KissMeData/154040/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202400	54814607	1681	1681	1681	1681	414
3	20240319	202300	54814607	1681	1681	1681	1681	0
4	20240319	202200	54814607	1681	1681	1681	1681	0
5	20240319	202100	54814607	1681	1681	1681	1681	0
6	20240319	202000	54814607	1681	1681	1681	1681	0
7	20240319	201900	54814607	1681	1681	1681	1681	0
8	20240319	201800	54814607	1681	1681	1681	1681	0
9	20240319	201700	54814607	1681	1681	1681	1681	0
10	20240319	201600	54814607	1681	1681	1681	1681	0
11	20240319	201500	54814607	1681	1681	1681	1681	0
12	20240319	201400	54814607	1681	1681	1681	1681	0
13	20240319	201300	54814607	1681	1681	1681	1681	0
14	20240319	201200	54814607	1681	1681	1681	1681	0
15	20240319	201100	54814607	1681	1681	1681	1681	0
16	20240319	201000	54814607	1681	1681	1681	1681	0
17	20240319	200900	54814607	1681	1681	1681	1681	0
18	20240319	200800	54814607	1681	1681	1681	1681	0
19	20240319	200700	54814607	1681	1681	1681	1681	0
20	20240319	200600	54814607	1681	1681	1681	1681	0
21	20240319	200500	54814607	1681	1681	1681	1681	0
22	20240319	200400	54814607	1681	1681	1681	1681	0
23	20240319	200300	54814607	1681	1681	1681	1681	0
24	20240319	200200	54814607	1681	1681	1681	1681	0
25	20240319	200100	54814607	1681	1681	1681	1681	0
26	20240319	200000	54814607	1681	1681	1681	1681	0
27	20240319	195900	54814607	1681	1681	1681	1681	0
28	20240319	195800	54814607	1681	1681	1681	1681	0
29	20240319	195700	54814607	1681	1681	1681	1681	0
30	20240319	195600	54814607	1681	1681	1681	1681	0
31	20240319	195500	54814607	1681	1681	1681	1681	0
32	20240319	195400	54814607	1681	1681	1681	1681	414
33	20240319	195300	54814607	1681	1681	1681	1681	0
34	20240319	195200	54814607	1681	1681	1681	1681	0
35	20240319	195100	54814607	1681	1681	1681	1681	0
36	20240319	195000	54814607	1681	1681	1681	1681	0
37	20240319	194900	54814607	1681	1681	1681	1681	0
38	20240319	194800	54814607	1681	1681	1681	1681	0
39	20240319	194700	54814607	1681	1681	1681	1681	0
40	20240319	194600	54814607	1681	1681	1681	1681	0
41	20240319	194500	54814607	1681	1681	1681	1681	0
42	20240319	194400	54814607	1681	1681	1681	1681	0
43	20240319	194300	54814607	1681	1681	1681	1681	0
44	20240319	194200	54814607	1681	1681	1681	1681	0
45	20240319	194100	54814607	1681	1681	1681	1681	0
46	20240319	194000	54814607	1681	1681	1681	1681	0
47	20240319	193900	54814607	1681	1681	1681	1681	0
48	20240319	193800	54814607	1681	1681	1681	1681	0
49	20240319	193700	54814607	1681	1681	1681	1681	0
50	20240319	193600	54814607	1681	1681	1681	1681	0
51	20240319	193500	54814607	1681	1681	1681	1681	0
52	20240319	193400	54814607	1681	1681	1681	1681	0
53	20240319	193300	54814607	1681	1681	1681	1681	0
54	20240319	193200	54814607	1681	1681	1681	1681	0
55	20240319	193100	54814607	1681	1681	1681	1681	0
56	20240319	193000	54814607	1681	1681	1681	1681	0
57	20240319	192900	54814607	1681	1681	1681	1681	0
58	20240319	192800	54814607	1681	1681	1681	1681	0
59	20240319	192700	54814607	1681	1681	1681	1681	0
60	20240319	192600	54814607	1681	1681	1681	1681	0
61	20240319	192500	54814607	1681	1681	1681	1681	0
62	20240319	192400	54814607	1681	1681	1681	1681	414
63	20240319	192300	54814607	1681	1681	1681	1681	0
64	20240319	192200	54814607	1681	1681	1681	1681	0
65	20240319	192100	54814607	1681	1681	1681	1681	0
66	20240319	192000	54814607	1681	1681	1681	1681	0
67	20240319	191900	54814607	1681	1681	1681	1681	0
68	20240319	191800	54814607	1681	1681	1681	1681	0
69	20240319	191700	54814607	1681	1681	1681	1681	0
70	20240319	191600	54814607	1681	1681	1681	1681	0
71	20240319	191500	54814607	1681	1681	1681	1681	0
72	20240319	191400	54814607	1681	1681	1681	1681	0
73	20240319	191300	54814607	1681	1681	1681	1681	0
74	20240319	191200	54814607	1681	1681	1681	1681	0
75	20240319	191100	54814607	1681	1681	1681	1681	0
76	20240319	191000	54814607	1681	1681	1681	1681	0
77	20240319	190900	54814607	1681	1681	1681	1681	0
78	20240319	190800	54814607	1681	1681	1681	1681	0
79	20240319	190700	54814607	1681	1681	1681	1681	0
80	20240319	190600	54814607	1681	1681	1681	1681	0
81	20240319	190500	54814607	1681	1681	1681	1681	0
82	20240319	190400	54814607	1681	1681	1681	1681	0
83	20240319	190300	54814607	1681	1681	1681	1681	0
84	20240319	190200	54814607	1681	1681	1681	1681	0
85	20240319	190100	54814607	1681	1681	1681	1681	0
86	20240319	190000	54814607	1681	1681	1681	1681	0
87	20240319	185900	54814607	1681	1681	1681	1681	0
88	20240319	185800	54814607	1681	1681	1681	1681	0
89	20240319	185700	54814607	1681	1681	1681	1681	0
90	20240319	185600	54814607	1681	1681	1681	1681	0
91	20240319	185500	54814607	1681	1681	1681	1681	0
92	20240319	185400	54814607	1681	1681	1681	1681	414
93	20240319	185300	54814607	1681	1681	1681	1681	0
94	20240319	185200	54814607	1681	1681	1681	1681	0
95	20240319	185100	54814607	1681	1681	1681	1681	0
96	20240319	185000	54814607	1681	1681	1681	1681	0
97	20240319	184900	54814607	1681	1681	1681	1681	0
98	20240319	184800	54814607	1681	1681	1681	1681	0
99	20240319	184700	54814607	1681	1681	1681	1681	0
100	20240319	184600	54814607	1681	1681	1681	1681	0
101	20240319	184500	54814607	1681	1681	1681	1681	0
102	20240319	184400	54814607	1681	1681	1681	1681	0
103	20240319	184300	54814607	1681	1681	1681	1681	0
104	20240319	184200	54814607	1681	1681	1681	1681	0
105	20240319	184100	54814607	1681	1681	1681	1681	0
106	20240319	184000	54814607	1681	1681	1681	1681	0
107	20240319	183900	54814607	1681	1681	1681	1681	0
108	20240319	183800	54814607	1681	1681	1681	1681	0
109	20240319	183700	54814607	1681	1681	1681	1681	0
110	20240319	183600	54814607	1681	1681	1681	1681	0
111	20240319	183500	54814607	1681	1681	1681	1681	0
112	20240319	183400	54814607	1681	1681	1681	1681	0
113	20240319	183300	54814607	1681	1681	1681	1681	0
114	20240319	183200	54814607	1681	1681	1681	1681	0
115	20240319	183100	54814607	1681	1681	1681	1681	0
116	20240319	183000	54814607	1681	1681	1681	1681	0
117	20240319	182900	54814607	1681	1681	1681	1681	0
118	20240319	182800	54814607	1681	1681	1681	1681	0
119	20240319	182700	54814607	1681	1681	1681	1681	0
120	20240319	182600	54814607	1681	1681	1681	1681	0
121	20240319	182500	54814607	1681	1681	1681	1681	0
122	20240319	182400	54814607	1681	1681	1681	1681	414
123	20240319	182300	54814607	1681	1681	1681	1681	0
124	20240319	182200	54814607	1681	1681	1681	1681	0
125	20240319	182100	54814607	1681	1681	1681	1681	0
126	20240319	182000	54814607	1681	1681	1681	1681	0
127	20240319	181900	54814607	1681	1681	1681	1681	0
128	20240319	181800	54814607	1681	1681	1681	1681	0
129	20240319	181700	54814607	1681	1681	1681	1681	0
130	20240319	181600	54814607	1681	1681	1681	1681	0
131	20240319	181500	54814607	1681	1681	1681	1681	0
132	20240319	181400	54814607	1681	1681	1681	1681	0
133	20240319	181300	54814607	1681	1681	1681	1681	0
134	20240319	181200	54814607	1681	1681	1681	1681	0
135	20240319	181100	54814607	1681	1681	1681	1681	0
136	20240319	181000	54814607	1681	1681	1681	1681	0
137	20240319	180900	54814607	1681	1681	1681	1681	0
138	20240319	180800	54814607	1681	1681	1681	1681	0
139	20240319	180700	54814607	1681	1681	1681	1681	0
140	20240319	180600	54814607	1681	1681	1681	1681	0
141	20240319	180500	54814607	1681	1681	1681	1681	0
142	20240319	180400	54814607	1681	1681	1681	1681	0
143	20240319	180300	54814607	1681	1681	1681	1681	0
144	20240319	180200	54814607	1681	1681	1681	1681	0
145	20240319	180100	54814607	1681	1681	1681	1681	0
146	20240319	180000	54814607	1681	1681	1681	1681	0
147	20240319	175900	54814607	1681	1681	1681	1681	0
148	20240319	175800	54814607	1681	1681	1681	1681	0
149	20240319	175700	54814607	1681	1681	1681	1681	0
150	20240319	175600	54814607	1681	1681	1681	1681	0
151	20240319	175500	54814607	1681	1681	1681	1681	0
152	20240319	175400	54814607	1681	1681	1681	1681	414
153	20240319	175300	54814607	1681	1681	1681	1681	0
154	20240319	175200	54814607	1681	1681	1681	1681	0
155	20240319	175100	54814607	1681	1681	1681	1681	0
156	20240319	175000	54814607	1681	1681	1681	1681	0
157	20240319	174900	54814607	1681	1681	1681	1681	0
158	20240319	174800	54814607	1681	1681	1681	1681	0
159	20240319	174700	54814607	1681	1681	1681	1681	0
160	20240319	174600	54814607	1681	1681	1681	1681	0
161	20240319	174500	54814607	1681	1681	1681	1681	0
162	20240319	174400	54814607	1681	1681	1681	1681	0
163	20240319	174300	54814607	1681	1681	1681	1681	0
164	20240319	174200	54814607	1681	1681	1681	1681	0
165	20240319	174100	54814607	1681	1681	1681	1681	0
166	20240319	174000	54814607	1681	1681	1681	1681	0
167	20240319	173900	54814607	1681	1681	1681	1681	0
168	20240319	173800	54814607	1681	1681	1681	1681	0
169	20240319	173700	54814607	1681	1681	1681	1681	0
170	20240319	173600	54814607	1681	1681	1681	1681	0
171	20240319	173500	54814607	1681	1681	1681	1681	0
172	20240319	173400	54814607	1681	1681	1681	1681	0
173	20240319	173300	54814607	1681	1681	1681	1681	0
174	20240319	173200	54814607	1681	1681	1681	1681	0
175	20240319	173100	54814607	1681	1681	1681	1681	0
176	20240319	173000	54814607	1681	1681	1681	1681	0
177	20240319	172900	54814607	1681	1681	1681	1681	0
178	20240319	172800	54814607	1681	1681	1681	1681	0
179	20240319	172700	54814607	1681	1681	1681	1681	0
180	20240319	172600	54814607	1681	1681	1681	1681	0
181	20240319	172500	54814607	1681	1681	1681	1681	0
182	20240319	172400	54814607	1681	1681	1681	1681	414
183	20240319	172300	54814607	1681	1681	1681	1681	0
184	20240319	172200	54814607	1681	1681	1681	1681	0
185	20240319	172100	54814607	1681	1681	1681	1681	0
186	20240319	172000	54814607	1681	1681	1681	1681	0
187	20240319	171900	54814607	1681	1681	1681	1681	0
188	20240319	171800	54814607	1681	1681	1681	1681	0
189	20240319	171700	54814607	1681	1681	1681	1681	0
190	20240319	171600	54814607	1681	1681	1681	1681	0
191	20240319	171500	54814607	1681	1681	1681	1681	0
192	20240319	171400	54814607	1681	1681	1681	1681	0
193	20240319	171300	54814607	1681	1681	1681	1681	0
194	20240319	171200	54814607	1681	1681	1681	1681	0
195	20240319	171100	54814607	1681	1681	1681	1681	0
196	20240319	171000	54814607	1681	1681	1681	1681	0
197	20240319	170900	54814607	1681	1681	1681	1681	0
198	20240319	170800	54814607	1681	1681	1681	1681	0
199	20240319	170700	54814607	1681	1681	1681	1681	0
200	20240319	170600	54814607	1681	1681	1681	1681	0
201	20240319	170500	54814607	1681	1681	1681	1681	0
202	20240319	170400	54814607	1681	1681	1681	1681	0
203	20240319	170300	54814607	1681	1681	1681	1681	0
204	20240319	170200	54814607	1681	1681	1681	1681	0
205	20240319	170100	54814607	1681	1681	1681	1681	0
206	20240319	170000	54814607	1681	1681	1681	1681	0
207	20240319	165900	54814607	1681	1681	1681	1681	0
208	20240319	165800	54814607	1681	1681	1681	1681	0
209	20240319	165700	54814607	1681	1681	1681	1681	0
210	20240319	165600	54814607	1681	1681	1681	1681	0
211	20240319	165500	54814607	1681	1681	1681	1681	0
212	20240319	165400	54814607	1681	1681	1681	1681	414
213	20240319	165300	54814607	1681	1681	1681	1681	0
214	20240319	165200	54814607	1681	1681	1681	1681	0
215	20240319	165100	54814607	1681	1681	1681	1681	0
216	20240319	165000	54814607	1681	1681	1681	1681	0
217	20240319	164900	54814607	1681	1681	1681	1681	0
218	20240319	164800	54814607	1681	1681	1681	1681	0
219	20240319	164700	54814607	1681	1681	1681	1681	0
220	20240319	164600	54814607	1681	1681	1681	1681	0
221	20240319	164500	54814607	1681	1681	1681	1681	0
222	20240319	164400	54814607	1681	1681	1681	1681	0
223	20240319	164300	54814607	1681	1681	1681	1681	0
224	20240319	164200	54814607	1681	1681	1681	1681	0
225	20240319	164100	54814607	1681	1681	1681	1681	0
226	20240319	164000	54814607	1681	1681	1681	1681	0
227	20240319	163900	54814607	1681	1681	1681	1681	0
228	20240319	163800	54814607	1681	1681	1681	1681	0
229	20240319	163700	54814607	1681	1681	1681	1681	0
230	20240319	163600	54814607	1681	1681	1681	1681	0
231	20240319	163500	54814607	1681	1681	1681	1681	0
232	20240319	163400	54814607	1681	1681	1681	1681	0
233	20240319	163300	54814607	1681	1681	1681	1681	0
234	20240319	163200	54814607	1681	1681	1681	1681	0
235	20240319	163100	54814607	1681	1681	1681	1681	0
236	20240319	163000	54814607	1681	1681	1681	1681	0
237	20240319	162900	54814607	1681	1681	1681	1681	0
238	20240319	162800	54814607	1681	1681	1681	1681	0
239	20240319	162700	54814607	1681	1681	1681	1681	0
240	20240319	162600	54814607	1681	1681	1681	1681	0
241	20240319	162500	54814607	1681	1681	1681	1681	0
242	20240319	162400	54814607	1681	1681	1681	1681	414
243	20240319	162300	54814607	1681	1681	1681	1681	0
244	20240319	162200	54814607	1681	1681	1681	1681	0
245	20240319	162100	54814607	1681	1681	1681	1681	0
246	20240319	162000	54814607	1681	1681	1681	1681	0
247	20240319	161900	54814607	1681	1681	1681	1681	0
248	20240319	161800	54814607	1681	1681	1681	1681	0
249	20240319	161700	54814607	1681	1681	1681	1681	0
250	20240319	161600	54814607	1681	1681	1681	1681	0
251	20240319	161500	54814607	1681	1681	1681	1681	0
252	20240319	161400	54814607	1681	1681	1681	1681	0
253	20240319	161300	54814607	1681	1681	1681	1681	0
254	20240319	161200	54814607	1681	1681	1681	1681	0
255	20240319	161100	54814607	1681	1681	1681	1681	0
256	20240319	161000	54814607	1681	1681	1681	1681	0
257	20240319	160900	54814607	1681	1681	1681	1681	0
258	20240319	160800	54814607	1681	1681	1681	1681	0
259	20240319	160700	54814607	1681	1681	1681	1681	0
260	20240319	160600	54814607	1681	1681	1681	1681	0
261	20240319	160500	54814607	1681	1681	1681	1681	0
262	20240319	160400	54814607	1681	1681	1681	1681	0
263	20240319	160300	54814607	1681	1681	1681	1681	0
264	20240319	160200	54814607	1681	1681	1681	1681	0
265	20240319	160100	54814607	1681	1681	1681	1681	0
266	20240319	160000	54814607	1681	1681	1681	1681	0
267	20240319	155900	54814607	1681	1681	1681	1681	0
268	20240319	155800	54814607	1681	1681	1681	1681	0
269	20240319	155700	54814607	1681	1681	1681	1681	0
270	20240319	155600	54814607	1681	1681	1681	1681	0
271	20240319	155500	54814607	1681	1681	1681	1681	0
272	20240319	155400	54814607	1681	1681	1681	1681	414
273	20240319	155300	54814607	1681	1681	1681	1681	0
274	20240319	155200	54814607	1681	1681	1681	1681	0
275	20240319	155100	54814607	1681	1681	1681	1681	0
276	20240319	155000	54814607	1681	1681	1681	1681	0
277	20240319	154900	54814607	1681	1681	1681	1681	0
278	20240319	154800	54814607	1681	1681	1681	1681	0
279	20240319	154700	54814607	1681	1681	1681	1681	0
280	20240319	154600	54814607	1681	1681	1681	1681	0
281	20240319	154500	54814607	1681	1681	1681	1681	0
282	20240319	154400	54814607	1681	1681	1681	1681	0
283	20240319	154300	54814607	1681	1681	1681	1681	0
284	20240319	154200	54814607	1681	1681	1681	1681	0
285	20240319	154100	54814607	1681	1681	1681	1681	0
286	20240319	154000	54814607	1681	1681	1681	1681	0
287	20240319	153900	54814607	1681	1681	1681	1681	0
288	20240319	153800	54814607	1681	1681	1681	1681	0
289	20240319	153700	54814607	1681	1681	1681	1681	0
290	20240319	153600	54814607	1681	1681	1681	1681	0
291	20240319	153500	54814607	1681	1681	1681	1681	0
292	20240319	153400	54814607	1681	1681	1681	1681	0
293	20240319	153300	54814607	1681	1681	1681	1681	0
294	20240319	153200	54814607	1681	1681	1681	1681	0
295	20240319	153100	54814607	1681	1681	1681	1681	0
296	20240319	153000	54814607	1681	1681	1681	1681	414
297	20240319	152900	54118673	1697	1697	1697	1697	0
298	20240319	152800	54118673	1697	1697	1697	1697	0
299	20240319	152700	54118673	1697	1697	1697	1697	0
300	20240319	152600	54118673	1697	1697	1697	1697	0
301	20240319	152500	54118673	1697	1697	1697	1697	0
302	20240319	152400	54118673	1697	1697	1697	1697	0
303	20240319	152300	54118673	1697	1697	1697	1697	0
304	20240319	152200	54118673	1697	1697	1697	1697	0
305	20240319	152100	54118673	1697	1697	1697	1697	0
306	20240319	152000	54118673	1697	1697	1697	1697	0
307	20240319	151900	54118673	1697	1687	1697	1681	427
308	20240319	151800	53400064	1698	1698	1698	1698	0
309	20240319	151700	53400064	1698	1687	1701	1687	179
310	20240319	151600	53096373	1688	1688	1688	1688	0
311	20240319	151500	53096373	1688	1688	1688	1688	260
312	20240319	151400	52657493	1678	1678	1678	1678	0
313	20240319	151300	52657493	1678	1678	1678	1678	1
314	20240319	151200	52655815	1677	1677	1677	1677	144
315	20240319	151100	52414327	1684	1684	1684	1684	0
316	20240319	151000	52414327	1684	1684	1684	1684	0
317	20240319	150900	52414327	1684	1683	1684	1683	30
318	20240319	150800	52363827	1683	1684	1684	1683	37
319	20240319	150700	52301542	1684	1677	1684	1677	202
320	20240319	150600	51962372	1678	1678	1678	1678	0
321	20240319	150500	51962372	1678	1682	1682	1678	2361
322	20240319	150400	47994679	1682	1685	1685	1682	335
323	20240319	150300	47430824	1685	1685	1685	1685	0
324	20240319	150200	47430824	1685	1685	1685	1685	68
325	20240319	150100	47316244	1685	1684	1685	1684	3
326	20240319	150000	47311191	1683	1683	1683	1683	0
327	20240319	145900	47311191	1683	1683	1683	1683	0
328	20240319	145800	47311191	1683	1683	1683	1683	0
329	20240319	145700	47311191	1683	1683	1683	1683	2
330	20240319	145600	47307825	1683	1683	1683	1683	0
331	20240319	145500	47307825	1683	1683	1683	1683	69
332	20240319	145400	47191698	1683	1683	1683	1683	0
333	20240319	145300	47191698	1683	1683	1683	1683	0
334	20240319	145200	47191698	1683	1683	1683	1683	0
335	20240319	145100	47191698	1683	1683	1683	1683	0
336	20240319	145000	47191698	1683	1683	1683	1683	0
337	20240319	144900	47191698	1683	1683	1683	1683	0
338	20240319	144800	47191698	1683	1682	1683	1681	232
339	20240319	144700	46801456	1681	1680	1682	1680	3
340	20240319	144600	46796413	1680	1680	1680	1680	0
341	20240319	144500	46796413	1680	1680	1680	1680	0
342	20240319	144400	46796413	1680	1680	1680	1680	2
343	20240319	144300	46793053	1681	1681	1681	1681	0
344	20240319	144200	46793053	1681	1681	1681	1681	0
345	20240319	144100	46793053	1681	1681	1681	1681	0
346	20240319	144000	46793053	1681	1681	1681	1681	23
347	20240319	143900	46754390	1680	1680	1680	1680	0
348	20240319	143800	46754390	1680	1680	1680	1680	0
349	20240319	143700	46754390	1680	1680	1680	1680	3
350	20240319	143600	46749350	1680	1680	1680	1680	3
351	20240319	143500	46744310	1680	1680	1680	1680	97
352	20240319	143400	46581350	1682	1682	1682	1682	0
353	20240319	143300	46581350	1682	1682	1682	1682	0
354	20240319	143200	46581350	1682	1682	1682	1682	0
355	20240319	143100	46581350	1682	1682	1682	1682	0
356	20240319	143000	46581350	1682	1679	1682	1679	2
357	20240319	142900	46577989	1679	1679	1679	1679	0
358	20240319	142800	46577989	1679	1679	1679	1679	0
359	20240319	142700	46577989	1679	1679	1679	1679	0
360	20240319	142600	46577989	1679	1679	1679	1679	0
361	20240319	142500	46577989	1679	1679	1679	1679	0
362	20240319	142400	46577989	1679	1680	1680	1679	21
363	20240319	142300	46542712	1680	1680	1680	1680	2
364	20240319	142200	46539352	1680	1680	1680	1680	0
365	20240319	142100	46539352	1680	1680	1680	1680	8
366	20240319	142000	46525912	1680	1681	1681	1680	64
367	20240319	141900	46418353	1681	1681	1681	1681	97
368	20240319	141800	46255296	1681	1682	1682	1681	490
369	20240319	141700	45431181	1682	1685	1685	1682	811
370	20240319	141600	44065081	1685	1685	1685	1685	8
371	20240319	141500	44051601	1685	1685	1689	1685	218
372	20240319	141400	43683799	1686	1686	1686	1686	0
373	20240319	141300	43683799	1686	1686	1686	1686	0
374	20240319	141200	43683799	1686	1686	1686	1686	126
375	20240319	141100	43471363	1686	1688	1688	1686	3145
376	20240319	141000	38165470	1688	1689	1689	1688	69
377	20240319	140900	38048931	1689	1690	1690	1689	163
378	20240319	140800	37773594	1693	1693	1693	1693	0
379	20240319	140700	37773594	1693	1693	1693	1693	0
380	20240319	140600	37773594	1693	1693	1693	1693	0
381	20240319	140500	37773594	1693	1693	1693	1693	0
382	20240319	140400	37773594	1693	1693	1693	1693	0
383	20240319	140300	37773594	1693	1693	1693	1693	0
384	20240319	140200	37773594	1693	1693	1693	1693	0
385	20240319	140100	37773594	1693	1693	1693	1693	0
386	20240319	140000	37773594	1693	1693	1693	1693	7
387	20240319	135900	37761743	1693	1693	1693	1693	0
388	20240319	135800	37761743	1693	1693	1693	1693	31
389	20240319	135700	37709260	1693	1693	1693	1693	0
390	20240319	135600	37709260	1693	1693	1693	1693	0
391	20240319	135500	37709260	1693	1693	1693	1692	127
392	20240319	135400	37494282	1693	1692	1693	1692	138
393	20240319	135300	37260718	1690	1690	1690	1690	0
394	20240319	135200	37260718	1690	1690	1690	1690	0
395	20240319	135100	37260718	1690	1690	1690	1690	7
396	20240319	135000	37248888	1690	1690	1690	1690	0
397	20240319	134900	37248888	1690	1690	1690	1690	0
398	20240319	134800	37248888	1690	1690	1690	1690	3
399	20240319	134700	37243818	1688	1688	1688	1688	0
400	20240319	134600	37243818	1688	1688	1688	1688	0
401	20240319	134500	37243818	1688	1688	1688	1688	0
402	20240319	134400	37243818	1688	1688	1688	1688	0
403	20240319	134300	37243818	1688	1688	1688	1688	0
404	20240319	134200	37243818	1688	1688	1688	1688	0
405	20240319	134100	37243818	1688	1688	1688	1688	0
406	20240319	134000	37243818	1688	1688	1688	1688	0
407	20240319	133900	37243818	1688	1688	1688	1688	0
408	20240319	133800	37243818	1688	1688	1688	1688	0
409	20240319	133700	37243818	1688	1688	1688	1688	3
410	20240319	133600	37238754	1688	1689	1689	1688	4
411	20240319	133500	37232001	1689	1688	1689	1688	96
412	20240319	133400	37069951	1688	1688	1688	1688	0
413	20240319	133300	37069951	1688	1688	1688	1688	0
414	20240319	133200	37069951	1688	1688	1688	1688	0
415	20240319	133100	37069951	1688	1688	1688	1688	0
416	20240319	133000	37069951	1688	1688	1688	1688	0
417	20240319	132900	37069951	1688	1689	1689	1688	501
418	20240319	132800	36224233	1688	1688	1688	1688	0
419	20240319	132700	36224233	1688	1688	1688	1688	0
420	20240319	132600	36224233	1688	1688	1688	1688	0
421	20240319	132500	36224233	1688	1688	1688	1688	0
422	20240319	132400	36224233	1688	1688	1688	1688	0
423	20240319	132300	36224233	1688	1688	1688	1688	0
424	20240319	132200	36224233	1688	1688	1688	1688	0
425	20240319	132100	36224233	1688	1688	1688	1688	0
426	20240319	132000	36224233	1688	1688	1688	1688	0
427	20240319	131900	36224233	1688	1688	1688	1688	0
428	20240319	131800	36224233	1688	1688	1688	1688	0
429	20240319	131700	36224233	1688	1688	1688	1688	0
430	20240319	131600	36224233	1688	1690	1690	1688	1100
431	20240319	131500	34366069	1690	1690	1690	1690	94
432	20240319	131400	34207209	1699	1699	1699	1699	0
433	20240319	131300	34207209	1699	1699	1699	1699	0
434	20240319	131200	34207209	1699	1699	1699	1699	0
435	20240319	131100	34207209	1699	1699	1699	1699	0
436	20240319	131000	34207209	1699	1699	1699	1699	118
437	20240319	130900	34006727	1688	1688	1688	1688	0
438	20240319	130800	34006727	1688	1688	1688	1688	0
439	20240319	130700	34006727	1688	1688	1688	1688	0
440	20240319	130600	34006727	1688	1689	1689	1688	1500
441	20240319	130500	31473727	1688	1688	1688	1688	0
442	20240319	130400	31473727	1688	1688	1688	1688	0
443	20240319	130300	31473727	1688	1688	1688	1688	0
444	20240319	130200	31473727	1688	1688	1688	1688	0
445	20240319	130100	31473727	1688	1688	1688	1688	0
446	20240319	130000	31473727	1688	1688	1688	1688	0
447	20240319	125900	31473727	1688	1688	1688	1688	0
448	20240319	125800	31473727	1688	1688	1688	1688	0
449	20240319	125700	31473727	1688	1688	1688	1688	0
450	20240319	125600	31473727	1688	1688	1688	1688	0
451	20240319	125500	31473727	1688	1688	1688	1688	94
452	20240319	125400	31315055	1699	1699	1699	1699	0
453	20240319	125300	31315055	1699	1699	1699	1699	0
454	20240319	125200	31315055	1699	1699	1699	1699	0
455	20240319	125100	31315055	1699	1699	1699	1699	0
456	20240319	125000	31315055	1699	1699	1699	1699	0
457	20240319	124900	31315055	1699	1699	1699	1699	0
458	20240319	124800	31315055	1699	1699	1699	1699	0
459	20240319	124700	31315055	1699	1699	1699	1699	1
460	20240319	124600	31313356	1695	1695	1695	1695	0
461	20240319	124500	31313356	1695	1695	1695	1695	0
462	20240319	124400	31313356	1695	1695	1695	1695	0
463	20240319	124300	31313356	1695	1695	1695	1695	0
464	20240319	124200	31313356	1695	1695	1695	1695	100
465	20240319	124100	31143856	1696	1696	1696	1696	0
466	20240319	124000	31143856	1696	1696	1696	1696	0
467	20240319	123900	31143856	1696	1696	1696	1696	0
468	20240319	123800	31143856	1696	1696	1696	1696	0
469	20240319	123700	31143856	1696	1696	1696	1696	100
470	20240319	123600	30974256	1697	1695	1697	1695	200
471	20240319	123500	30635056	1687	1687	1687	1686	119
472	20240319	123400	30434328	1690	1690	1690	1690	69
473	20240319	123300	30317718	1699	1699	1699	1699	0
474	20240319	123200	30317718	1699	1699	1699	1699	0
475	20240319	123100	30317718	1699	1699	1699	1699	0
476	20240319	123000	30317718	1699	1699	1699	1699	0
477	20240319	122900	30317718	1699	1699	1699	1699	0
478	20240319	122800	30317718	1699	1699	1699	1699	0
479	20240319	122700	30317718	1699	1699	1699	1699	0
480	20240319	122600	30317718	1699	1699	1699	1699	0
481	20240319	122500	30317718	1699	1691	1699	1691	50
482	20240319	122400	30233113	1693	1692	1693	1692	100
483	20240319	122300	30063858	1693	1693	1693	1693	0
484	20240319	122200	30063858	1693	1690	1693	1690	10
485	20240319	122100	30046940	1691	1691	1691	1691	100
486	20240319	122000	29877840	1693	1692	1693	1692	50
487	20240319	121900	29793234	1685	1689	1689	1685	501
488	20240319	121800	28948127	1692	1692	1692	1692	0
489	20240319	121700	28948127	1692	1692	1693	1692	40
490	20240319	121600	28880437	1692	1692	1692	1692	10
491	20240319	121500	28863517	1693	1693	1693	1693	5
492	20240319	121400	28855052	1693	1693	1693	1693	1
493	20240319	121300	28853359	1693	1693	1693	1693	16
494	20240319	121200	28826271	1693	1694	1699	1693	33
495	20240319	121100	28770348	1697	1697	1697	1697	120
496	20240319	121000	28566708	1697	1697	1697	1697	0
497	20240319	120900	28566708	1697	1697	1697	1697	0
498	20240319	120800	28566708	1697	1687	1697	1687	2
499	20240319	120700	28563324	1697	1687	1697	1687	2
500	20240319	120600	28559940	1685	1685	1685	1685	0
501	20240319	120500	28559940	1685	1685	1685	1685	0
502	20240319	120400	28559940	1685	1702	1702	1685	2496
503	20240319	120300	24328485	1717	1715	1717	1715	15
504	20240319	120200	24302750	1702	1705	1705	1702	2362
505	20240319	120100	20278042	1705	1710	1710	1705	1575
506	20240319	120000	17589813	1710	1710	1710	1710	0
507	20240319	115900	17589813	1710	1710	1710	1710	0
508	20240319	115800	17589813	1710	1710	1710	1710	0
509	20240319	115700	17589813	1710	1710	1710	1710	0
510	20240319	115600	17589813	1710	1710	1710	1710	0
511	20240319	115500	17589813	1710	1710	1710	1710	94
512	20240319	115400	17429073	1715	1715	1715	1715	0
513	20240319	115300	17429073	1715	1715	1715	1715	0
514	20240319	115200	17429073	1715	1715	1715	1715	0
515	20240319	115100	17429073	1715	1715	1715	1715	0
516	20240319	115000	17429073	1715	1715	1715	1715	0
517	20240319	114900	17429073	1715	1715	1715	1715	0
518	20240319	114800	17429073	1715	1715	1715	1715	1
519	20240319	114700	17427358	1710	1710	1710	1710	1
520	20240319	114600	17425648	1715	1715	1715	1715	33
521	20240319	114500	17369053	1716	1717	1717	1716	42
522	20240319	114400	17296968	1717	1708	1717	1707	867
523	20240319	114300	15814733	1708	1708	1708	1708	0
524	20240319	114200	15814733	1708	1708	1708	1708	0
525	20240319	114100	15814733	1708	1708	1708	1708	0
526	20240319	114000	15814733	1708	1708	1708	1708	0
527	20240319	113900	15814733	1708	1708	1708	1708	0
528	20240319	113800	15814733	1708	1708	1708	1708	0
529	20240319	113700	15814733	1708	1708	1708	1708	0
530	20240319	113600	15814733	1708	1708	1708	1708	0
531	20240319	113500	15814733	1708	1708	1708	1708	95
532	20240319	113400	15652473	1708	1708	1708	1708	0
533	20240319	113300	15652473	1708	1708	1708	1708	0
534	20240319	113200	15652473	1708	1708	1708	1708	0
535	20240319	113100	15652473	1708	1708	1708	1708	0
536	20240319	113000	15652473	1708	1708	1708	1708	0
537	20240319	112900	15652473	1708	1708	1708	1708	0
538	20240319	112800	15652473	1708	1708	1708	1708	0
539	20240319	112700	15652473	1708	1708	1708	1708	0
540	20240319	112600	15652473	1708	1708	1708	1708	0
541	20240319	112500	15652473	1708	1708	1708	1708	0
542	20240319	112400	15652473	1708	1708	1708	1708	5
543	20240319	112300	15643933	1709	1709	1709	1709	0
544	20240319	112200	15643933	1709	1709	1709	1709	0
545	20240319	112100	15643933	1709	1709	1709	1709	0
546	20240319	112000	15643933	1709	1709	1709	1709	0
547	20240319	111900	15643933	1709	1708	1709	1708	22
548	20240319	111800	15606336	1708	1708	1708	1708	14
549	20240319	111700	15582424	1708	1708	1708	1708	14
550	20240319	111600	15558512	1708	1708	1708	1708	313
551	20240319	111500	15023908	1708	1709	1709	1708	76
552	20240319	111400	14894026	1721	1721	1721	1721	0
553	20240319	111300	14894026	1721	1721	1721	1721	0
554	20240319	111200	14894026	1721	1721	1721	1721	0
555	20240319	111100	14894026	1721	1721	1721	1721	0
556	20240319	111000	14894026	1721	1721	1721	1721	0
557	20240319	110900	14894026	1721	1721	1721	1721	0
558	20240319	110800	14894026	1721	1721	1721	1721	0
559	20240319	110700	14894026	1721	1721	1721	1721	0
560	20240319	110600	14894026	1721	1721	1721	1721	0
561	20240319	110500	14894026	1721	1721	1721	1721	0
562	20240319	110400	14894026	1721	1721	1721	1721	0
563	20240319	110300	14894026	1721	1721	1721	1721	0
564	20240319	110200	14894026	1721	1721	1721	1721	0
565	20240319	110100	14894026	1721	1721	1721	1721	0
566	20240319	110000	14894026	1721	1721	1721	1721	0
567	20240319	105900	14894026	1721	1718	1721	1718	8
568	20240319	105800	14880279	1710	1709	1710	1709	239
569	20240319	105700	14471591	1709	1710	1710	1709	58
570	20240319	105600	14372416	1710	1710	1710	1710	0
571	20240319	105500	14372416	1710	1710	1710	1710	95
572	20240319	105400	14209966	1710	1710	1710	1710	0
573	20240319	105300	14209966	1710	1710	1710	1710	0
574	20240319	105200	14209966	1710	1710	1710	1710	0
575	20240319	105100	14209966	1710	1710	1710	1710	0
576	20240319	105000	14209966	1710	1710	1710	1710	0
577	20240319	104900	14209966	1710	1710	1710	1710	0
578	20240319	104800	14209966	1710	1710	1710	1710	0
579	20240319	104700	14209966	1710	1710	1710	1710	0
580	20240319	104600	14209966	1710	1710	1710	1710	0
581	20240319	104500	14209966	1710	1710	1710	1710	0
582	20240319	104400	14209966	1710	1717	1717	1710	3
583	20240319	104300	14204829	1717	1717	1717	1717	0
584	20240319	104200	14204829	1717	1717	1717	1717	0
585	20240319	104100	14204829	1717	1717	1717	1717	0
586	20240319	104000	14204829	1717	1717	1717	1717	0
587	20240319	103900	14204829	1717	1717	1717	1717	0
588	20240319	103800	14204829	1717	1717	1717	1717	0
589	20240319	103700	14204829	1717	1717	1717	1717	0
590	20240319	103600	14204829	1717	1711	1717	1711	250
591	20240319	103500	13776131	1711	1711	1711	1711	3
592	20240319	103400	13770998	1711	1711	1711	1711	0
593	20240319	103300	13770998	1711	1711	1711	1711	0
594	20240319	103200	13770998	1711	1711	1711	1711	0
595	20240319	103100	13770998	1711	1711	1711	1711	7
596	20240319	103000	13759021	1711	1711	1711	1709	1054
597	20240319	102900	11955793	1712	1712	1712	1712	0
598	20240319	102800	11955793	1712	1712	1712	1712	0
599	20240319	102700	11955793	1712	1712	1712	1712	0
600	20240319	102600	11955793	1712	1712	1712	1712	0
601	20240319	102500	11955793	1712	1712	1712	1712	0
602	20240319	102400	11955793	1712	1712	1712	1712	0
603	20240319	102300	11955793	1712	1712	1712	1712	0
604	20240319	102200	11955793	1712	1712	1712	1712	200
605	20240319	102100	11613393	1711	1712	1712	1711	213
606	20240319	102000	11248744	1721	1721	1721	1721	0
607	20240319	101900	11248744	1721	1721	1721	1721	0
608	20240319	101800	11248744	1721	1721	1721	1721	0
609	20240319	101700	11248744	1721	1721	1721	1721	0
610	20240319	101600	11248744	1721	1721	1721	1721	0
611	20240319	101500	11248744	1721	1712	1721	1712	101
612	20240319	101400	11075778	1721	1721	1721	1721	0
613	20240319	101300	11075778	1721	1721	1721	1721	0
614	20240319	101200	11075778	1721	1721	1721	1721	0
615	20240319	101100	11075778	1721	1721	1721	1721	0
616	20240319	101000	11075778	1721	1721	1721	1721	0
617	20240319	100900	11075778	1721	1721	1721	1721	0
618	20240319	100800	11075778	1721	1721	1721	1721	1
619	20240319	100700	11074057	1721	1721	1721	1721	0
620	20240319	100600	11074057	1721	1721	1721	1721	0
621	20240319	100500	11074057	1721	1716	1721	1716	42
622	20240319	100400	11001978	1715	1715	1715	1715	0
623	20240319	100300	11001978	1715	1715	1715	1715	5
624	20240319	100200	10993403	1710	1710	1710	1710	0
625	20240319	100100	10993403	1710	1710	1710	1710	0
626	20240319	100000	10993403	1710	1710	1710	1710	51
627	20240319	095900	10906193	1710	1711	1711	1710	542
628	20240319	095800	9978973	1710	1710	1710	1710	0
629	20240319	095700	9978973	1710	1711	1711	1710	502
630	20240319	095600	9120053	1711	1711	1711	1711	0
631	20240319	095500	9120053	1711	1711	1711	1711	95
632	20240319	095400	8957508	1712	1712	1712	1712	0
633	20240319	095300	8957508	1712	1712	1712	1712	0
634	20240319	095200	8957508	1712	1712	1712	1712	102
635	20240319	095100	8782884	1712	1712	1712	1712	48
636	20240319	095000	8700708	1712	1712	1712	1712	17
637	20240319	094900	8671604	1715	1715	1715	1715	0
638	20240319	094800	8671604	1715	1715	1715	1715	0
639	20240319	094700	8671604	1715	1715	1715	1715	0
640	20240319	094600	8671604	1715	1715	1715	1715	0
641	20240319	094500	8671604	1715	1715	1715	1715	0
642	20240319	094400	8671604	1715	1715	1715	1715	0
643	20240319	094300	8671604	1715	1715	1715	1715	0
644	20240319	094200	8671604	1715	1715	1715	1715	14
645	20240319	094100	8647594	1716	1716	1716	1716	0
646	20240319	094000	8647594	1716	1716	1716	1716	0
647	20240319	093900	8647594	1716	1716	1716	1716	0
648	20240319	093800	8647594	1716	1716	1716	1716	0
649	20240319	093700	8647594	1716	1716	1716	1716	0
650	20240319	093600	8647594	1716	1716	1716	1716	846
651	20240319	093500	7195858	1711	1711	1711	1711	95
652	20240319	093400	7033313	1711	1711	1711	1711	0
653	20240319	093300	7033313	1711	1711	1711	1711	0
654	20240319	093200	7033313	1711	1711	1711	1711	0
655	20240319	093100	7033313	1711	1711	1711	1711	0
656	20240319	093000	7033313	1711	1711	1711	1711	0
657	20240319	092900	7033313	1711	1711	1711	1711	0
658	20240319	092800	7033313	1711	1716	1717	1711	571
659	20240319	092700	6052922	1711	1711	1711	1711	0
660	20240319	092600	6052922	1711	1711	1711	1711	1
661	20240319	092500	6051211	1717	1715	1717	1712	1634
662	20240319	092400	3250803	1717	1717	1717	1717	0
663	20240319	092300	3250803	1717	1717	1717	1717	0
664	20240319	092200	3250803	1717	1717	1717	1717	13
665	20240319	092100	3228482	1716	1716	1716	1716	0
666	20240319	092000	3228482	1716	1716	1716	1716	6
667	20240319	091900	3218186	1716	1716	1716	1716	0
668	20240319	091800	3218186	1716	1716	1716	1716	0
669	20240319	091700	3218186	1716	1716	1716	1716	0
670	20240319	091600	3218186	1716	1716	1716	1716	0
671	20240319	091500	3218186	1716	1717	1717	1716	2
672	20240319	091400	3214753	1718	1719	1719	1718	25
673	20240319	091300	3171779	1719	1719	1719	1719	0
674	20240319	091200	3171779	1719	1719	1719	1719	0
675	20240319	091100	3171779	1719	1719	1719	1719	0
676	20240319	091000	3171779	1719	1719	1719	1719	0
677	20240319	090900	3171779	1719	1719	1719	1719	0
678	20240319	090800	3171779	1719	1719	1719	1719	0
679	20240319	090700	3171779	1719	1721	1721	1719	366
680	20240319	090600	2541948	1726	1726	1726	1726	1
681	20240319	090500	2540222	1726	1726	1726	1726	1
682	20240319	090400	2538496	1721	1721	1721	1721	1
683	20240319	090300	2536775	1726	1726	1726	1726	0
684	20240319	090200	2536775	1726	1726	1726	1726	0
685	20240319	090100	2536775	1726	1721	1726	1721	691
686	20240319	090000	1347559	1729	1721	1729	1721	762