KissMeData/175250/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202700	286151602	1845	1845	1845	1845	1481
3	20240319	202600	286151602	1845	1845	1845	1845	0
4	20240319	202500	286151602	1845	1845	1845	1845	0
5	20240319	202400	286151602	1845	1845	1845	1845	0
6	20240319	202300	286151602	1845	1845	1845	1845	0
7	20240319	202200	286151602	1845	1845	1845	1845	0
8	20240319	202100	286151602	1845	1845	1845	1845	0
9	20240319	202000	286151602	1845	1845	1845	1845	0
10	20240319	201900	286151602	1845	1845	1845	1845	0
11	20240319	201800	286151602	1845	1845	1845	1845	0
12	20240319	201700	286151602	1845	1845	1845	1845	0
13	20240319	201600	286151602	1845	1845	1845	1845	0
14	20240319	201500	286151602	1845	1845	1845	1845	0
15	20240319	201400	286151602	1845	1845	1845	1845	0
16	20240319	201300	286151602	1845	1845	1845	1845	0
17	20240319	201200	286151602	1845	1845	1845	1845	0
18	20240319	201100	286151602	1845	1845	1845	1845	0
19	20240319	201000	286151602	1845	1845	1845	1845	0
20	20240319	200900	286151602	1845	1845	1845	1845	0
21	20240319	200800	286151602	1845	1845	1845	1845	0
22	20240319	200700	286151602	1845	1845	1845	1845	0
23	20240319	200600	286151602	1845	1845	1845	1845	0
24	20240319	200500	286151602	1845	1845	1845	1845	0
25	20240319	200400	286151602	1845	1845	1845	1845	0
26	20240319	200300	286151602	1845	1845	1845	1845	0
27	20240319	200200	286151602	1845	1845	1845	1845	0
28	20240319	200100	286151602	1845	1845	1845	1845	0
29	20240319	200000	286151602	1845	1845	1845	1845	0
30	20240319	195900	286151602	1845	1845	1845	1845	0
31	20240319	195800	286151602	1845	1845	1845	1845	0
32	20240319	195700	286151602	1845	1845	1845	1845	1481
33	20240319	195600	286151602	1845	1845	1845	1845	0
34	20240319	195500	286151602	1845	1845	1845	1845	0
35	20240319	195400	286151602	1845	1845	1845	1845	0
36	20240319	195300	286151602	1845	1845	1845	1845	0
37	20240319	195200	286151602	1845	1845	1845	1845	0
38	20240319	195100	286151602	1845	1845	1845	1845	0
39	20240319	195000	286151602	1845	1845	1845	1845	0
40	20240319	194900	286151602	1845	1845	1845	1845	0
41	20240319	194800	286151602	1845	1845	1845	1845	0
42	20240319	194700	286151602	1845	1845	1845	1845	0
43	20240319	194600	286151602	1845	1845	1845	1845	0
44	20240319	194500	286151602	1845	1845	1845	1845	0
45	20240319	194400	286151602	1845	1845	1845	1845	0
46	20240319	194300	286151602	1845	1845	1845	1845	0
47	20240319	194200	286151602	1845	1845	1845	1845	0
48	20240319	194100	286151602	1845	1845	1845	1845	0
49	20240319	194000	286151602	1845	1845	1845	1845	0
50	20240319	193900	286151602	1845	1845	1845	1845	0
51	20240319	193800	286151602	1845	1845	1845	1845	0
52	20240319	193700	286151602	1845	1845	1845	1845	0
53	20240319	193600	286151602	1845	1845	1845	1845	0
54	20240319	193500	286151602	1845	1845	1845	1845	0
55	20240319	193400	286151602	1845	1845	1845	1845	0
56	20240319	193300	286151602	1845	1845	1845	1845	0
57	20240319	193200	286151602	1845	1845	1845	1845	0
58	20240319	193100	286151602	1845	1845	1845	1845	0
59	20240319	193000	286151602	1845	1845	1845	1845	0
60	20240319	192900	286151602	1845	1845	1845	1845	0
61	20240319	192800	286151602	1845	1845	1845	1845	0
62	20240319	192700	286151602	1845	1845	1845	1845	1481
63	20240319	192600	286151602	1845	1845	1845	1845	0
64	20240319	192500	286151602	1845	1845	1845	1845	0
65	20240319	192400	286151602	1845	1845	1845	1845	0
66	20240319	192300	286151602	1845	1845	1845	1845	0
67	20240319	192200	286151602	1845	1845	1845	1845	0
68	20240319	192100	286151602	1845	1845	1845	1845	0
69	20240319	192000	286151602	1845	1845	1845	1845	0
70	20240319	191900	286151602	1845	1845	1845	1845	0
71	20240319	191800	286151602	1845	1845	1845	1845	0
72	20240319	191700	286151602	1845	1845	1845	1845	0
73	20240319	191600	286151602	1845	1845	1845	1845	0
74	20240319	191500	286151602	1845	1845	1845	1845	0
75	20240319	191400	286151602	1845	1845	1845	1845	0
76	20240319	191300	286151602	1845	1845	1845	1845	0
77	20240319	191200	286151602	1845	1845	1845	1845	0
78	20240319	191100	286151602	1845	1845	1845	1845	0
79	20240319	191000	286151602	1845	1845	1845	1845	0
80	20240319	190900	286151602	1845	1845	1845	1845	0
81	20240319	190800	286151602	1845	1845	1845	1845	0
82	20240319	190700	286151602	1845	1845	1845	1845	0
83	20240319	190600	286151602	1845	1845	1845	1845	0
84	20240319	190500	286151602	1845	1845	1845	1845	0
85	20240319	190400	286151602	1845	1845	1845	1845	0
86	20240319	190300	286151602	1845	1845	1845	1845	0
87	20240319	190200	286151602	1845	1845	1845	1845	0
88	20240319	190100	286151602	1845	1845	1845	1845	0
89	20240319	190000	286151602	1845	1845	1845	1845	0
90	20240319	185900	286151602	1845	1845	1845	1845	0
91	20240319	185800	286151602	1845	1845	1845	1845	0
92	20240319	185700	286151602	1845	1845	1845	1845	1481
93	20240319	185600	286151602	1845	1845	1845	1845	0
94	20240319	185500	286151602	1845	1845	1845	1845	0
95	20240319	185400	286151602	1845	1845	1845	1845	0
96	20240319	185300	286151602	1845	1845	1845	1845	0
97	20240319	185200	286151602	1845	1845	1845	1845	0
98	20240319	185100	286151602	1845	1845	1845	1845	0
99	20240319	185000	286151602	1845	1845	1845	1845	0
100	20240319	184900	286151602	1845	1845	1845	1845	0
101	20240319	184800	286151602	1845	1845	1845	1845	0
102	20240319	184700	286151602	1845	1845	1845	1845	0
103	20240319	184600	286151602	1845	1845	1845	1845	0
104	20240319	184500	286151602	1845	1845	1845	1845	0
105	20240319	184400	286151602	1845	1845	1845	1845	0
106	20240319	184300	286151602	1845	1845	1845	1845	0
107	20240319	184200	286151602	1845	1845	1845	1845	0
108	20240319	184100	286151602	1845	1845	1845	1845	0
109	20240319	184000	286151602	1845	1845	1845	1845	0
110	20240319	183900	286151602	1845	1845	1845	1845	0
111	20240319	183800	286151602	1845	1845	1845	1845	0
112	20240319	183700	286151602	1845	1845	1845	1845	0
113	20240319	183600	286151602	1845	1845	1845	1845	0
114	20240319	183500	286151602	1845	1845	1845	1845	0
115	20240319	183400	286151602	1845	1845	1845	1845	0
116	20240319	183300	286151602	1845	1845	1845	1845	0
117	20240319	183200	286151602	1845	1845	1845	1845	0
118	20240319	183100	286151602	1845	1845	1845	1845	0
119	20240319	183000	286151602	1845	1845	1845	1845	0
120	20240319	182900	286151602	1845	1845	1845	1845	0
121	20240319	182800	286151602	1845	1845	1845	1845	0
122	20240319	182700	286151602	1845	1845	1845	1845	1481
123	20240319	182600	286151602	1845	1845	1845	1845	0
124	20240319	182500	286151602	1845	1845	1845	1845	0
125	20240319	182400	286151602	1845	1845	1845	1845	0
126	20240319	182300	286151602	1845	1845	1845	1845	0
127	20240319	182200	286151602	1845	1845	1845	1845	0
128	20240319	182100	286151602	1845	1845	1845	1845	0
129	20240319	182000	286151602	1845	1845	1845	1845	0
130	20240319	181900	286151602	1845	1845	1845	1845	0
131	20240319	181800	286151602	1845	1845	1845	1845	0
132	20240319	181700	286151602	1845	1845	1845	1845	0
133	20240319	181600	286151602	1845	1845	1845	1845	0
134	20240319	181500	286151602	1845	1845	1845	1845	0
135	20240319	181400	286151602	1845	1845	1845	1845	0
136	20240319	181300	286151602	1845	1845	1845	1845	0
137	20240319	181200	286151602	1845	1845	1845	1845	0
138	20240319	181100	286151602	1845	1845	1845	1845	0
139	20240319	181000	286151602	1845	1845	1845	1845	0
140	20240319	180900	286151602	1845	1845	1845	1845	0
141	20240319	180800	286151602	1845	1845	1845	1845	0
142	20240319	180700	286151602	1845	1845	1845	1845	0
143	20240319	180600	286151602	1845	1845	1845	1845	0
144	20240319	180500	286151602	1845	1845	1845	1845	0
145	20240319	180400	286151602	1845	1845	1845	1845	0
146	20240319	180300	286151602	1845	1845	1845	1845	0
147	20240319	180200	286151602	1845	1845	1845	1845	0
148	20240319	180100	286151602	1845	1845	1845	1845	0
149	20240319	180000	286151602	1845	1845	1845	1845	0
150	20240319	175900	286151602	1845	1845	1845	1845	0
151	20240319	175800	286151602	1845	1845	1845	1845	0
152	20240319	175700	286151602	1845	1845	1845	1845	1481
153	20240319	175600	286151602	1845	1845	1845	1845	0
154	20240319	175500	286151602	1845	1845	1845	1845	0
155	20240319	175400	286151602	1845	1845	1845	1845	0
156	20240319	175300	286151602	1845	1845	1845	1845	0
157	20240319	175200	286151602	1845	1845	1845	1845	0
158	20240319	175100	286151602	1845	1845	1845	1845	0
159	20240319	175000	286151602	1845	1845	1845	1845	0
160	20240319	174900	286151602	1845	1845	1845	1845	0
161	20240319	174800	286151602	1845	1845	1845	1845	0
162	20240319	174700	286151602	1845	1845	1845	1845	0
163	20240319	174600	286151602	1845	1845	1845	1845	0
164	20240319	174500	286151602	1845	1845	1845	1845	0
165	20240319	174400	286151602	1845	1845	1845	1845	0
166	20240319	174300	286151602	1845	1845	1845	1845	0
167	20240319	174200	286151602	1845	1845	1845	1845	0
168	20240319	174100	286151602	1845	1845	1845	1845	0
169	20240319	174000	286151602	1845	1845	1845	1845	0
170	20240319	173900	286151602	1845	1845	1845	1845	0
171	20240319	173800	286151602	1845	1845	1845	1845	0
172	20240319	173700	286151602	1845	1845	1845	1845	0
173	20240319	173600	286151602	1845	1845	1845	1845	0
174	20240319	173500	286151602	1845	1845	1845	1845	0
175	20240319	173400	286151602	1845	1845	1845	1845	0
176	20240319	173300	286151602	1845	1845	1845	1845	0
177	20240319	173200	286151602	1845	1845	1845	1845	0
178	20240319	173100	286151602	1845	1845	1845	1845	0
179	20240319	173000	286151602	1845	1845	1845	1845	0
180	20240319	172900	286151602	1845	1845	1845	1845	0
181	20240319	172800	286151602	1845	1845	1845	1845	0
182	20240319	172700	286151602	1845	1845	1845	1845	1481
183	20240319	172600	286151602	1845	1845	1845	1845	0
184	20240319	172500	286151602	1845	1845	1845	1845	0
185	20240319	172400	286151602	1845	1845	1845	1845	0
186	20240319	172300	286151602	1845	1845	1845	1845	0
187	20240319	172200	286151602	1845	1845	1845	1845	0
188	20240319	172100	286151602	1845	1845	1845	1845	0
189	20240319	172000	286151602	1845	1845	1845	1845	0
190	20240319	171900	286151602	1845	1845	1845	1845	0
191	20240319	171800	286151602	1845	1845	1845	1845	0
192	20240319	171700	286151602	1845	1845	1845	1845	0
193	20240319	171600	286151602	1845	1845	1845	1845	0
194	20240319	171500	286151602	1845	1845	1845	1845	0
195	20240319	171400	286151602	1845	1845	1845	1845	0
196	20240319	171300	286151602	1845	1845	1845	1845	0
197	20240319	171200	286151602	1845	1845	1845	1845	0
198	20240319	171100	286151602	1845	1845	1845	1845	0
199	20240319	171000	286151602	1845	1845	1845	1845	0
200	20240319	170900	286151602	1845	1845	1845	1845	0
201	20240319	170800	286151602	1845	1845	1845	1845	0
202	20240319	170700	286151602	1845	1845	1845	1845	0
203	20240319	170600	286151602	1845	1845	1845	1845	0
204	20240319	170500	286151602	1845	1845	1845	1845	0
205	20240319	170400	286151602	1845	1845	1845	1845	0
206	20240319	170300	286151602	1845	1845	1845	1845	0
207	20240319	170200	286151602	1845	1845	1845	1845	0
208	20240319	170100	286151602	1845	1845	1845	1845	0
209	20240319	170000	286151602	1845	1845	1845	1845	0
210	20240319	165900	286151602	1845	1845	1845	1845	0
211	20240319	165800	286151602	1845	1845	1845	1845	0
212	20240319	165700	286151602	1845	1845	1845	1845	1481
213	20240319	165600	286151602	1845	1845	1845	1845	0
214	20240319	165500	286151602	1845	1845	1845	1845	0
215	20240319	165400	286151602	1845	1845	1845	1845	0
216	20240319	165300	286151602	1845	1845	1845	1845	0
217	20240319	165200	286151602	1845	1845	1845	1845	0
218	20240319	165100	286151602	1845	1845	1845	1845	0
219	20240319	165000	286151602	1845	1845	1845	1845	0
220	20240319	164900	286151602	1845	1845	1845	1845	0
221	20240319	164800	286151602	1845	1845	1845	1845	0
222	20240319	164700	286151602	1845	1845	1845	1845	0
223	20240319	164600	286151602	1845	1845	1845	1845	0
224	20240319	164500	286151602	1845	1845	1845	1845	0
225	20240319	164400	286151602	1845	1845	1845	1845	0
226	20240319	164300	286151602	1845	1845	1845	1845	0
227	20240319	164200	286151602	1845	1845	1845	1845	0
228	20240319	164100	286151602	1845	1845	1845	1845	0
229	20240319	164000	286151602	1845	1845	1845	1845	0
230	20240319	163900	286151602	1845	1845	1845	1845	0
231	20240319	163800	286151602	1845	1845	1845	1845	0
232	20240319	163700	286151602	1845	1845	1845	1845	0
233	20240319	163600	286151602	1845	1845	1845	1845	0
234	20240319	163500	286151602	1845	1845	1845	1845	0
235	20240319	163400	286151602	1845	1845	1845	1845	0
236	20240319	163300	286151602	1845	1845	1845	1845	0
237	20240319	163200	286151602	1845	1845	1845	1845	0
238	20240319	163100	286151602	1845	1845	1845	1845	0
239	20240319	163000	286151602	1845	1845	1845	1845	0
240	20240319	162900	286151602	1845	1845	1845	1845	0
241	20240319	162800	286151602	1845	1845	1845	1845	0
242	20240319	162700	286151602	1845	1845	1845	1845	1481
243	20240319	162600	286151602	1845	1845	1845	1845	0
244	20240319	162500	286151602	1845	1845	1845	1845	0
245	20240319	162400	286151602	1845	1845	1845	1845	0
246	20240319	162300	286151602	1845	1845	1845	1845	0
247	20240319	162200	286151602	1845	1845	1845	1845	0
248	20240319	162100	286151602	1845	1845	1845	1845	0
249	20240319	162000	286151602	1845	1845	1845	1845	0
250	20240319	161900	286151602	1845	1845	1845	1845	0
251	20240319	161800	286151602	1845	1845	1845	1845	0
252	20240319	161700	286151602	1845	1845	1845	1845	0
253	20240319	161600	286151602	1845	1845	1845	1845	0
254	20240319	161500	286151602	1845	1845	1845	1845	0
255	20240319	161400	286151602	1845	1845	1845	1845	0
256	20240319	161300	286151602	1845	1845	1845	1845	0
257	20240319	161200	286151602	1845	1845	1845	1845	0
258	20240319	161100	286151602	1845	1845	1845	1845	0
259	20240319	161000	286151602	1845	1845	1845	1845	0
260	20240319	160900	286151602	1845	1845	1845	1845	0
261	20240319	160800	286151602	1845	1845	1845	1845	0
262	20240319	160700	286151602	1845	1845	1845	1845	0
263	20240319	160600	286151602	1845	1845	1845	1845	0
264	20240319	160500	286151602	1845	1845	1845	1845	0
265	20240319	160400	286151602	1845	1845	1845	1845	0
266	20240319	160300	286151602	1845	1845	1845	1845	0
267	20240319	160200	286151602	1845	1845	1845	1845	0
268	20240319	160100	286151602	1845	1845	1845	1845	0
269	20240319	160000	286151602	1845	1845	1845	1845	0
270	20240319	155900	286151602	1845	1845	1845	1845	0
271	20240319	155800	286151602	1845	1845	1845	1845	0
272	20240319	155700	286151602	1845	1845	1845	1845	1481
273	20240319	155600	286151602	1845	1845	1845	1845	0
274	20240319	155500	286151602	1845	1845	1845	1845	0
275	20240319	155400	286151602	1845	1845	1845	1845	0
276	20240319	155300	286151602	1845	1845	1845	1845	0
277	20240319	155200	286151602	1845	1845	1845	1845	0
278	20240319	155100	286151602	1845	1845	1845	1845	0
279	20240319	155000	286151602	1845	1845	1845	1845	0
280	20240319	154900	286151602	1845	1845	1845	1845	0
281	20240319	154800	286151602	1845	1845	1845	1845	0
282	20240319	154700	286151602	1845	1845	1845	1845	0
283	20240319	154600	286151602	1845	1845	1845	1845	0
284	20240319	154500	286151602	1845	1845	1845	1845	0
285	20240319	154400	286151602	1845	1845	1845	1845	0
286	20240319	154300	286151602	1845	1845	1845	1845	0
287	20240319	154200	286151602	1845	1845	1845	1845	0
288	20240319	154100	286151602	1845	1845	1845	1845	0
289	20240319	154000	286151602	1845	1845	1845	1845	0
290	20240319	153900	286151602	1845	1845	1845	1845	0
291	20240319	153800	286151602	1845	1845	1845	1845	0
292	20240319	153700	286151602	1845	1845	1845	1845	0
293	20240319	153600	286151602	1845	1845	1845	1845	0
294	20240319	153500	286151602	1845	1845	1845	1845	0
295	20240319	153400	286151602	1845	1845	1845	1845	0
296	20240319	153300	286151602	1845	1845	1845	1845	0
297	20240319	153200	286151602	1845	1845	1845	1845	0
298	20240319	153100	286151602	1845	1845	1845	1845	0
299	20240319	153000	286151602	1845	1845	1845	1845	1481
300	20240319	152900	283419157	1831	1831	1831	1831	0
301	20240319	152800	283419157	1831	1831	1831	1831	0
302	20240319	152700	283419157	1831	1831	1831	1831	0
303	20240319	152600	283419157	1831	1831	1831	1831	0
304	20240319	152500	283419157	1831	1831	1831	1831	0
305	20240319	152400	283419157	1831	1831	1831	1831	0
306	20240319	152300	283419157	1831	1831	1831	1831	0
307	20240319	152200	283419157	1831	1831	1831	1831	0
308	20240319	152100	283419157	1831	1831	1831	1831	0
309	20240319	152000	283419157	1831	1831	1831	1831	0
310	20240319	151900	283419157	1831	1830	1831	1827	437
311	20240319	151800	282619896	1830	1830	1830	1830	7
312	20240319	151700	282607086	1830	1830	1830	1827	7
313	20240319	151600	282594279	1831	1831	1831	1831	0
314	20240319	151500	282594279	1831	1831	1831	1831	387
315	20240319	151400	281885682	1833	1833	1833	1833	0
316	20240319	151300	281885682	1833	1833	1833	1833	0
317	20240319	151200	281885682	1833	1833	1833	1833	0
318	20240319	151100	281885682	1833	1833	1833	1833	4
319	20240319	151000	281878350	1827	1828	1828	1827	115
320	20240319	150900	281668244	1836	1836	1836	1836	4
321	20240319	150800	281660900	1836	1836	1836	1836	19
322	20240319	150700	281626016	1836	1836	1836	1836	0
323	20240319	150600	281626016	1836	1836	1836	1836	3
324	20240319	150500	281620508	1836	1836	1836	1836	0
325	20240319	150400	281620508	1836	1836	1836	1836	11
326	20240319	150300	281600312	1837	1837	1837	1837	0
327	20240319	150200	281600312	1837	1837	1837	1837	0
328	20240319	150100	281600312	1837	1837	1837	1837	0
329	20240319	150000	281600312	1837	1837	1837	1837	0
330	20240319	145900	281600312	1837	1837	1837	1837	4
331	20240319	145800	281592964	1826	1825	1826	1825	956
332	20240319	145700	279848209	1825	1825	1825	1825	10
333	20240319	145600	279829959	1825	1825	1825	1825	67
334	20240319	145500	279707684	1825	1825	1825	1825	0
335	20240319	145400	279707684	1825	1825	1825	1825	3
336	20240319	145300	279702209	1825	1825	1825	1825	10
337	20240319	145200	279683959	1825	1825	1825	1825	0
338	20240319	145100	279683959	1825	1825	1825	1825	0
339	20240319	145000	279683959	1825	1825	1825	1825	1500
340	20240319	144900	276946459	1825	1825	1825	1825	110
341	20240319	144800	276745709	1825	1825	1825	1825	110
342	20240319	144700	276544959	1825	1825	1825	1825	1
343	20240319	144600	276543134	1825	1825	1825	1825	875
344	20240319	144500	274946259	1826	1826	1826	1826	0
345	20240319	144400	274946259	1826	1826	1826	1826	20
346	20240319	144300	274909739	1825	1825	1825	1825	1036
347	20240319	144200	273019039	1827	1827	1827	1827	1
348	20240319	144100	273017212	1825	1825	1825	1825	0
349	20240319	144000	273017212	1825	1825	1825	1825	0
350	20240319	143900	273017212	1825	1826	1826	1825	1100
351	20240319	143800	271008688	1827	1827	1827	1827	201
352	20240319	143700	270641461	1828	1828	1828	1828	2
353	20240319	143600	270637805	1828	1828	1828	1828	0
354	20240319	143500	270637805	1828	1828	1828	1828	223
355	20240319	143400	270230161	1829	1829	1829	1829	10
356	20240319	143300	270211871	1829	1829	1829	1828	907
357	20240319	143200	268553671	1830	1837	1837	1830	191
358	20240319	143100	268203504	1837	1837	1837	1837	0
359	20240319	143000	268203504	1837	1837	1837	1837	338
360	20240319	142900	267582598	1837	1830	1837	1830	14
361	20240319	142800	267556901	1837	1837	1837	1837	997
362	20240319	142700	265725412	1830	1830	1830	1830	59
363	20240319	142600	265617442	1830	1830	1830	1830	0
364	20240319	142500	265617442	1830	1830	1830	1830	1
365	20240319	142400	265615612	1830	1830	1830	1830	0
366	20240319	142300	265615612	1830	1830	1830	1830	0
367	20240319	142200	265615612	1830	1830	1830	1830	0
368	20240319	142100	265615612	1830	1830	1830	1830	292
369	20240319	142000	265081252	1834	1834	1834	1834	0
370	20240319	141900	265081252	1834	1834	1834	1834	0
371	20240319	141800	265081252	1834	1834	1834	1834	21
372	20240319	141700	265042738	1834	1834	1834	1834	0
373	20240319	141600	265042738	1834	1834	1834	1834	0
374	20240319	141500	265042738	1834	1834	1834	1834	0
375	20240319	141400	265042738	1834	1834	1834	1834	200
376	20240319	141300	264675938	1833	1833	1833	1833	100
377	20240319	141200	264492638	1833	1833	1833	1833	55
378	20240319	141100	264391823	1833	1833	1833	1833	0
379	20240319	141000	264391823	1833	1833	1833	1833	0
380	20240319	140900	264391823	1833	1833	1833	1833	2
381	20240319	140800	264388157	1836	1836	1836	1836	200
382	20240319	140700	264020957	1837	1827	1837	1827	2
383	20240319	140600	264017293	1827	1827	1827	1827	0
384	20240319	140500	264017293	1827	1827	1827	1827	50
385	20240319	140400	263925943	1827	1827	1827	1827	50
386	20240319	140300	263834593	1827	1827	1827	1827	60
387	20240319	140200	263724973	1827	1827	1827	1827	0
388	20240319	140100	263724973	1827	1827	1827	1827	0
389	20240319	140000	263724973	1827	1827	1827	1827	0
390	20240319	135900	263724973	1827	1827	1827	1827	3
391	20240319	135800	263719492	1827	1827	1827	1827	0
392	20240319	135700	263719492	1827	1828	1828	1827	6
393	20240319	135600	263708526	1828	1828	1828	1828	1
394	20240319	135500	263706698	1826	1826	1826	1826	0
395	20240319	135400	263706698	1826	1826	1826	1826	0
396	20240319	135300	263706698	1826	1826	1826	1826	0
397	20240319	135200	263706698	1826	1828	1828	1826	508
398	20240319	135100	262778850	1828	1826	1828	1826	113
399	20240319	135000	262572328	1826	1826	1826	1826	0
400	20240319	134900	262572328	1826	1826	1826	1826	50
401	20240319	134800	262481028	1826	1827	1827	1826	93
402	20240319	134700	262311147	1840	1840	1840	1840	0
403	20240319	134600	262311147	1840	1827	1840	1826	1326
404	20240319	134500	259875296	1840	1840	1840	1840	0
405	20240319	134400	259875296	1840	1840	1840	1840	0
406	20240319	134300	259875296	1840	1840	1840	1840	0
407	20240319	134200	259875296	1840	1840	1840	1840	0
408	20240319	134100	259875296	1840	1840	1840	1840	0
409	20240319	134000	259875296	1840	1840	1840	1840	0
410	20240319	133900	259875296	1840	1840	1840	1840	0
411	20240319	133800	259875296	1840	1840	1840	1840	0
412	20240319	133700	259875296	1840	1840	1840	1840	0
413	20240319	133600	259875296	1840	1840	1840	1840	0
414	20240319	133500	259875296	1840	1840	1840	1840	2
415	20240319	133400	259871616	1826	1826	1826	1826	0
416	20240319	133300	259871616	1826	1826	1826	1826	1
417	20240319	133200	259869790	1828	1828	1828	1828	495
418	20240319	133100	258964930	1828	1828	1828	1828	1638
419	20240319	133000	255970666	1826	1826	1826	1826	1
420	20240319	132900	255968840	1826	1826	1826	1826	224
421	20240319	132800	255559816	1828	1828	1828	1828	0
422	20240319	132700	255559816	1828	1828	1828	1828	607
423	20240319	132600	254450220	1827	1826	1827	1826	15
424	20240319	132500	254422825	1827	1826	1827	1826	2
425	20240319	132400	254419172	1828	1828	1828	1828	0
426	20240319	132300	254419172	1828	1825	1828	1825	502
427	20240319	132200	253503016	1825	1826	1826	1825	50
428	20240319	132100	253411746	1826	1826	1826	1826	149
429	20240319	132000	253139672	1828	1828	1828	1828	0
430	20240319	131900	253139672	1828	1828	1828	1828	0
431	20240319	131800	253139672	1828	1828	1828	1828	10
432	20240319	131700	253121392	1828	1825	1828	1825	344
433	20240319	131600	252492776	1825	1825	1825	1825	2296
434	20240319	131500	248302576	1825	1827	1827	1825	1000
435	20240319	131400	246477198	1827	1827	1827	1827	0
436	20240319	131300	246477198	1827	1827	1827	1827	1
437	20240319	131200	246475371	1828	1828	1828	1828	0
438	20240319	131100	246475371	1828	1828	1828	1828	0
439	20240319	131000	246475371	1828	1828	1828	1828	0
440	20240319	130900	246475371	1828	1828	1828	1828	0
441	20240319	130800	246475371	1828	1828	1828	1828	0
442	20240319	130700	246475371	1828	1828	1828	1828	0
443	20240319	130600	246475371	1828	1828	1828	1828	1
444	20240319	130500	246473543	1828	1828	1828	1828	3
445	20240319	130400	246468059	1828	1828	1828	1828	871
446	20240319	130300	244875871	1830	1830	1830	1830	89
447	20240319	130200	244713001	1831	1831	1831	1831	273
448	20240319	130100	244213138	1831	1831	1831	1831	2
449	20240319	130000	244209476	1836	1836	1836	1836	20
450	20240319	125900	244172756	1843	1843	1843	1843	0
451	20240319	125800	244172756	1843	1843	1843	1843	0
452	20240319	125700	244172756	1843	1843	1843	1843	21
453	20240319	125600	244134053	1853	1853	1853	1853	0
454	20240319	125500	244134053	1853	1853	1853	1853	0
455	20240319	125400	244134053	1853	1827	1853	1827	3191
456	20240319	125300	238303891	1826	1826	1826	1826	994
457	20240319	125200	236488847	1826	1826	1826	1826	19
458	20240319	125100	236454153	1826	1826	1826	1826	10
459	20240319	125000	236435893	1826	1825	1826	1825	16
460	20240319	124900	236406682	1826	1826	1826	1826	0
461	20240319	124800	236406682	1826	1826	1826	1826	22
462	20240319	124700	236366510	1826	1826	1826	1826	12
463	20240319	124600	236344598	1826	1825	1826	1825	114
464	20240319	124500	236136545	1826	1826	1826	1825	1111
465	20240319	124400	234107897	1826	1826	1826	1826	0
466	20240319	124300	234107897	1826	1825	1826	1825	378
467	20240319	124200	233417806	1825	1825	1825	1825	3622
468	20240319	124100	226807656	1826	1826	1826	1826	2
469	20240319	124000	226804004	1826	1826	1826	1826	0
470	20240319	123900	226804004	1826	1826	1826	1826	10
471	20240319	123800	226785744	1825	1825	1825	1825	0
472	20240319	123700	226785744	1825	1825	1825	1825	0
473	20240319	123600	226785744	1825	1825	1825	1825	3547
474	20240319	123500	220312469	1826	1826	1826	1826	0
475	20240319	123400	220312469	1826	1826	1826	1826	12
476	20240319	123300	220290557	1827	1827	1827	1827	0
477	20240319	123200	220290557	1827	1827	1827	1827	237
478	20240319	123100	219857558	1828	1828	1828	1828	26
479	20240319	123000	219810030	1828	1828	1828	1828	0
480	20240319	122900	219810030	1828	1828	1828	1828	0
481	20240319	122800	219810030	1828	1828	1828	1828	0
482	20240319	122700	219810030	1828	1828	1828	1828	0
483	20240319	122600	219810030	1828	1828	1828	1828	0
484	20240319	122500	219810030	1828	1828	1828	1828	0
485	20240319	122400	219810030	1828	1828	1828	1828	132
486	20240319	122300	219568734	1829	1829	1829	1829	11
487	20240319	122200	219548615	1830	1830	1830	1830	0
488	20240319	122100	219548615	1830	1830	1830	1830	0
489	20240319	122000	219548615	1830	1830	1830	1830	0
490	20240319	121900	219548615	1830	1830	1830	1830	0
491	20240319	121800	219548615	1830	1830	1830	1830	1
492	20240319	121700	219546785	1830	1830	1830	1830	1
493	20240319	121600	219544955	1830	1830	1830	1830	5
494	20240319	121500	219535805	1830	1830	1830	1830	60
495	20240319	121400	219426005	1830	1830	1830	1830	0
496	20240319	121300	219426005	1830	1830	1830	1830	0
497	20240319	121200	219426005	1830	1830	1830	1830	21
498	20240319	121100	219387575	1830	1830	1830	1830	3
499	20240319	121000	219382085	1830	1830	1830	1830	16
500	20240319	120900	219352805	1830	1830	1830	1830	22
501	20240319	120800	219312545	1830	1830	1830	1830	484
502	20240319	120700	218426825	1830	1826	1830	1826	77
503	20240319	120600	218285995	1825	1826	1826	1825	2404
504	20240319	120500	213898693	1825	1825	1825	1825	0
505	20240319	120400	213898693	1825	1830	1830	1825	1518
506	20240319	120300	211125950	1830	1828	1830	1828	67
507	20240319	120200	211003446	1828	1830	1830	1828	436
508	20240319	120100	210206412	1830	1831	1831	1830	1197
509	20240319	120000	208015741	1835	1835	1835	1835	0
510	20240319	115900	208015741	1835	1835	1835	1835	0
511	20240319	115800	208015741	1835	1837	1837	1835	2761
512	20240319	115700	202945796	1838	1843	1843	1838	2501
513	20240319	115600	198337057	1844	1843	1844	1843	81
514	20240319	115500	198187773	1843	1844	1844	1843	23
515	20240319	115400	198145382	1843	1843	1843	1843	200
516	20240319	115300	197776782	1843	1843	1843	1843	119
517	20240319	115200	197557465	1844	1844	1844	1844	2
518	20240319	115100	197553777	1843	1843	1843	1843	10
519	20240319	115000	197535347	1843	1844	1844	1843	25
520	20240319	114900	197489271	1844	1844	1844	1844	203
521	20240319	114800	197114939	1844	1843	1844	1843	812
522	20240319	114700	195617810	1844	1850	1850	1844	5517
523	20240319	114600	185415313	1850	1850	1850	1850	1612
524	20240319	114500	182433113	1852	1850	1852	1850	6
525	20240319	114400	182422011	1850	1851	1851	1850	300
526	20240319	114300	181866964	1851	1851	1851	1851	0
527	20240319	114200	181866964	1851	1851	1851	1851	454
528	20240319	114100	181026610	1850	1850	1850	1850	873
529	20240319	114000	179411560	1851	1852	1852	1851	1259
530	20240319	113900	177081032	1852	1853	1853	1852	157
531	20240319	113800	176790266	1856	1853	1856	1853	101
532	20240319	113700	176603110	1856	1856	1856	1856	1
533	20240319	113600	176601254	1853	1853	1853	1853	0
534	20240319	113500	176601254	1853	1853	1853	1853	0
535	20240319	113400	176601254	1853	1853	1853	1853	0
536	20240319	113300	176601254	1853	1851	1853	1851	447
537	20240319	113200	175773340	1851	1851	1851	1851	0
538	20240319	113100	175773340	1851	1851	1851	1851	1
539	20240319	113000	175771489	1851	1851	1851	1851	0
540	20240319	112900	175771489	1851	1851	1851	1851	0
541	20240319	112800	175771489	1851	1852	1852	1851	1313
542	20240319	112700	173340121	1852	1852	1852	1852	0
543	20240319	112600	173340121	1852	1853	1853	1852	347
544	20240319	112500	172697230	1855	1857	1857	1855	245
545	20240319	112400	172242575	1858	1858	1858	1858	5
546	20240319	112300	172233285	1860	1860	1860	1860	0
547	20240319	112200	172233285	1860	1860	1860	1860	0
548	20240319	112100	172233285	1860	1860	1860	1860	2
549	20240319	112000	172229565	1860	1860	1860	1860	0
550	20240319	111900	172229565	1860	1860	1860	1860	100
551	20240319	111800	172043565	1860	1860	1860	1860	98
552	20240319	111700	171861285	1860	1860	1860	1860	0
553	20240319	111600	171861285	1860	1860	1860	1860	36
554	20240319	111500	171794325	1860	1860	1860	1860	0
555	20240319	111400	171794325	1860	1863	1863	1860	1300
556	20240319	111300	169376027	1863	1863	1863	1863	100
557	20240319	111200	169189727	1864	1864	1864	1864	2
558	20240319	111100	169185999	1865	1858	1865	1858	370
559	20240319	111000	168496674	1858	1858	1858	1858	0
560	20240319	110900	168496674	1858	1858	1858	1858	0
561	20240319	110800	168496674	1858	1858	1858	1858	3
562	20240319	110700	168491100	1858	1858	1858	1858	27
563	20240319	110600	168440934	1858	1858	1858	1858	289
564	20240319	110500	167903972	1858	1858	1858	1858	269
565	20240319	110400	167404170	1858	1858	1858	1858	20
566	20240319	110300	167367010	1857	1857	1857	1857	95
567	20240319	110200	167190595	1858	1858	1858	1858	10
568	20240319	110100	167172015	1857	1857	1857	1857	1
569	20240319	110000	167170158	1857	1857	1857	1857	12
570	20240319	105900	167147874	1857	1858	1858	1857	501
571	20240319	105800	166217410	1858	1858	1858	1858	10
572	20240319	105700	166198830	1858	1858	1858	1858	0
573	20240319	105600	166198830	1858	1858	1860	1858	452
574	20240319	105500	165359012	1858	1860	1860	1858	824
575	20240319	105400	163826472	1866	1866	1866	1866	0
576	20240319	105300	163826472	1866	1858	1866	1858	1115
577	20240319	105200	161753122	1853	1852	1853	1852	2976
578	20240319	105100	156238765	1852	1851	1852	1851	1257
579	20240319	105000	153911797	1851	1851	1851	1851	105
580	20240319	104900	153717442	1851	1851	1851	1851	0
581	20240319	104800	153717442	1851	1851	1851	1851	195
582	20240319	104700	153356497	1852	1853	1853	1852	244
583	20240319	104600	152904608	1852	1855	1855	1852	1202
584	20240319	104500	150678320	1858	1858	1858	1858	0
585	20240319	104400	150678320	1858	1858	1858	1858	98
586	20240319	104300	150496236	1851	1851	1851	1851	0
587	20240319	104200	150496236	1851	1851	1851	1851	0
588	20240319	104100	150496236	1851	1851	1851	1851	0
589	20240319	104000	150496236	1851	1855	1858	1851	1001
590	20240319	103900	148638959	1850	1850	1850	1850	0
591	20240319	103800	148638959	1850	1850	1850	1850	0
592	20240319	103700	148638959	1850	1850	1850	1850	0
593	20240319	103600	148638959	1850	1850	1850	1850	0
594	20240319	103500	148638959	1850	1851	1851	1850	3144
595	20240319	103400	142821415	1850	1850	1850	1850	0
596	20240319	103300	142821415	1850	1850	1850	1850	572
597	20240319	103200	141763215	1850	1851	1851	1850	1100
598	20240319	103100	139728115	1855	1855	1855	1850	2819
599	20240319	103000	134508756	1855	1855	1855	1855	0
600	20240319	102900	134508756	1855	1855	1855	1855	1
601	20240319	102800	134506901	1855	1855	1855	1855	16
602	20240319	102700	134477221	1855	1855	1855	1855	132
603	20240319	102600	134232361	1856	1854	1856	1854	382
604	20240319	102500	133523751	1853	1853	1853	1853	0
605	20240319	102400	133523751	1853	1853	1853	1853	0
606	20240319	102300	133523751	1853	1853	1853	1853	30
607	20240319	102200	133468161	1853	1853	1853	1853	133
608	20240319	102100	133221712	1869	1869	1869	1869	767
609	20240319	102000	131788189	1869	1870	1870	1868	1240
610	20240319	101900	129470756	1871	1870	1871	1870	202
611	20240319	101800	129092864	1870	1870	1870	1870	50
612	20240319	101700	128999364	1870	1870	1872	1870	1086
613	20240319	101600	126967902	1870	1869	1870	1869	376
614	20240319	101500	126265146	1856	1866	1866	1856	608
615	20240319	101400	125130908	1866	1866	1866	1866	501
616	20240319	101300	124196042	1866	1852	1867	1852	505
617	20240319	101200	123258953	1851	1870	1870	1851	1243
618	20240319	101100	120944646	1870	1886	1886	1870	2876
619	20240319	101000	115562262	1887	1878	1887	1871	1603
620	20240319	100900	112556952	1889	1886	1889	1883	5770
621	20240319	100800	101661754	1887	1887	1887	1886	209
622	20240319	100700	101267576	1887	1889	1889	1876	1347
623	20240319	100600	98726649	1889	1886	1889	1873	2309
624	20240319	100500	94372569	1889	1890	1890	1889	1832
625	20240319	100400	90910139	1890	1880	1890	1880	2311
626	20240319	100300	86553582	1880	1880	1880	1869	616
627	20240319	100200	85402202	1880	1868	1880	1868	2093
628	20240319	100100	81485588	1868	1868	1868	1868	208
629	20240319	100000	81097044	1870	1851	1870	1851	789
630	20240319	095900	79621785	1870	1847	1870	1847	1645
631	20240319	095800	76564966	1859	1859	1859	1859	1
632	20240319	095700	76563107	1850	1838	1867	1838	5368
633	20240319	095600	66634763	1848	1844	1848	1844	2702
634	20240319	095500	61642758	1844	1838	1844	1838	314
635	20240319	095400	61065601	1838	1837	1838	1837	102
636	20240319	095300	60878150	1836	1836	1836	1836	219
637	20240319	095200	60476066	1835	1832	1835	1832	6726
638	20240319	095100	48153635	1832	1833	1833	1832	107
639	20240319	095000	47957606	1832	1832	1832	1832	2
640	20240319	094900	47953942	1832	1832	1832	1832	100
641	20240319	094800	47770742	1837	1837	1837	1837	0
642	20240319	094700	47770742	1837	1837	1837	1837	0
643	20240319	094600	47770742	1837	1837	1837	1837	0
644	20240319	094500	47770742	1837	1834	1837	1834	71
645	20240319	094400	47640525	1833	1833	1834	1832	217
646	20240319	094300	47242718	1834	1834	1834	1834	0
647	20240319	094200	47242718	1834	1834	1834	1834	0
648	20240319	094100	47242718	1834	1834	1834	1834	1
649	20240319	094000	47240884	1838	1838	1838	1838	0
650	20240319	093900	47240884	1838	1838	1838	1838	516
651	20240319	093800	46292476	1838	1838	1838	1838	274
652	20240319	093700	45788864	1838	1838	1838	1838	49
653	20240319	093600	45698802	1838	1838	1838	1838	1
654	20240319	093500	45696964	1831	1831	1831	1831	0
655	20240319	093400	45696964	1831	1830	1831	1829	1038
656	20240319	093300	43797299	1825	1825	1825	1825	385
657	20240319	093200	43094674	1824	1824	1824	1824	0
658	20240319	093100	43094674	1824	1824	1824	1824	0
659	20240319	093000	43094674	1824	1824	1824	1824	100
660	20240319	092900	42912274	1828	1827	1828	1827	174
661	20240319	092800	42594318	1824	1824	1824	1824	4
662	20240319	092700	42587022	1824	1823	1824	1823	381
663	20240319	092600	41892423	1821	1820	1821	1820	2
664	20240319	092500	41888782	1823	1821	1823	1821	1177
665	20240319	092400	39744505	1821	1822	1822	1821	444
666	20240319	092300	38935980	1821	1821	1821	1821	60
667	20240319	092200	38826720	1821	1823	1823	1821	700
668	20240319	092100	37551649	1824	1824	1824	1824	0
669	20240319	092000	37551649	1824	1824	1824	1824	10
670	20240319	091900	37533409	1823	1823	1823	1823	227
671	20240319	091800	37119588	1823	1823	1824	1823	790
672	20240319	091700	35679081	1824	1822	1824	1822	685
673	20240319	091600	34430753	1822	1822	1822	1822	1
674	20240319	091500	34428931	1821	1821	1821	1821	2319
675	20240319	091400	30206032	1824	1824	1824	1824	2
676	20240319	091300	30202384	1825	1820	1825	1820	214
677	20240319	091200	29812624	1820	1827	1827	1820	1819
678	20240319	091100	26493592	1828	1828	1828	1828	0
679	20240319	091000	26493592	1828	1828	1828	1828	73
680	20240319	090900	26360148	1828	1828	1828	1828	0
681	20240319	090800	26360148	1828	1843	1843	1828	1447
682	20240319	090700	23704159	1847	1847	1847	1847	0
683	20240319	090600	23704159	1847	1847	1847	1847	0
684	20240319	090500	23704159	1847	1847	1847	1847	0
685	20240319	090400	23704159	1847	1847	1847	1847	1
686	20240319	090300	23702312	1847	1822	1847	1822	1479
687	20240319	090200	21004672	1822	1822	1824	1822	2573
688	20240319	090100	16315522	1826	1822	1841	1817	4411
689	20240319	090000	8298378	1822	1848	1850	1822	4523