KissMeData/380540/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211700	191521501	1349	1349	1349	1349	1448
3	20240322	211600	191521501	1349	1349	1349	1349	0
4	20240322	211500	191521501	1349	1349	1349	1349	0
5	20240322	211400	191521501	1349	1349	1349	1349	0
6	20240322	211300	191521501	1349	1349	1349	1349	0
7	20240322	211200	191521501	1349	1349	1349	1349	0
8	20240322	211100	191521501	1349	1349	1349	1349	0
9	20240322	211000	191521501	1349	1349	1349	1349	0
10	20240322	210900	191521501	1349	1349	1349	1349	0
11	20240322	210800	191521501	1349	1349	1349	1349	0
12	20240322	210700	191521501	1349	1349	1349	1349	0
13	20240322	210600	191521501	1349	1349	1349	1349	0
14	20240322	210500	191521501	1349	1349	1349	1349	0
15	20240322	210400	191521501	1349	1349	1349	1349	0
16	20240322	210300	191521501	1349	1349	1349	1349	0
17	20240322	210200	191521501	1349	1349	1349	1349	0
18	20240322	210100	191521501	1349	1349	1349	1349	0
19	20240322	210000	191521501	1349	1349	1349	1349	0
20	20240322	205900	191521501	1349	1349	1349	1349	0
21	20240322	205800	191521501	1349	1349	1349	1349	0
22	20240322	205700	191521501	1349	1349	1349	1349	0
23	20240322	205600	191521501	1349	1349	1349	1349	0
24	20240322	205500	191521501	1349	1349	1349	1349	0
25	20240322	205400	191521501	1349	1349	1349	1349	0
26	20240322	205300	191521501	1349	1349	1349	1349	0
27	20240322	205200	191521501	1349	1349	1349	1349	0
28	20240322	205100	191521501	1349	1349	1349	1349	0
29	20240322	205000	191521501	1349	1349	1349	1349	0
30	20240322	204900	191521501	1349	1349	1349	1349	0
31	20240322	204800	191521501	1349	1349	1349	1349	0
32	20240322	204700	191521501	1349	1349	1349	1349	1448
33	20240322	204600	191521501	1349	1349	1349	1349	0
34	20240322	204500	191521501	1349	1349	1349	1349	0
35	20240322	204400	191521501	1349	1349	1349	1349	0
36	20240322	204300	191521501	1349	1349	1349	1349	0
37	20240322	204200	191521501	1349	1349	1349	1349	0
38	20240322	204100	191521501	1349	1349	1349	1349	0
39	20240322	204000	191521501	1349	1349	1349	1349	0
40	20240322	203900	191521501	1349	1349	1349	1349	0
41	20240322	203800	191521501	1349	1349	1349	1349	0
42	20240322	203700	191521501	1349	1349	1349	1349	0
43	20240322	203600	191521501	1349	1349	1349	1349	0
44	20240322	203500	191521501	1349	1349	1349	1349	0
45	20240322	203400	191521501	1349	1349	1349	1349	0
46	20240322	203300	191521501	1349	1349	1349	1349	0
47	20240322	203200	191521501	1349	1349	1349	1349	0
48	20240322	203100	191521501	1349	1349	1349	1349	0
49	20240322	203000	191521501	1349	1349	1349	1349	0
50	20240322	202900	191521501	1349	1349	1349	1349	0
51	20240322	202800	191521501	1349	1349	1349	1349	0
52	20240322	202700	191521501	1349	1349	1349	1349	0
53	20240322	202600	191521501	1349	1349	1349	1349	0
54	20240322	202500	191521501	1349	1349	1349	1349	0
55	20240322	202400	191521501	1349	1349	1349	1349	0
56	20240322	202300	191521501	1349	1349	1349	1349	0
57	20240322	202200	191521501	1349	1349	1349	1349	0
58	20240322	202100	191521501	1349	1349	1349	1349	0
59	20240322	202000	191521501	1349	1349	1349	1349	0
60	20240322	201900	191521501	1349	1349	1349	1349	0
61	20240322	201800	191521501	1349	1349	1349	1349	0
62	20240322	201700	191521501	1349	1349	1349	1349	1448
63	20240322	201600	191521501	1349	1349	1349	1349	0
64	20240322	201500	191521501	1349	1349	1349	1349	0
65	20240322	201400	191521501	1349	1349	1349	1349	0
66	20240322	201300	191521501	1349	1349	1349	1349	0
67	20240322	201200	191521501	1349	1349	1349	1349	0
68	20240322	201100	191521501	1349	1349	1349	1349	0
69	20240322	201000	191521501	1349	1349	1349	1349	0
70	20240322	200900	191521501	1349	1349	1349	1349	0
71	20240322	200800	191521501	1349	1349	1349	1349	0
72	20240322	200700	191521501	1349	1349	1349	1349	0
73	20240322	200600	191521501	1349	1349	1349	1349	0
74	20240322	200500	191521501	1349	1349	1349	1349	0
75	20240322	200400	191521501	1349	1349	1349	1349	0
76	20240322	200300	191521501	1349	1349	1349	1349	0
77	20240322	200200	191521501	1349	1349	1349	1349	0
78	20240322	200100	191521501	1349	1349	1349	1349	0
79	20240322	200000	191521501	1349	1349	1349	1349	0
80	20240322	195900	191521501	1349	1349	1349	1349	0
81	20240322	195800	191521501	1349	1349	1349	1349	0
82	20240322	195700	191521501	1349	1349	1349	1349	0
83	20240322	195600	191521501	1349	1349	1349	1349	0
84	20240322	195500	191521501	1349	1349	1349	1349	0
85	20240322	195400	191521501	1349	1349	1349	1349	0
86	20240322	195300	191521501	1349	1349	1349	1349	0
87	20240322	195200	191521501	1349	1349	1349	1349	0
88	20240322	195100	191521501	1349	1349	1349	1349	0
89	20240322	195000	191521501	1349	1349	1349	1349	0
90	20240322	194900	191521501	1349	1349	1349	1349	0
91	20240322	194800	191521501	1349	1349	1349	1349	0
92	20240322	194700	191521501	1349	1349	1349	1349	1448
93	20240322	194600	191521501	1349	1349	1349	1349	0
94	20240322	194500	191521501	1349	1349	1349	1349	0
95	20240322	194400	191521501	1349	1349	1349	1349	0
96	20240322	194300	191521501	1349	1349	1349	1349	0
97	20240322	194200	191521501	1349	1349	1349	1349	0
98	20240322	194100	191521501	1349	1349	1349	1349	0
99	20240322	194000	191521501	1349	1349	1349	1349	0
100	20240322	193900	191521501	1349	1349	1349	1349	0
101	20240322	193800	191521501	1349	1349	1349	1349	0
102	20240322	193700	191521501	1349	1349	1349	1349	0
103	20240322	193600	191521501	1349	1349	1349	1349	0
104	20240322	193500	191521501	1349	1349	1349	1349	0
105	20240322	193400	191521501	1349	1349	1349	1349	0
106	20240322	193300	191521501	1349	1349	1349	1349	0
107	20240322	193200	191521501	1349	1349	1349	1349	0
108	20240322	193100	191521501	1349	1349	1349	1349	0
109	20240322	193000	191521501	1349	1349	1349	1349	0
110	20240322	192900	191521501	1349	1349	1349	1349	0
111	20240322	192800	191521501	1349	1349	1349	1349	0
112	20240322	192700	191521501	1349	1349	1349	1349	0
113	20240322	192600	191521501	1349	1349	1349	1349	0
114	20240322	192500	191521501	1349	1349	1349	1349	0
115	20240322	192400	191521501	1349	1349	1349	1349	0
116	20240322	192300	191521501	1349	1349	1349	1349	0
117	20240322	192200	191521501	1349	1349	1349	1349	0
118	20240322	192100	191521501	1349	1349	1349	1349	0
119	20240322	192000	191521501	1349	1349	1349	1349	0
120	20240322	191900	191521501	1349	1349	1349	1349	0
121	20240322	191800	191521501	1349	1349	1349	1349	0
122	20240322	191700	191521501	1349	1349	1349	1349	1448
123	20240322	191600	191521501	1349	1349	1349	1349	0
124	20240322	191500	191521501	1349	1349	1349	1349	0
125	20240322	191400	191521501	1349	1349	1349	1349	0
126	20240322	191300	191521501	1349	1349	1349	1349	0
127	20240322	191200	191521501	1349	1349	1349	1349	0
128	20240322	191100	191521501	1349	1349	1349	1349	0
129	20240322	191000	191521501	1349	1349	1349	1349	0
130	20240322	190900	191521501	1349	1349	1349	1349	0
131	20240322	190800	191521501	1349	1349	1349	1349	0
132	20240322	190700	191521501	1349	1349	1349	1349	0
133	20240322	190600	191521501	1349	1349	1349	1349	0
134	20240322	190500	191521501	1349	1349	1349	1349	0
135	20240322	190400	191521501	1349	1349	1349	1349	0
136	20240322	190300	191521501	1349	1349	1349	1349	0
137	20240322	190200	191521501	1349	1349	1349	1349	0
138	20240322	190100	191521501	1349	1349	1349	1349	0
139	20240322	190000	191521501	1349	1349	1349	1349	0
140	20240322	185900	191521501	1349	1349	1349	1349	0
141	20240322	185800	191521501	1349	1349	1349	1349	0
142	20240322	185700	191521501	1349	1349	1349	1349	0
143	20240322	185600	191521501	1349	1349	1349	1349	0
144	20240322	185500	191521501	1349	1349	1349	1349	0
145	20240322	185400	191521501	1349	1349	1349	1349	0
146	20240322	185300	191521501	1349	1349	1349	1349	0
147	20240322	185200	191521501	1349	1349	1349	1349	0
148	20240322	185100	191521501	1349	1349	1349	1349	0
149	20240322	185000	191521501	1349	1349	1349	1349	0
150	20240322	184900	191521501	1349	1349	1349	1349	0
151	20240322	184800	191521501	1349	1349	1349	1349	0
152	20240322	184700	191521501	1349	1349	1349	1349	1448
153	20240322	184600	191521501	1349	1349	1349	1349	0
154	20240322	184500	191521501	1349	1349	1349	1349	0
155	20240322	184400	191521501	1349	1349	1349	1349	0
156	20240322	184300	191521501	1349	1349	1349	1349	0
157	20240322	184200	191521501	1349	1349	1349	1349	0
158	20240322	184100	191521501	1349	1349	1349	1349	0
159	20240322	184000	191521501	1349	1349	1349	1349	0
160	20240322	183900	191521501	1349	1349	1349	1349	0
161	20240322	183800	191521501	1349	1349	1349	1349	0
162	20240322	183700	191521501	1349	1349	1349	1349	0
163	20240322	183600	191521501	1349	1349	1349	1349	0
164	20240322	183500	191521501	1349	1349	1349	1349	0
165	20240322	183400	191521501	1349	1349	1349	1349	0
166	20240322	183300	191521501	1349	1349	1349	1349	0
167	20240322	183200	191521501	1349	1349	1349	1349	0
168	20240322	183100	191521501	1349	1349	1349	1349	0
169	20240322	183000	191521501	1349	1349	1349	1349	0
170	20240322	182900	191521501	1349	1349	1349	1349	0
171	20240322	182800	191521501	1349	1349	1349	1349	0
172	20240322	182700	191521501	1349	1349	1349	1349	0
173	20240322	182600	191521501	1349	1349	1349	1349	0
174	20240322	182500	191521501	1349	1349	1349	1349	0
175	20240322	182400	191521501	1349	1349	1349	1349	0
176	20240322	182300	191521501	1349	1349	1349	1349	0
177	20240322	182200	191521501	1349	1349	1349	1349	0
178	20240322	182100	191521501	1349	1349	1349	1349	0
179	20240322	182000	191521501	1349	1349	1349	1349	0
180	20240322	181900	191521501	1349	1349	1349	1349	0
181	20240322	181800	191521501	1349	1349	1349	1349	0
182	20240322	181700	191521501	1349	1349	1349	1349	1448
183	20240322	181600	191521501	1349	1349	1349	1349	0
184	20240322	181500	191521501	1349	1349	1349	1349	0
185	20240322	181400	191521501	1349	1349	1349	1349	0
186	20240322	181300	191521501	1349	1349	1349	1349	0
187	20240322	181200	191521501	1349	1349	1349	1349	0
188	20240322	181100	191521501	1349	1349	1349	1349	0
189	20240322	181000	191521501	1349	1349	1349	1349	0
190	20240322	180900	191521501	1349	1349	1349	1349	0
191	20240322	180800	191521501	1349	1349	1349	1349	0
192	20240322	180700	191521501	1349	1349	1349	1349	0
193	20240322	180600	191521501	1349	1349	1349	1349	0
194	20240322	180500	191521501	1349	1349	1349	1349	0
195	20240322	180400	191521501	1349	1349	1349	1349	0
196	20240322	180300	191521501	1349	1349	1349	1349	0
197	20240322	180200	191521501	1349	1349	1349	1349	0
198	20240322	180100	191521501	1349	1349	1349	1349	0
199	20240322	180000	191521501	1349	1349	1349	1349	0
200	20240322	175900	191521501	1349	1349	1349	1349	0
201	20240322	175800	191521501	1349	1349	1349	1349	0
202	20240322	175700	191521501	1349	1349	1349	1349	0
203	20240322	175600	191521501	1349	1349	1349	1349	0
204	20240322	175500	191521501	1349	1349	1349	1349	0
205	20240322	175400	191521501	1349	1349	1349	1349	0
206	20240322	175300	191521501	1349	1349	1349	1349	0
207	20240322	175200	191521501	1349	1349	1349	1349	0
208	20240322	175100	191521501	1349	1349	1349	1349	0
209	20240322	175000	191521501	1349	1349	1349	1349	0
210	20240322	174900	191521501	1349	1349	1349	1349	0
211	20240322	174800	191521501	1349	1349	1349	1349	0
212	20240322	174700	191521501	1349	1349	1349	1349	1448
213	20240322	174600	191521501	1349	1349	1349	1349	0
214	20240322	174500	191521501	1349	1349	1349	1349	0
215	20240322	174400	191521501	1349	1349	1349	1349	0
216	20240322	174300	191521501	1349	1349	1349	1349	0
217	20240322	174200	191521501	1349	1349	1349	1349	0
218	20240322	174100	191521501	1349	1349	1349	1349	0
219	20240322	174000	191521501	1349	1349	1349	1349	0
220	20240322	173900	191521501	1349	1349	1349	1349	0
221	20240322	173800	191521501	1349	1349	1349	1349	0
222	20240322	173700	191521501	1349	1349	1349	1349	0
223	20240322	173600	191521501	1349	1349	1349	1349	0
224	20240322	173500	191521501	1349	1349	1349	1349	0
225	20240322	173400	191521501	1349	1349	1349	1349	0
226	20240322	173300	191521501	1349	1349	1349	1349	0
227	20240322	173200	191521501	1349	1349	1349	1349	0
228	20240322	173100	191521501	1349	1349	1349	1349	0
229	20240322	173000	191521501	1349	1349	1349	1349	0
230	20240322	172900	191521501	1349	1349	1349	1349	0
231	20240322	172800	191521501	1349	1349	1349	1349	0
232	20240322	172700	191521501	1349	1349	1349	1349	0
233	20240322	172600	191521501	1349	1349	1349	1349	0
234	20240322	172500	191521501	1349	1349	1349	1349	0
235	20240322	172400	191521501	1349	1349	1349	1349	0
236	20240322	172300	191521501	1349	1349	1349	1349	0
237	20240322	172200	191521501	1349	1349	1349	1349	0
238	20240322	172100	191521501	1349	1349	1349	1349	0
239	20240322	172000	191521501	1349	1349	1349	1349	0
240	20240322	171900	191521501	1349	1349	1349	1349	0
241	20240322	171800	191521501	1349	1349	1349	1349	0
242	20240322	171700	191521501	1349	1349	1349	1349	1448
243	20240322	171600	191521501	1349	1349	1349	1349	0
244	20240322	171500	191521501	1349	1349	1349	1349	0
245	20240322	171400	191521501	1349	1349	1349	1349	0
246	20240322	171300	191521501	1349	1349	1349	1349	0
247	20240322	171200	191521501	1349	1349	1349	1349	0
248	20240322	171100	191521501	1349	1349	1349	1349	0
249	20240322	171000	191521501	1349	1349	1349	1349	0
250	20240322	170900	191521501	1349	1349	1349	1349	0
251	20240322	170800	191521501	1349	1349	1349	1349	0
252	20240322	170700	191521501	1349	1349	1349	1349	0
253	20240322	170600	191521501	1349	1349	1349	1349	0
254	20240322	170500	191521501	1349	1349	1349	1349	0
255	20240322	170400	191521501	1349	1349	1349	1349	0
256	20240322	170300	191521501	1349	1349	1349	1349	0
257	20240322	170200	191521501	1349	1349	1349	1349	0
258	20240322	170100	191521501	1349	1349	1349	1349	0
259	20240322	170000	191521501	1349	1349	1349	1349	0
260	20240322	165900	191521501	1349	1349	1349	1349	0
261	20240322	165800	191521501	1349	1349	1349	1349	0
262	20240322	165700	191521501	1349	1349	1349	1349	0
263	20240322	165600	191521501	1349	1349	1349	1349	0
264	20240322	165500	191521501	1349	1349	1349	1349	0
265	20240322	165400	191521501	1349	1349	1349	1349	0
266	20240322	165300	191521501	1349	1349	1349	1349	0
267	20240322	165200	191521501	1349	1349	1349	1349	0
268	20240322	165100	191521501	1349	1349	1349	1349	0
269	20240322	165000	191521501	1349	1349	1349	1349	0
270	20240322	164900	191521501	1349	1349	1349	1349	0
271	20240322	164800	191521501	1349	1349	1349	1349	0
272	20240322	164700	191521501	1349	1349	1349	1349	1448
273	20240322	164600	191521501	1349	1349	1349	1349	0
274	20240322	164500	191521501	1349	1349	1349	1349	0
275	20240322	164400	191521501	1349	1349	1349	1349	0
276	20240322	164300	191521501	1349	1349	1349	1349	0
277	20240322	164200	191521501	1349	1349	1349	1349	0
278	20240322	164100	191521501	1349	1349	1349	1349	0
279	20240322	164000	191521501	1349	1349	1349	1349	0
280	20240322	163900	191521501	1349	1349	1349	1349	0
281	20240322	163800	191521501	1349	1349	1349	1349	0
282	20240322	163700	191521501	1349	1349	1349	1349	0
283	20240322	163600	191521501	1349	1349	1349	1349	0
284	20240322	163500	191521501	1349	1349	1349	1349	0
285	20240322	163400	191521501	1349	1349	1349	1349	0
286	20240322	163300	191521501	1349	1349	1349	1349	0
287	20240322	163200	191521501	1349	1349	1349	1349	0
288	20240322	163100	191521501	1349	1349	1349	1349	0
289	20240322	163000	191521501	1349	1349	1349	1349	0
290	20240322	162900	191521501	1349	1349	1349	1349	0
291	20240322	162800	191521501	1349	1349	1349	1349	0
292	20240322	162700	191521501	1349	1349	1349	1349	0
293	20240322	162600	191521501	1349	1349	1349	1349	0
294	20240322	162500	191521501	1349	1349	1349	1349	0
295	20240322	162400	191521501	1349	1349	1349	1349	0
296	20240322	162300	191521501	1349	1349	1349	1349	0
297	20240322	162200	191521501	1349	1349	1349	1349	0
298	20240322	162100	191521501	1349	1349	1349	1349	0
299	20240322	162000	191521501	1349	1349	1349	1349	0
300	20240322	161900	191521501	1349	1349	1349	1349	0
301	20240322	161800	191521501	1349	1349	1349	1349	0
302	20240322	161700	191521501	1349	1349	1349	1349	1448
303	20240322	161600	191521501	1349	1349	1349	1349	0
304	20240322	161500	191521501	1349	1349	1349	1349	0
305	20240322	161400	191521501	1349	1349	1349	1349	0
306	20240322	161300	191521501	1349	1349	1349	1349	0
307	20240322	161200	191521501	1349	1349	1349	1349	0
308	20240322	161100	191521501	1349	1349	1349	1349	0
309	20240322	161000	191521501	1349	1349	1349	1349	0
310	20240322	160900	191521501	1349	1349	1349	1349	0
311	20240322	160800	191521501	1349	1349	1349	1349	0
312	20240322	160700	191521501	1349	1349	1349	1349	0
313	20240322	160600	191521501	1349	1349	1349	1349	0
314	20240322	160500	191521501	1349	1349	1349	1349	0
315	20240322	160400	191521501	1349	1349	1349	1349	0
316	20240322	160300	191521501	1349	1349	1349	1349	0
317	20240322	160200	191521501	1349	1349	1349	1349	0
318	20240322	160100	191521501	1349	1349	1349	1349	0
319	20240322	160000	191521501	1349	1349	1349	1349	0
320	20240322	155900	191521501	1349	1349	1349	1349	0
321	20240322	155800	191521501	1349	1349	1349	1349	0
322	20240322	155700	191521501	1349	1349	1349	1349	0
323	20240322	155600	191521501	1349	1349	1349	1349	0
324	20240322	155500	191521501	1349	1349	1349	1349	0
325	20240322	155400	191521501	1349	1349	1349	1349	0
326	20240322	155300	191521501	1349	1349	1349	1349	0
327	20240322	155200	191521501	1349	1349	1349	1349	0
328	20240322	155100	191521501	1349	1349	1349	1349	0
329	20240322	155000	191521501	1349	1349	1349	1349	0
330	20240322	154900	191521501	1349	1349	1349	1349	0
331	20240322	154800	191521501	1349	1349	1349	1349	0
332	20240322	154700	191521501	1349	1349	1349	1349	1448
333	20240322	154600	191521501	1349	1349	1349	1349	0
334	20240322	154500	191521501	1349	1349	1349	1349	0
335	20240322	154400	191521501	1349	1349	1349	1349	0
336	20240322	154300	191521501	1349	1349	1349	1349	0
337	20240322	154200	191521501	1349	1349	1349	1349	0
338	20240322	154100	191521501	1349	1349	1349	1349	0
339	20240322	154000	191521501	1349	1349	1349	1349	0
340	20240322	153900	191521501	1349	1349	1349	1349	0
341	20240322	153800	191521501	1349	1349	1349	1349	0
342	20240322	153700	191521501	1349	1349	1349	1349	0
343	20240322	153600	191521501	1349	1349	1349	1349	0
344	20240322	153500	191521501	1349	1349	1349	1349	0
345	20240322	153400	191521501	1349	1349	1349	1349	0
346	20240322	153300	191521501	1349	1349	1349	1349	0
347	20240322	153200	191521501	1349	1349	1349	1349	0
348	20240322	153100	191521501	1349	1349	1349	1349	0
349	20240322	153000	191521501	1349	1349	1349	1349	1448
350	20240322	152900	189568149	1349	1349	1349	1349	0
351	20240322	152800	189568149	1349	1349	1349	1349	0
352	20240322	152700	189568149	1349	1349	1349	1349	0
353	20240322	152600	189568149	1349	1349	1349	1349	0
354	20240322	152500	189568149	1349	1349	1349	1349	0
355	20240322	152400	189568149	1349	1349	1349	1349	0
356	20240322	152300	189568149	1349	1349	1349	1349	0
357	20240322	152200	189568149	1349	1349	1349	1349	0
358	20240322	152100	189568149	1349	1349	1349	1349	0
359	20240322	152000	189568149	1349	1349	1349	1349	0
360	20240322	151900	189568149	1349	1350	1350	1336	1668
361	20240322	151800	187324225	1350	1350	1350	1350	0
362	20240322	151700	187324225	1350	1350	1350	1350	0
363	20240322	151600	187324225	1350	1349	1350	1349	1469
364	20240322	151500	185342543	1349	1336	1349	1336	62
365	20240322	151400	185259698	1337	1350	1350	1337	182
366	20240322	151300	185014939	1350	1338	1350	1334	122
367	20240322	151200	184851683	1350	1350	1350	1350	0
368	20240322	151100	184851683	1350	1350	1350	1350	0
369	20240322	151000	184851683	1350	1349	1350	1349	7
370	20240322	150900	184842239	1351	1351	1351	1351	0
371	20240322	150800	184842239	1351	1351	1351	1351	0
372	20240322	150700	184842239	1351	1351	1351	1351	0
373	20240322	150600	184842239	1351	1351	1351	1351	0
374	20240322	150500	184842239	1351	1350	1351	1350	2035
375	20240322	150400	182094954	1351	1351	1351	1351	0
376	20240322	150300	182094954	1351	1351	1351	1351	0
377	20240322	150200	182094954	1351	1339	1351	1327	5282
378	20240322	150100	175052131	1352	1341	1352	1341	5282
379	20240322	150000	167943368	1341	1341	1341	1341	0
380	20240322	145900	167943368	1341	1341	1341	1341	300
381	20240322	145800	167541068	1341	1341	1341	1341	400
382	20240322	145700	167004668	1341	1340	1341	1340	117
383	20240322	145600	166847887	1340	1337	1340	1336	877
384	20240322	145500	165675006	1343	1343	1343	1343	0
385	20240322	145400	165675006	1343	1343	1343	1343	0
386	20240322	145300	165675006	1343	1343	1343	1343	1
387	20240322	145200	165673663	1340	1343	1343	1339	244
388	20240322	145100	165346710	1336	1336	1336	1336	1
389	20240322	145000	165345374	1343	1343	1343	1343	0
390	20240322	144900	165345374	1343	1343	1343	1343	351
391	20240322	144800	164873981	1343	1342	1343	1336	1169
392	20240322	144700	163304774	1343	1343	1343	1343	0
393	20240322	144600	163304774	1343	1343	1343	1343	0
394	20240322	144500	163304774	1343	1343	1343	1343	1
395	20240322	144400	163303431	1337	1337	1337	1337	300
396	20240322	144300	162902331	1343	1343	1343	1343	0
397	20240322	144200	162902331	1343	1343	1343	1343	0
398	20240322	144100	162902331	1343	1343	1343	1343	0
399	20240322	144000	162902331	1343	1343	1343	1343	0
400	20240322	143900	162902331	1343	1343	1343	1343	0
401	20240322	143800	162902331	1343	1343	1343	1343	0
402	20240322	143700	162902331	1343	1343	1343	1343	0
403	20240322	143600	162902331	1343	1337	1343	1337	262
404	20240322	143500	162552025	1343	1343	1343	1343	1
405	20240322	143400	162550682	1337	1337	1337	1337	42
406	20240322	143300	162494528	1345	1345	1345	1345	0
407	20240322	143200	162494528	1345	1345	1345	1345	0
408	20240322	143100	162494528	1345	1345	1345	1345	0
409	20240322	143000	162494528	1345	1345	1345	1345	0
410	20240322	142900	162494528	1345	1345	1345	1345	1
411	20240322	142800	162493183	1345	1345	1345	1345	0
412	20240322	142700	162493183	1345	1345	1345	1345	0
413	20240322	142600	162493183	1345	1345	1345	1345	0
414	20240322	142500	162493183	1345	1345	1345	1345	0
415	20240322	142400	162493183	1345	1345	1345	1345	0
416	20240322	142300	162493183	1345	1345	1345	1345	50
417	20240322	142200	162425933	1346	1346	1346	1346	0
418	20240322	142100	162425933	1346	1346	1346	1346	0
419	20240322	142000	162425933	1346	1346	1346	1346	0
420	20240322	141900	162425933	1346	1346	1346	1346	1
421	20240322	141800	162424587	1345	1345	1345	1345	107
422	20240322	141700	162280672	1345	1345	1345	1345	0
423	20240322	141600	162280672	1345	1345	1345	1345	0
424	20240322	141500	162280672	1345	1335	1345	1335	8
425	20240322	141400	162269982	1345	1343	1345	1343	148
426	20240322	141300	162071083	1343	1343	1343	1343	123
427	20240322	141200	161905894	1344	1344	1344	1344	0
428	20240322	141100	161905894	1344	1335	1344	1335	63
429	20240322	141000	161821780	1345	1345	1345	1345	1
430	20240322	140900	161820435	1344	1334	1344	1334	202
431	20240322	140800	161550948	1334	1337	1337	1334	847
432	20240322	140700	160420343	1337	1337	1337	1337	30
433	20240322	140600	160380233	1346	1346	1346	1346	0
434	20240322	140500	160380233	1346	1346	1346	1346	0
435	20240322	140400	160380233	1346	1337	1346	1337	1001
436	20240322	140300	159041887	1346	1346	1346	1346	0
437	20240322	140200	159041887	1346	1346	1346	1346	0
438	20240322	140100	159041887	1346	1346	1346	1346	0
439	20240322	140000	159041887	1346	1346	1346	1346	0
440	20240322	135900	159041887	1346	1346	1346	1346	0
441	20240322	135800	159041887	1346	1346	1346	1346	1
442	20240322	135700	159040541	1347	1347	1347	1347	0
443	20240322	135600	159040541	1347	1347	1347	1347	0
444	20240322	135500	159040541	1347	1347	1347	1347	0
445	20240322	135400	159040541	1347	1347	1347	1347	0
446	20240322	135300	159040541	1347	1347	1347	1347	0
447	20240322	135200	159040541	1347	1347	1347	1347	0
448	20240322	135100	159040541	1347	1347	1347	1347	0
449	20240322	135000	159040541	1347	1347	1347	1347	0
450	20240322	134900	159040541	1347	1347	1347	1347	0
451	20240322	134800	159040541	1347	1347	1347	1347	0
452	20240322	134700	159040541	1347	1347	1347	1347	1
453	20240322	134600	159039194	1337	1337	1337	1337	0
454	20240322	134500	159039194	1337	1337	1337	1337	0
455	20240322	134400	159039194	1337	1337	1337	1337	0
456	20240322	134300	159039194	1337	1342	1342	1337	1607
457	20240322	134200	156885790	1347	1347	1347	1347	0
458	20240322	134100	156885790	1347	1347	1347	1347	0
459	20240322	134000	156885790	1347	1347	1347	1347	0
460	20240322	133900	156885790	1347	1347	1347	1347	5
461	20240322	133800	156879055	1348	1348	1348	1348	0
462	20240322	133700	156879055	1348	1348	1348	1348	0
463	20240322	133600	156879055	1348	1348	1348	1348	0
464	20240322	133500	156879055	1348	1348	1348	1348	0
465	20240322	133400	156879055	1348	1348	1348	1348	0
466	20240322	133300	156879055	1348	1348	1348	1348	0
467	20240322	133200	156879055	1348	1348	1348	1348	0
468	20240322	133100	156879055	1348	1348	1348	1348	0
469	20240322	133000	156879055	1348	1348	1348	1348	0
470	20240322	132900	156879055	1348	1348	1348	1348	0
471	20240322	132800	156879055	1348	1348	1348	1348	0
472	20240322	132700	156879055	1348	1348	1348	1348	0
473	20240322	132600	156879055	1348	1348	1348	1348	0
474	20240322	132500	156879055	1348	1348	1348	1348	0
475	20240322	132400	156879055	1348	1348	1348	1348	0
476	20240322	132300	156879055	1348	1348	1348	1348	0
477	20240322	132200	156879055	1348	1348	1348	1348	1
478	20240322	132100	156877707	1348	1348	1348	1348	0
479	20240322	132000	156877707	1348	1348	1348	1348	0
480	20240322	131900	156877707	1348	1348	1348	1348	0
481	20240322	131800	156877707	1348	1348	1348	1348	35
482	20240322	131700	156830527	1348	1348	1348	1348	0
483	20240322	131600	156830527	1348	1348	1348	1348	0
484	20240322	131500	156830527	1348	1348	1348	1348	0
485	20240322	131400	156830527	1348	1348	1348	1348	0
486	20240322	131300	156830527	1348	1348	1348	1348	0
487	20240322	131200	156830527	1348	1348	1348	1348	0
488	20240322	131100	156830527	1348	1348	1348	1348	80
489	20240322	131000	156722687	1349	1349	1349	1349	0
490	20240322	130900	156722687	1349	1349	1349	1349	0
491	20240322	130800	156722687	1349	1349	1349	1349	0
492	20240322	130700	156722687	1349	1349	1349	1349	0
493	20240322	130600	156722687	1349	1349	1349	1349	0
494	20240322	130500	156722687	1349	1349	1349	1349	0
495	20240322	130400	156722687	1349	1349	1349	1349	0
496	20240322	130300	156722687	1349	1346	1349	1346	30
497	20240322	130200	156682266	1347	1347	1347	1347	0
498	20240322	130100	156682266	1347	1347	1347	1347	0
499	20240322	130000	156682266	1347	1347	1347	1347	50
500	20240322	125900	156614916	1347	1347	1347	1347	1
501	20240322	125800	156613569	1345	1345	1345	1345	0
502	20240322	125700	156613569	1345	1345	1345	1345	313
503	20240322	125600	156192584	1346	1346	1346	1346	10
504	20240322	125500	156179124	1346	1346	1346	1346	0
505	20240322	125400	156179124	1346	1347	1347	1346	20
506	20240322	125300	156152194	1348	1348	1348	1348	0
507	20240322	125200	156152194	1348	1341	1348	1341	12
508	20240322	125100	156136025	1338	1339	1339	1338	1165
509	20240322	125000	154577100	1349	1349	1349	1349	0
510	20240322	124900	154577100	1349	1349	1349	1349	0
511	20240322	124800	154577100	1349	1350	1350	1349	4
512	20240322	124700	154571702	1350	1350	1350	1350	0
513	20240322	124600	154571702	1350	1350	1350	1350	0
514	20240322	124500	154571702	1350	1350	1350	1350	0
515	20240322	124400	154571702	1350	1350	1350	1350	1
516	20240322	124300	154570352	1349	1349	1349	1349	400
517	20240322	124200	154030752	1350	1340	1350	1340	101
518	20240322	124100	153895402	1338	1338	1338	1338	0
519	20240322	124000	153895402	1338	1338	1338	1338	0
520	20240322	123900	153895402	1338	1338	1338	1338	1
521	20240322	123800	153894064	1338	1337	1338	1337	1042
522	20240322	123700	152499870	1337	1337	1337	1337	149
523	20240322	123600	152300657	1337	1337	1337	1337	5
524	20240322	123500	152293972	1337	1337	1337	1337	1
525	20240322	123400	152292635	1338	1338	1338	1338	0
526	20240322	123300	152292635	1338	1338	1338	1338	0
527	20240322	123200	152292635	1338	1338	1338	1338	1
528	20240322	123100	152291297	1337	1331	1337	1331	10
529	20240322	123000	152277975	1337	1337	1337	1337	0
530	20240322	122900	152277975	1337	1337	1337	1337	111
531	20240322	122800	152129568	1338	1338	1338	1338	90
532	20240322	122700	152009148	1338	1338	1338	1330	276
533	20240322	122600	151642052	1331	1338	1338	1331	1100
534	20240322	122500	150172352	1338	1338	1338	1338	0
535	20240322	122400	150172352	1338	1338	1338	1338	1067
536	20240322	122300	148744706	1338	1339	1339	1338	2803
537	20240322	122200	144993922	1339	1339	1339	1339	2700
538	20240322	122100	141378622	1339	1340	1340	1339	2408
539	20240322	122000	138153878	1340	1341	1341	1340	539
540	20240322	121900	137431418	1340	1341	1341	1340	850
541	20240322	121800	136291778	1352	1352	1352	1352	0
542	20240322	121700	136291778	1352	1352	1352	1352	0
543	20240322	121600	136291778	1352	1352	1352	1352	0
544	20240322	121500	136291778	1352	1352	1352	1352	3
545	20240322	121400	136287722	1353	1353	1353	1353	0
546	20240322	121300	136287722	1353	1353	1353	1353	0
547	20240322	121200	136287722	1353	1353	1353	1353	1
548	20240322	121100	136286369	1350	1349	1350	1349	100
549	20240322	121000	136151399	1350	1350	1350	1350	1
550	20240322	120900	136150049	1340	1340	1340	1340	0
551	20240322	120800	136150049	1340	1340	1340	1340	0
552	20240322	120700	136150049	1340	1345	1345	1340	481
553	20240322	120600	135505229	1353	1353	1353	1353	0
554	20240322	120500	135505229	1353	1353	1353	1353	0
555	20240322	120400	135505229	1353	1353	1353	1353	1
556	20240322	120300	135503876	1354	1340	1354	1340	1185
557	20240322	120200	133914666	1340	1340	1340	1340	1
558	20240322	120100	133913326	1339	1339	1339	1339	357
559	20240322	120000	133435303	1338	1338	1338	1338	57
560	20240322	115900	133359037	1338	1338	1338	1338	0
561	20240322	115800	133359037	1338	1335	1338	1335	300
562	20240322	115700	132957937	1335	1329	1335	1329	268
563	20240322	115600	132601009	1325	1325	1325	1325	0
564	20240322	115500	132601009	1325	1325	1325	1325	0
565	20240322	115400	132601009	1325	1325	1325	1325	0
566	20240322	115300	132601009	1325	1325	1325	1325	9
567	20240322	115200	132589084	1325	1325	1325	1325	0
568	20240322	115100	132589084	1325	1325	1325	1325	0
569	20240322	115000	132589084	1325	1325	1325	1325	24
570	20240322	114900	132557284	1324	1324	1324	1324	0
571	20240322	114800	132557284	1324	1324	1324	1324	583
572	20240322	114700	131785392	1329	1329	1329	1329	330
573	20240322	114600	131346822	1324	1324	1324	1324	0
574	20240322	114500	131346822	1324	1324	1324	1324	0
575	20240322	114400	131346822	1324	1324	1324	1324	0
576	20240322	114300	131346822	1324	1324	1324	1324	0
577	20240322	114200	131346822	1324	1324	1324	1324	80
578	20240322	114100	131240902	1324	1324	1324	1324	0
579	20240322	114000	131240902	1324	1324	1324	1324	0
580	20240322	113900	131240902	1324	1324	1324	1324	6
581	20240322	113800	131232958	1324	1325	1325	1324	106
582	20240322	113700	131092613	1329	1329	1329	1329	0
583	20240322	113600	131092613	1329	1329	1329	1329	2
584	20240322	113500	131089955	1329	1329	1329	1329	1
585	20240322	113400	131088626	1324	1324	1324	1324	150
586	20240322	113300	130890026	1324	1324	1324	1324	0
587	20240322	113200	130890026	1324	1329	1329	1324	1225
588	20240322	113100	129265626	1329	1329	1329	1324	698
589	20240322	113000	128338429	1329	1329	1329	1329	201
590	20240322	112900	128071300	1323	1323	1323	1323	0
591	20240322	112800	128071300	1323	1323	1323	1323	0
592	20240322	112700	128071300	1323	1323	1323	1323	0
593	20240322	112600	128071300	1323	1323	1323	1323	521
594	20240322	112500	127382017	1323	1323	1323	1323	0
595	20240322	112400	127382017	1323	1323	1323	1323	0
596	20240322	112300	127382017	1323	1323	1323	1323	402
597	20240322	112200	126850171	1323	1323	1323	1323	0
598	20240322	112100	126850171	1323	1323	1323	1323	0
599	20240322	112000	126850171	1323	1323	1323	1323	0
600	20240322	111900	126850171	1323	1323	1323	1323	0
601	20240322	111800	126850171	1323	1325	1325	1323	3400
602	20240322	111700	122350530	1325	1325	1325	1325	0
603	20240322	111600	122350530	1325	1325	1325	1325	0
604	20240322	111500	122350530	1325	1325	1325	1325	0
605	20240322	111400	122350530	1325	1325	1325	1325	10
606	20240322	111300	122337280	1325	1325	1325	1325	4
607	20240322	111200	122331980	1330	1330	1330	1330	0
608	20240322	111100	122331980	1330	1330	1330	1330	0
609	20240322	111000	122331980	1330	1330	1330	1330	0
610	20240322	110900	122331980	1330	1330	1330	1330	0
611	20240322	110800	122331980	1330	1330	1330	1330	0
612	20240322	110700	122331980	1330	1330	1330	1330	1
613	20240322	110600	122330650	1324	1324	1324	1324	118
614	20240322	110500	122174418	1325	1325	1325	1325	1000
615	20240322	110400	120849418	1325	1325	1325	1325	2
616	20240322	110300	120846768	1330	1330	1330	1330	0
617	20240322	110200	120846768	1330	1330	1330	1330	0
618	20240322	110100	120846768	1330	1330	1330	1330	62
619	20240322	110000	120764308	1330	1330	1330	1330	149
620	20240322	105900	120566138	1330	1330	1330	1330	14
621	20240322	105800	120547518	1330	1330	1330	1330	571
622	20240322	105700	119788088	1330	1328	1330	1328	786
623	20240322	105600	118742920	1330	1330	1330	1330	0
624	20240322	105500	118742920	1330	1330	1330	1330	100
625	20240322	105400	118609920	1330	1330	1330	1330	0
626	20240322	105300	118609920	1330	1330	1330	1330	1
627	20240322	105200	118608590	1325	1325	1325	1325	0
628	20240322	105100	118608590	1325	1325	1325	1325	0
629	20240322	105000	118608590	1325	1325	1325	1325	0
630	20240322	104900	118608590	1325	1325	1325	1325	0
631	20240322	104800	118608590	1325	1325	1325	1325	0
632	20240322	104700	118608590	1325	1325	1325	1325	0
633	20240322	104600	118608590	1325	1325	1325	1325	1200
634	20240322	104500	117018590	1325	1326	1326	1325	3117
635	20240322	104400	112887370	1327	1327	1327	1327	5988
636	20240322	104300	104941294	1327	1327	1327	1327	2000
637	20240322	104200	102287294	1327	1327	1327	1327	50
638	20240322	104100	102220944	1327	1327	1327	1327	0
639	20240322	104000	102220944	1327	1327	1327	1327	0
640	20240322	103900	102220944	1327	1327	1327	1327	0
641	20240322	103800	102220944	1327	1327	1327	1327	500
642	20240322	103700	101557444	1334	1332	1334	1332	13
643	20240322	103600	101540126	1332	1332	1332	1332	0
644	20240322	103500	101540126	1332	1332	1332	1332	38
645	20240322	103400	101489510	1332	1332	1332	1332	0
646	20240322	103300	101489510	1332	1332	1332	1332	0
647	20240322	103200	101489510	1332	1332	1332	1332	0
648	20240322	103100	101489510	1332	1332	1332	1332	0
649	20240322	103000	101489510	1332	1332	1332	1332	123
650	20240322	102900	101325674	1327	1327	1327	1327	304
651	20240322	102800	100922266	1327	1329	1329	1327	396
652	20240322	102700	100396403	1326	1333	1333	1326	259
653	20240322	102600	100052789	1342	1339	1342	1339	1096
654	20240322	102500	98582437	1341	1341	1341	1341	0
655	20240322	102400	98582437	1341	1340	1341	1340	324
656	20240322	102300	98148103	1335	1335	1335	1335	219
657	20240322	102200	97855738	1335	1335	1335	1335	0
658	20240322	102100	97855738	1335	1335	1335	1335	10
659	20240322	102000	97842388	1335	1335	1335	1335	0
660	20240322	101900	97842388	1335	1338	1338	1335	402
661	20240322	101800	97305281	1336	1336	1336	1336	487
662	20240322	101700	96654649	1355	1355	1355	1355	0
663	20240322	101600	96654649	1355	1355	1355	1355	0
664	20240322	101500	96654649	1355	1340	1355	1340	229
665	20240322	101400	96347684	1340	1335	1340	1335	202
666	20240322	101300	96078004	1335	1327	1335	1326	562
667	20240322	101200	95327911	1330	1325	1335	1325	2713
668	20240322	101100	91727331	1325	1330	1330	1325	400
669	20240322	101000	91196613	1330	1330	1330	1330	682
670	20240322	100900	90289553	1330	1335	1335	1330	2226
671	20240322	100800	87327462	1331	1331	1331	1331	0
672	20240322	100700	87327462	1331	1331	1331	1331	520
673	20240322	100600	86635342	1340	1340	1340	1340	0
674	20240322	100500	86635342	1340	1340	1340	1340	0
675	20240322	100400	86635342	1340	1340	1340	1340	0
676	20240322	100300	86635342	1340	1332	1340	1331	1027
677	20240322	100200	85267733	1340	1340	1340	1340	2
678	20240322	100100	85265053	1340	1340	1340	1340	0
679	20240322	100000	85265053	1340	1340	1340	1340	0
680	20240322	095900	85265053	1340	1340	1340	1331	232
681	20240322	095800	84955887	1340	1340	1340	1340	0
682	20240322	095700	84955887	1340	1332	1340	1332	115
683	20240322	095600	84802683	1342	1342	1342	1342	10
684	20240322	095500	84789263	1342	1341	1342	1341	160
685	20240322	095400	84574702	1342	1332	1342	1330	638
686	20240322	095300	83720211	1332	1325	1332	1325	2340
687	20240322	095200	80618745	1325	1327	1327	1325	199
688	20240322	095100	80355067	1332	1332	1332	1332	0
689	20240322	095000	80355067	1332	1332	1332	1332	125
690	20240322	094900	80188567	1341	1341	1341	1341	0
691	20240322	094800	80188567	1341	1341	1341	1341	0
692	20240322	094700	80188567	1341	1339	1341	1339	1516
693	20240322	094600	78157835	1328	1328	1328	1328	1
694	20240322	094500	78156507	1341	1341	1341	1341	0
695	20240322	094400	78156507	1341	1341	1341	1341	0
696	20240322	094300	78156507	1341	1341	1341	1341	0
697	20240322	094200	78156507	1341	1341	1341	1341	0
698	20240322	094100	78156507	1341	1341	1341	1341	50
699	20240322	094000	78089457	1342	1342	1342	1342	0
700	20240322	093900	78089457	1342	1335	1342	1315	2428
701	20240322	093800	74870585	1335	1337	1337	1335	7
702	20240322	093700	74861236	1340	1340	1340	1340	0
703	20240322	093600	74861236	1340	1340	1340	1340	0
704	20240322	093500	74861236	1340	1335	1340	1333	1563
705	20240322	093400	72772323	1335	1340	1340	1333	2296
706	20240322	093300	69705195	1340	1343	1343	1340	6668
707	20240322	093200	60768634	1343	1347	1350	1343	943
708	20240322	093100	59498986	1352	1352	1352	1352	0
709	20240322	093000	59498986	1352	1352	1352	1352	0
710	20240322	092900	59498986	1352	1343	1352	1341	581
711	20240322	092800	58719238	1356	1356	1356	1356	0
712	20240322	092700	58719238	1356	1356	1356	1356	0
713	20240322	092600	58719238	1356	1356	1356	1343	202
714	20240322	092500	58447550	1354	1355	1355	1354	4
715	20240322	092400	58442131	1355	1355	1355	1355	10
716	20240322	092300	58428581	1357	1357	1357	1357	0
717	20240322	092200	58428581	1357	1357	1357	1357	10
718	20240322	092100	58415011	1345	1347	1347	1345	300
719	20240322	092000	58011453	1359	1359	1359	1359	0
720	20240322	091900	58011453	1359	1353	1359	1347	217
721	20240322	091800	57719028	1360	1356	1360	1346	1684
722	20240322	091700	55447593	1357	1361	1361	1357	7908
723	20240322	091600	44697854	1360	1363	1363	1360	12
724	20240322	091500	44681506	1363	1370	1370	1363	21
725	20240322	091400	44652743	1370	1374	1374	1370	1676
726	20240322	091300	42355803	1370	1372	1372	1370	153
727	20240322	091200	42146183	1379	1378	1379	1378	1049
728	20240322	091100	40699622	1379	1367	1379	1358	1806
729	20240322	091000	38241020	1380	1379	1380	1379	1124
730	20240322	090900	36689915	1380	1378	1380	1378	500
731	20240322	090800	36000343	1379	1374	1379	1374	700
732	20240322	090700	35035883	1379	1379	1379	1379	1
733	20240322	090600	35034504	1354	1367	1367	1354	2846
734	20240322	090500	31164511	1369	1377	1380	1369	281
735	20240322	090400	30777138	1368	1381	1381	1368	1194
736	20240322	090300	29134386	1381	1382	1383	1366	3938
737	20240322	090200	23694135	1364	1352	1384	1352	7745
738	20240322	090100	13139152	1340	1336	1340	1336	2059
739	20240322	090000	10384205	1335	1331	1337	1326	7296