	4624373	1850	1850	1850	1850	2
679	20240318	092100	4620673	1850	1852	1852	1850	250
680	20240318	092000	4158156	1852	1852	1852	1852	4
681	20240318	091900	4150748	1851	1851	1851	1851	2
682	20240318	091800	4147046	1851	1851	1851	1851	2
683	20240318	091700	4143344	1850	1850	1850	1850	2
684	20240318	091600	4139644	1850	1850	1850	1850	4
685	20240318	091500	4132244	1850	1850	1850	1850	2
686	20240318	091400	4128544	1850	1850	1850	1850	2
687	20240318	091300	4124844	1850	1850	1850	1850	2
688	20240318	091200	4121144	1850	1850	1850	1850	4
689	20240318	091100	4113744	1850	1850	1850	1850	2
690	20240318	091000	4110044	1850	1850	1850	1850	2
691	20240318	090900	4106344	1850	1855	1855	1850	3
692	20240318	090800	4100789	1850	1850	1850	1850	4
693	20240318	090700	4093389	1850	1850	1850	1850	2
694	20240318	090600	4089689	1850	1845	1850	1845	30
695	20240318	090500	4034329	1845	1845	1845	1845	2
696	20240318	090400	4030639	1845	1858	1858	1841	398
697	20240318	090300	3295614	1852	1867	1905	1852	19
698	20240318	090200	3259829	1850	1850	1850	1844	913
699	20240318	090100	1570791	1850	1855	1855	1850	195
700	20240318	090000	1209076	1855	1863	1863	1855	649