KissMeData/187790/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202900	196326531	1349	1349	1349	1349	2127
3	20240318	202800	196326531	1349	1349	1349	1349	0
4	20240318	202700	196326531	1349	1349	1349	1349	0
5	20240318	202600	196326531	1349	1349	1349	1349	0
6	20240318	202500	196326531	1349	1349	1349	1349	0
7	20240318	202400	196326531	1349	1349	1349	1349	0
8	20240318	202300	196326531	1349	1349	1349	1349	0
9	20240318	202200	196326531	1349	1349	1349	1349	0
10	20240318	202100	196326531	1349	1349	1349	1349	0
11	20240318	202000	196326531	1349	1349	1349	1349	0
12	20240318	201900	196326531	1349	1349	1349	1349	0
13	20240318	201800	196326531	1349	1349	1349	1349	0
14	20240318	201700	196326531	1349	1349	1349	1349	0
15	20240318	201600	196326531	1349	1349	1349	1349	0
16	20240318	201500	196326531	1349	1349	1349	1349	0
17	20240318	201400	196326531	1349	1349	1349	1349	0
18	20240318	201300	196326531	1349	1349	1349	1349	0
19	20240318	201200	196326531	1349	1349	1349	1349	0
20	20240318	201100	196326531	1349	1349	1349	1349	0
21	20240318	201000	196326531	1349	1349	1349	1349	0
22	20240318	200900	196326531	1349	1349	1349	1349	0
23	20240318	200800	196326531	1349	1349	1349	1349	0
24	20240318	200700	196326531	1349	1349	1349	1349	0
25	20240318	200600	196326531	1349	1349	1349	1349	0
26	20240318	200500	196326531	1349	1349	1349	1349	0
27	20240318	200400	196326531	1349	1349	1349	1349	0
28	20240318	200300	196326531	1349	1349	1349	1349	0
29	20240318	200200	196326531	1349	1349	1349	1349	0
30	20240318	200100	196326531	1349	1349	1349	1349	0
31	20240318	200000	196326531	1349	1349	1349	1349	0
32	20240318	195900	196326531	1349	1349	1349	1349	2127
33	20240318	195800	196326531	1349	1349	1349	1349	0
34	20240318	195700	196326531	1349	1349	1349	1349	0
35	20240318	195600	196326531	1349	1349	1349	1349	0
36	20240318	195500	196326531	1349	1349	1349	1349	0
37	20240318	195400	196326531	1349	1349	1349	1349	0
38	20240318	195300	196326531	1349	1349	1349	1349	0
39	20240318	195200	196326531	1349	1349	1349	1349	0
40	20240318	195100	196326531	1349	1349	1349	1349	0
41	20240318	195000	196326531	1349	1349	1349	1349	0
42	20240318	194900	196326531	1349	1349	1349	1349	0
43	20240318	194800	196326531	1349	1349	1349	1349	0
44	20240318	194700	196326531	1349	1349	1349	1349	0
45	20240318	194600	196326531	1349	1349	1349	1349	0
46	20240318	194500	196326531	1349	1349	1349	1349	0
47	20240318	194400	196326531	1349	1349	1349	1349	0
48	20240318	194300	196326531	1349	1349	1349	1349	0
49	20240318	194200	196326531	1349	1349	1349	1349	0
50	20240318	194100	196326531	1349	1349	1349	1349	0
51	20240318	194000	196326531	1349	1349	1349	1349	0
52	20240318	193900	196326531	1349	1349	1349	1349	0
53	20240318	193800	196326531	1349	1349	1349	1349	0
54	20240318	193700	196326531	1349	1349	1349	1349	0
55	20240318	193600	196326531	1349	1349	1349	1349	0
56	20240318	193500	196326531	1349	1349	1349	1349	0
57	20240318	193400	196326531	1349	1349	1349	1349	0
58	20240318	193300	196326531	1349	1349	1349	1349	0
59	20240318	193200	196326531	1349	1349	1349	1349	0
60	20240318	193100	196326531	1349	1349	1349	1349	0
61	20240318	193000	196326531	1349	1349	1349	1349	0
62	20240318	192900	196326531	1349	1349	1349	1349	2127
63	20240318	192800	196326531	1349	1349	1349	1349	0
64	20240318	192700	196326531	1349	1349	1349	1349	0
65	20240318	192600	196326531	1349	1349	1349	1349	0
66	20240318	192500	196326531	1349	1349	1349	1349	0
67	20240318	192400	196326531	1349	1349	1349	1349	0
68	20240318	192300	196326531	1349	1349	1349	1349	0
69	20240318	192200	196326531	1349	1349	1349	1349	0
70	20240318	192100	196326531	1349	1349	1349	1349	0
71	20240318	192000	196326531	1349	1349	1349	1349	0
72	20240318	191900	196326531	1349	1349	1349	1349	0
73	20240318	191800	196326531	1349	1349	1349	1349	0
74	20240318	191700	196326531	1349	1349	1349	1349	0
75	20240318	191600	196326531	1349	1349	1349	1349	0
76	20240318	191500	196326531	1349	1349	1349	1349	0
77	20240318	191400	196326531	1349	1349	1349	1349	0
78	20240318	191300	196326531	1349	1349	1349	1349	0
79	20240318	191200	196326531	1349	1349	1349	1349	0
80	20240318	191100	196326531	1349	1349	1349	1349	0
81	20240318	191000	196326531	1349	1349	1349	1349	0
82	20240318	190900	196326531	1349	1349	1349	1349	0
83	20240318	190800	196326531	1349	1349	1349	1349	0
84	20240318	190700	196326531	1349	1349	1349	1349	0
85	20240318	190600	196326531	1349	1349	1349	1349	0
86	20240318	190500	196326531	1349	1349	1349	1349	0
87	20240318	190400	196326531	1349	1349	1349	1349	0
88	20240318	190300	196326531	1349	1349	1349	1349	0
89	20240318	190200	196326531	1349	1349	1349	1349	0
90	20240318	190100	196326531	1349	1349	1349	1349	0
91	20240318	190000	196326531	1349	1349	1349	1349	0
92	20240318	185900	196326531	1349	1349	1349	1349	2127
93	20240318	185800	196326531	1349	1349	1349	1349	0
94	20240318	185700	196326531	1349	1349	1349	1349	0
95	20240318	185600	196326531	1349	1349	1349	1349	0
96	20240318	185500	196326531	1349	1349	1349	1349	0
97	20240318	185400	196326531	1349	1349	1349	1349	0
98	20240318	185300	196326531	1349	1349	1349	1349	0
99	20240318	185200	196326531	1349	1349	1349	1349	0
100	20240318	185100	196326531	1349	1349	1349	1349	0
101	20240318	185000	196326531	1349	1349	1349	1349	0
102	20240318	184900	196326531	1349	1349	1349	1349	0
103	20240318	184800	196326531	1349	1349	1349	1349	0
104	20240318	184700	196326531	1349	1349	1349	1349	0
105	20240318	184600	196326531	1349	1349	1349	1349	0
106	20240318	184500	196326531	1349	1349	1349	1349	0
107	20240318	184400	196326531	1349	1349	1349	1349	0
108	20240318	184300	196326531	1349	1349	1349	1349	0
109	20240318	184200	196326531	1349	1349	1349	1349	0
110	20240318	184100	196326531	1349	1349	1349	1349	0
111	20240318	184000	196326531	1349	1349	1349	1349	0
112	20240318	183900	196326531	1349	1349	1349	1349	0
113	20240318	183800	196326531	1349	1349	1349	1349	0
114	20240318	183700	196326531	1349	1349	1349	1349	0
115	20240318	183600	196326531	1349	1349	1349	1349	0
116	20240318	183500	196326531	1349	1349	1349	1349	0
117	20240318	183400	196326531	1349	1349	1349	1349	0
118	20240318	183300	196326531	1349	1349	1349	1349	0
119	20240318	183200	196326531	1349	1349	1349	1349	0
120	20240318	183100	196326531	1349	1349	1349	1349	0
121	20240318	183000	196326531	1349	1349	1349	1349	0
122	20240318	182900	196326531	1349	1349	1349	1349	2127
123	20240318	182800	196326531	1349	1349	1349	1349	0
124	20240318	182700	196326531	1349	1349	1349	1349	0
125	20240318	182600	196326531	1349	1349	1349	1349	0
126	20240318	182500	196326531	1349	1349	1349	1349	0
127	20240318	182400	196326531	1349	1349	1349	1349	0
128	20240318	182300	196326531	1349	1349	1349	1349	0
129	20240318	182200	196326531	1349	1349	1349	1349	0
130	20240318	182100	196326531	1349	1349	1349	1349	0
131	20240318	182000	196326531	1349	1349	1349	1349	0
132	20240318	181900	196326531	1349	1349	1349	1349	0
133	20240318	181800	196326531	1349	1349	1349	1349	0
134	20240318	181700	196326531	1349	1349	1349	1349	0
135	20240318	181600	196326531	1349	1349	1349	1349	0
136	20240318	181500	196326531	1349	1349	1349	1349	0
137	20240318	181400	196326531	1349	1349	1349	1349	0
138	20240318	181300	196326531	1349	1349	1349	1349	0
139	20240318	181200	196326531	1349	1349	1349	1349	0
140	20240318	181100	196326531	1349	1349	1349	1349	0
141	20240318	181000	196326531	1349	1349	1349	1349	0
142	20240318	180900	196326531	1349	1349	1349	1349	0
143	20240318	180800	196326531	1349	1349	1349	1349	0
144	20240318	180700	196326531	1349	1349	1349	1349	0
145	20240318	180600	196326531	1349	1349	1349	1349	0
146	20240318	180500	196326531	1349	1349	1349	1349	0
147	20240318	180400	196326531	1349	1349	1349	1349	0
148	20240318	180300	196326531	1349	1349	1349	1349	0
149	20240318	180200	196326531	1349	1349	1349	1349	0
150	20240318	180100	196326531	1349	1349	1349	1349	0
151	20240318	180000	196326531	1349	1349	1349	1349	0
152	20240318	175900	196326531	1349	1349	1349	1349	2127
153	20240318	175800	196326531	1349	1349	1349	1349	0
154	20240318	175700	196326531	1349	1349	1349	1349	0
155	20240318	175600	196326531	1349	1349	1349	1349	0
156	20240318	175500	196326531	1349	1349	1349	1349	0
157	20240318	175400	196326531	1349	1349	1349	1349	0
158	20240318	175300	196326531	1349	1349	1349	1349	0
159	20240318	175200	196326531	1349	1349	1349	1349	0
160	20240318	175100	196326531	1349	1349	1349	1349	0
161	20240318	175000	196326531	1349	1349	1349	1349	0
162	20240318	174900	196326531	1349	1349	1349	1349	0
163	20240318	174800	196326531	1349	1349	1349	1349	0
164	20240318	174700	196326531	1349	1349	1349	1349	0
165	20240318	174600	196326531	1349	1349	1349	1349	0
166	20240318	174500	196326531	1349	1349	1349	1349	0
167	20240318	174400	196326531	1349	1349	1349	1349	0
168	20240318	174300	196326531	1349	1349	1349	1349	0
169	20240318	174200	196326531	1349	1349	1349	1349	0
170	20240318	174100	196326531	1349	1349	1349	1349	0
171	20240318	174000	196326531	1349	1349	1349	1349	0
172	20240318	173900	196326531	1349	1349	1349	1349	0
173	20240318	173800	196326531	1349	1349	1349	1349	0
174	20240318	173700	196326531	1349	1349	1349	1349	0
175	20240318	173600	196326531	1349	1349	1349	1349	0
176	20240318	173500	196326531	1349	1349	1349	1349	0
177	20240318	173400	196326531	1349	1349	1349	1349	0
178	20240318	173300	196326531	1349	1349	1349	1349	0
179	20240318	173200	196326531	1349	1349	1349	1349	0
180	20240318	173100	196326531	1349	1349	1349	1349	0
181	20240318	173000	196326531	1349	1349	1349	1349	0
182	20240318	172900	196326531	1349	1349	1349	1349	2127
183	20240318	172800	196326531	1349	1349	1349	1349	0
184	20240318	172700	196326531	1349	1349	1349	1349	0
185	20240318	172600	196326531	1349	1349	1349	1349	0
186	20240318	172500	196326531	1349	1349	1349	1349	0
187	20240318	172400	196326531	1349	1349	1349	1349	0
188	20240318	172300	196326531	1349	1349	1349	1349	0
189	20240318	172200	196326531	1349	1349	1349	1349	0
190	20240318	172100	196326531	1349	1349	1349	1349	0
191	20240318	172000	196326531	1349	1349	1349	1349	0
192	20240318	171900	196326531	1349	1349	1349	1349	0
193	20240318	171800	196326531	1349	1349	1349	1349	0
194	20240318	171700	196326531	1349	1349	1349	1349	0
195	20240318	171600	196326531	1349	1349	1349	1349	0
196	20240318	171500	196326531	1349	1349	1349	1349	0
197	20240318	171400	196326531	1349	1349	1349	1349	0
198	20240318	171300	196326531	1349	1349	1349	1349	0
199	20240318	171200	196326531	1349	1349	1349	1349	0
200	20240318	171100	196326531	1349	1349	1349	1349	0
201	20240318	171000	196326531	1349	1349	1349	1349	0
202	20240318	170900	196326531	1349	1349	1349	1349	0
203	20240318	170800	196326531	1349	1349	1349	1349	0
204	20240318	170700	196326531	1349	1349	1349	1349	0
205	20240318	170600	196326531	1349	1349	1349	1349	0
206	20240318	170500	196326531	1349	1349	1349	1349	0
207	20240318	170400	196326531	1349	1349	1349	1349	0
208	20240318	170300	196326531	1349	1349	1349	1349	0
209	20240318	170200	196326531	1349	1349	1349	1349	0
210	20240318	170100	196326531	1349	1349	1349	1349	0
211	20240318	170000	196326531	1349	1349	1349	1349	0
212	20240318	165900	196326531	1349	1349	1349	1349	2127
213	20240318	165800	196326531	1349	1349	1349	1349	0
214	20240318	165700	196326531	1349	1349	1349	1349	0
215	20240318	165600	196326531	1349	1349	1349	1349	0
216	20240318	165500	196326531	1349	1349	1349	1349	0
217	20240318	165400	196326531	1349	1349	1349	1349	0
218	20240318	165300	196326531	1349	1349	1349	1349	0
219	20240318	165200	196326531	1349	1349	1349	1349	0
220	20240318	165100	196326531	1349	1349	1349	1349	0
221	20240318	165000	196326531	1349	1349	1349	1349	0
222	20240318	164900	196326531	1349	1349	1349	1349	0
223	20240318	164800	196326531	1349	1349	1349	1349	0
224	20240318	164700	196326531	1349	1349	1349	1349	0
225	20240318	164600	196326531	1349	1349	1349	1349	0
226	20240318	164500	196326531	1349	1349	1349	1349	0
227	20240318	164400	196326531	1349	1349	1349	1349	0
228	20240318	164300	196326531	1349	1349	1349	1349	0
229	20240318	164200	196326531	1349	1349	1349	1349	0
230	20240318	164100	196326531	1349	1349	1349	1349	0
231	20240318	164000	196326531	1349	1349	1349	1349	0
232	20240318	163900	196326531	1349	1349	1349	1349	0
233	20240318	163800	196326531	1349	1349	1349	1349	0
234	20240318	163700	196326531	1349	1349	1349	1349	0
235	20240318	163600	196326531	1349	1349	1349	1349	0
236	20240318	163500	196326531	1349	1349	1349	1349	0
237	20240318	163400	196326531	1349	1349	1349	1349	0
238	20240318	163300	196326531	1349	1349	1349	1349	0
239	20240318	163200	196326531	1349	1349	1349	1349	0
240	20240318	163100	196326531	1349	1349	1349	1349	0
241	20240318	163000	196326531	1349	1349	1349	1349	0
242	20240318	162900	196326531	1349	1349	1349	1349	2127
243	20240318	162800	196326531	1349	1349	1349	1349	0
244	20240318	162700	196326531	1349	1349	1349	1349	0
245	20240318	162600	196326531	1349	1349	1349	1349	0
246	20240318	162500	196326531	1349	1349	1349	1349	0
247	20240318	162400	196326531	1349	1349	1349	1349	0
248	20240318	162300	196326531	1349	1349	1349	1349	0
249	20240318	162200	196326531	1349	1349	1349	1349	0
250	20240318	162100	196326531	1349	1349	1349	1349	0
251	20240318	162000	196326531	1349	1349	1349	1349	0
252	20240318	161900	196326531	1349	1349	1349	1349	0
253	20240318	161800	196326531	1349	1349	1349	1349	0
254	20240318	161700	196326531	1349	1349	1349	1349	0
255	20240318	161600	196326531	1349	1349	1349	1349	0
256	20240318	161500	196326531	1349	1349	1349	1349	0
257	20240318	161400	196326531	1349	1349	1349	1349	0
258	20240318	161300	196326531	1349	1349	1349	1349	0
259	20240318	161200	196326531	1349	1349	1349	1349	0
260	20240318	161100	196326531	1349	1349	1349	1349	0
261	20240318	161000	196326531	1349	1349	1349	1349	0
262	20240318	160900	196326531	1349	1349	1349	1349	0
263	20240318	160800	196326531	1349	1349	1349	1349	0
264	20240318	160700	196326531	1349	1349	1349	1349	0
265	20240318	160600	196326531	1349	1349	1349	1349	0
266	20240318	160500	196326531	1349	1349	1349	1349	0
267	20240318	160400	196326531	1349	1349	1349	1349	0
268	20240318	160300	196326531	1349	1349	1349	1349	0
269	20240318	160200	196326531	1349	1349	1349	1349	0
270	20240318	160100	196326531	1349	1349	1349	1349	0
271	20240318	160000	196326531	1349	1349	1349	1349	0
272	20240318	155900	196326531	1349	1349	1349	1349	2127
273	20240318	155800	196326531	1349	1349	1349	1349	0
274	20240318	155700	196326531	1349	1349	1349	1349	0
275	20240318	155600	196326531	1349	1349	1349	1349	0
276	20240318	155500	196326531	1349	1349	1349	1349	0
277	20240318	155400	196326531	1349	1349	1349	1349	0
278	20240318	155300	196326531	1349	1349	1349	1349	0
279	20240318	155200	196326531	1349	1349	1349	1349	0
280	20240318	155100	196326531	1349	1349	1349	1349	0
281	20240318	155000	196326531	1349	1349	1349	1349	0
282	20240318	154900	196326531	1349	1349	1349	1349	0
283	20240318	154800	196326531	1349	1349	1349	1349	0
284	20240318	154700	196326531	1349	1349	1349	1349	0
285	20240318	154600	196326531	1349	1349	1349	1349	0
286	20240318	154500	196326531	1349	1349	1349	1349	0
287	20240318	154400	196326531	1349	1349	1349	1349	0
288	20240318	154300	196326531	1349	1349	1349	1349	0
289	20240318	154200	196326531	1349	1349	1349	1349	0
290	20240318	154100	196326531	1349	1349	1349	1349	0
291	20240318	154000	196326531	1349	1349	1349	1349	0
292	20240318	153900	196326531	1349	1349	1349	1349	0
293	20240318	153800	196326531	1349	1349	1349	1349	0
294	20240318	153700	196326531	1349	1349	1349	1349	0
295	20240318	153600	196326531	1349	1349	1349	1349	0
296	20240318	153500	196326531	1349	1349	1349	1349	0
297	20240318	153400	196326531	1349	1349	1349	1349	0
298	20240318	153300	196326531	1349	1349	1349	1349	0
299	20240318	153200	196326531	1349	1349	1349	1349	0
300	20240318	153100	196326531	1349	1349	1349	1349	0
301	20240318	153000	196326531	1349	1349	1349	1349	2127
302	20240318	152900	193457208	1350	1350	1350	1350	0
303	20240318	152800	193457208	1350	1350	1350	1350	0
304	20240318	152700	193457208	1350	1350	1350	1350	0
305	20240318	152600	193457208	1350	1350	1350	1350	0
306	20240318	152500	193457208	1350	1350	1350	1350	0
307	20240318	152400	193457208	1350	1350	1350	1350	0
308	20240318	152300	193457208	1350	1350	1350	1350	0
309	20240318	152200	193457208	1350	1350	1350	1350	0
310	20240318	152100	193457208	1350	1350	1350	1350	0
311	20240318	152000	193457208	1350	1350	1350	1350	0
312	20240318	151900	193457208	1350	1350	1350	1350	0
313	20240318	151800	193457208	1350	1350	1350	1350	0
314	20240318	151700	193457208	1350	1350	1350	1350	30
315	20240318	151600	193416708	1350	1350	1350	1350	0
316	20240318	151500	193416708	1350	1346	1350	1346	88
317	20240318	151400	193298080	1346	1346	1346	1346	57
318	20240318	151300	193221358	1350	1350	1350	1350	0
319	20240318	151200	193221358	1350	1350	1350	1350	0
320	20240318	151100	193221358	1350	1350	1350	1350	3
321	20240318	151000	193217308	1350	1350	1350	1350	0
322	20240318	150900	193217308	1350	1350	1350	1350	12
323	20240318	150800	193201108	1350	1350	1350	1350	1
324	20240318	150700	193199758	1351	1348	1351	1348	552
325	20240318	150600	192454625	1348	1348	1348	1347	48
326	20240318	150500	192389922	1348	1348	1348	1348	2
327	20240318	150400	192387226	1348	1345	1348	1345	5450
328	20240318	150300	185056961	1345	1344	1345	1344	190
329	20240318	150200	184801449	1345	1344	1345	1341	2911
330	20240318	150100	180896485	1344	1344	1344	1344	1
331	20240318	150000	180895141	1343	1344	1344	1343	14
332	20240318	145900	180876329	1343	1343	1343	1343	31
333	20240318	145800	180834696	1344	1344	1344	1344	0
334	20240318	145700	180834696	1344	1344	1344	1344	0
335	20240318	145600	180834696	1344	1344	1344	1344	3
336	20240318	145500	180830664	1345	1345	1345	1345	0
337	20240318	145400	180830664	1345	1345	1345	1345	0
338	20240318	145300	180830664	1345	1344	1345	1344	372
339	20240318	145200	180330693	1344	1344	1344	1344	0
340	20240318	145100	180330693	1344	1344	1344	1344	0
341	20240318	145000	180330693	1344	1344	1344	1344	0
342	20240318	144900	180330693	1344	1344	1344	1344	0
343	20240318	144800	180330693	1344	1344	1344	1344	0
344	20240318	144700	180330693	1344	1344	1344	1344	2
345	20240318	144600	180328005	1341	1341	1341	1341	0
346	20240318	144500	180328005	1341	1341	1341	1341	0
347	20240318	144400	180328005	1341	1341	1341	1341	383
348	20240318	144300	179814402	1344	1344	1344	1344	0
349	20240318	144200	179814402	1344	1344	1344	1344	0
350	20240318	144100	179814402	1344	1344	1344	1344	0
351	20240318	144000	179814402	1344	1344	1344	1344	0
352	20240318	143900	179814402	1344	1344	1344	1344	0
353	20240318	143800	179814402	1344	1344	1344	1344	0
354	20240318	143700	179814402	1344	1344	1344	1344	0
355	20240318	143600	179814402	1344	1344	1344	1344	0
356	20240318	143500	179814402	1344	1344	1344	1344	1
357	20240318	143400	179813058	1340	1343	1343	1340	527
358	20240318	143300	179106394	1343	1343	1343	1343	210
359	20240318	143200	178824364	1343	1343	1343	1343	40
360	20240318	143100	178770644	1344	1344	1344	1344	0
361	20240318	143000	178770644	1344	1344	1344	1344	0
362	20240318	142900	178770644	1344	1344	1344	1344	1
363	20240318	142800	178769300	1343	1343	1343	1343	0
364	20240318	142700	178769300	1343	1343	1343	1343	0
365	20240318	142600	178769300	1343	1343	1343	1343	1
366	20240318	142500	178767957	1343	1343	1343	1343	5
367	20240318	142400	178761242	1343	1343	1343	1343	0
368	20240318	142300	178761242	1343	1343	1343	1343	8
369	20240318	142200	178750498	1343	1343	1343	1343	26
370	20240318	142100	178715580	1343	1343	1343	1343	30
371	20240318	142000	178675290	1343	1343	1344	1343	143
372	20240318	141900	178483189	1343	1343	1343	1343	44
373	20240318	141800	178424097	1343	1343	1343	1343	2
374	20240318	141700	178421411	1343	1343	1343	1343	0
375	20240318	141600	178421411	1343	1343	1343	1343	0
376	20240318	141500	178421411	1343	1343	1343	1343	34
377	20240318	141400	178375749	1343	1343	1343	1343	0
378	20240318	141300	178375749	1343	1343	1343	1343	0
379	20240318	141200	178375749	1343	1343	1343	1343	14
380	20240318	141100	178356947	1343	1343	1343	1343	30
381	20240318	141000	178316657	1343	1345	1345	1343	123
382	20240318	140900	178151370	1345	1345	1345	1345	0
383	20240318	140800	178151370	1345	1345	1345	1345	0
384	20240318	140700	178151370	1345	1345	1345	1345	1
385	20240318	140600	178150025	1345	1345	1345	1345	2
386	20240318	140500	178147335	1343	1343	1343	1343	27
387	20240318	140400	178111074	1340	1340	1340	1340	0
388	20240318	140300	178111074	1340	1340	1340	1340	183
389	20240318	140200	177865854	1345	1345	1345	1345	0
390	20240318	140100	177865854	1345	1345	1345	1345	0
391	20240318	140000	177865854	1345	1345	1345	1345	0
392	20240318	135900	177865854	1345	1345	1345	1345	0
393	20240318	135800	177865854	1345	1345	1345	1345	1000
394	20240318	135700	176520854	1345	1345	1345	1345	0
395	20240318	135600	176520854	1345	1345	1345	1345	0
396	20240318	135500	176520854	1345	1345	1345	1345	0
397	20240318	135400	176520854	1345	1345	1345	1345	0
398	20240318	135300	176520854	1345	1345	1345	1345	0
399	20240318	135200	176520854	1345	1345	1345	1345	0
400	20240318	135100	176520854	1345	1345	1345	1345	190
401	20240318	135000	176265304	1345	1345	1345	1345	0
402	20240318	134900	176265304	1345	1345	1345	1345	4
403	20240318	134800	176259924	1345	1345	1345	1345	0
404	20240318	134700	176259924	1345	1345	1345	1345	0
405	20240318	134600	176259924	1345	1345	1345	1345	0
406	20240318	134500	176259924	1345	1345	1345	1345	0
407	20240318	134400	176259924	1345	1345	1345	1345	0
408	20240318	134300	176259924	1345	1345	1345	1345	0
409	20240318	134200	176259924	1345	1345	1345	1345	0
410	20240318	134100	176259924	1345	1345	1345	1345	0
411	20240318	134000	176259924	1345	1345	1345	1345	0
412	20240318	133900	176259924	1345	1345	1345	1345	0
413	20240318	133800	176259924	1345	1345	1345	1345	746
414	20240318	133700	175256554	1345	1345	1345	1345	0
415	20240318	133600	175256554	1345	1345	1345	1345	900
416	20240318	133500	174046054	1340	1340	1340	1340	0
417	20240318	133400	174046054	1340	1340	1340	1340	60
418	20240318	133300	173965654	1340	1340	1340	1340	889
419	20240318	133200	172774394	1340	1340	1340	1340	0
420	20240318	133100	172774394	1340	1340	1340	1340	0
421	20240318	133000	172774394	1340	1345	1345	1340	120
422	20240318	132900	172613044	1346	1345	1346	1345	585
423	20240318	132800	171825999	1345	1345	1345	1345	35
424	20240318	132700	171778924	1346	1346	1346	1346	0
425	20240318	132600	171778924	1346	1346	1346	1346	50
426	20240318	132500	171711624	1346	1346	1346	1346	0
427	20240318	132400	171711624	1346	1346	1346	1346	0
428	20240318	132300	171711624	1346	1346	1346	1346	0
429	20240318	132200	171711624	1346	1346	1346	1346	0
430	20240318	132100	171711624	1346	1346	1346	1346	0
431	20240318	132000	171711624	1346	1346	1346	1346	7
432	20240318	131900	171702202	1346	1346	1346	1346	0
433	20240318	131800	171702202	1346	1340	1346	1339	13487
434	20240318	131700	153631554	1341	1341	1341	1341	2511
435	20240318	131600	150264303	1342	1341	1342	1341	2192
436	20240318	131500	147324828	1342	1342	1342	1342	3725
437	20240318	131400	142325878	1345	1345	1345	1345	264
438	20240318	131300	141970798	1345	1345	1346	1345	1545
439	20240318	131200	139892273	1345	1345	1345	1345	5
440	20240318	131100	139885548	1345	1345	1345	1345	149
441	20240318	131000	139685143	1345	1345	1345	1345	0
442	20240318	130900	139685143	1345	1345	1345	1345	0
443	20240318	130800	139685143	1345	1345	1345	1345	10
444	20240318	130700	139671693	1341	1345	1345	1341	32
445	20240318	130600	139628773	1345	1344	1345	1344	20
446	20240318	130500	139601886	1340	1340	1340	1340	0
447	20240318	130400	139601886	1340	1340	1340	1340	21
448	20240318	130300	139573746	1340	1341	1341	1340	280
449	20240318	130200	139198536	1344	1344	1344	1344	1
450	20240318	130100	139197192	1343	1343	1343	1343	0
451	20240318	130000	139197192	1343	1343	1343	1343	0
452	20240318	125900	139197192	1343	1343	1343	1343	0
453	20240318	125800	139197192	1343	1342	1343	1342	100
454	20240318	125700	139062901	1342	1342	1342	1342	0
455	20240318	125600	139062901	1342	1342	1342	1342	0
456	20240318	125500	139062901	1342	1342	1342	1342	20
457	20240318	125400	139036061	1342	1342	1342	1342	0
458	20240318	125300	139036061	1342	1342	1342	1342	0
459	20240318	125200	139036061	1342	1341	1342	1341	200
460	20240318	125100	138767676	1341	1341	1341	1341	0
461	20240318	125000	138767676	1341	1341	1341	1341	0
462	20240318	124900	138767676	1341	1341	1341	1341	0
463	20240318	124800	138767676	1341	1341	1341	1341	231
464	20240318	124700	138457905	1341	1341	1341	1341	0
465	20240318	124600	138457905	1341	1341	1341	1341	30
466	20240318	124500	138417675	1341	1341	1341	1341	0
467	20240318	124400	138417675	1341	1341	1341	1341	0
468	20240318	124300	138417675	1341	1341	1341	1341	0
469	20240318	124200	138417675	1341	1341	1341	1341	100
470	20240318	124100	138283575	1340	1340	1340	1340	0
471	20240318	124000	138283575	1340	1340	1340	1340	0
472	20240318	123900	138283575	1340	1340	1340	1340	0
473	20240318	123800	138283575	1340	1340	1340	1340	0
474	20240318	123700	138283575	1340	1341	1341	1340	3800
475	20240318	123600	133190696	1341	1343	1343	1341	2074
476	20240318	123500	130407376	1343	1343	1343	1343	30
477	20240318	123400	130367086	1343	1343	1343	1343	43
478	20240318	123300	130309337	1343	1343	1343	1343	107
479	20240318	123200	130165636	1343	1343	1343	1343	0
480	20240318	123100	130165636	1343	1343	1343	1343	29
481	20240318	123000	130126689	1343	1343	1343	1343	0
482	20240318	122900	130126689	1343	1343	1343	1343	47
483	20240318	122800	130063568	1343	1343	1343	1343	527
484	20240318	122700	129355807	1343	1343	1343	1343	48
485	20240318	122600	129291343	1343	1343	1343	1343	47
486	20240318	122500	129228222	1343	1343	1343	1343	48
487	20240318	122400	129163758	1343	1343	1343	1343	1027
488	20240318	122300	127784497	1343	1343	1343	1343	92
489	20240318	122200	127660941	1342	1343	1343	1342	42
490	20240318	122100	127604547	1342	1342	1342	1342	1
491	20240318	122000	127603205	1342	1342	1342	1342	0
492	20240318	121900	127603205	1342	1342	1342	1342	2
493	20240318	121800	127600521	1342	1342	1342	1342	2
494	20240318	121700	127597837	1344	1342	1344	1342	57
495	20240318	121600	127521340	1342	1342	1344	1342	158
496	20240318	121500	127309152	1342	1342	1342	1342	2
497	20240318	121400	127306468	1343	1343	1343	1343	61
498	20240318	121300	127224545	1343	1343	1343	1343	0
499	20240318	121200	127224545	1343	1343	1343	1343	1
500	20240318	121100	127223202	1343	1343	1343	1343	50
501	20240318	121000	127156052	1344	1344	1344	1344	0
502	20240318	120900	127156052	1344	1344	1344	1344	0
503	20240318	120800	127156052	1344	1344	1344	1344	10
504	20240318	120700	127142612	1344	1344	1344	1344	0
505	20240318	120600	127142612	1344	1344	1344	1344	0
506	20240318	120500	127142612	1344	1344	1344	1344	0
507	20240318	120400	127142612	1344	1345	1345	1343	39
508	20240318	120300	127090161	1345	1345	1345	1345	0
509	20240318	120200	127090161	1345	1345	1345	1345	294
510	20240318	120100	126694731	1345	1345	1345	1345	0
511	20240318	120000	126694731	1345	1345	1345	1345	1
512	20240318	115900	126693386	1346	1345	1346	1345	20
513	20240318	115800	126666468	1342	1342	1342	1342	191
514	20240318	115700	126410146	1346	1346	1346	1346	0
515	20240318	115600	126410146	1346	1346	1346	1346	0
516	20240318	115500	126410146	1346	1346	1346	1346	0
517	20240318	115400	126410146	1346	1346	1346	1346	0
518	20240318	115300	126410146	1346	1345	1346	1345	700
519	20240318	115200	125468506	1346	1346	1346	1346	0
520	20240318	115100	125468506	1346	1346	1346	1346	0
521	20240318	115000	125468506	1346	1346	1346	1346	0
522	20240318	114900	125468506	1346	1343	1346	1343	235
523	20240318	114800	125152771	1343	1343	1343	1343	1001
524	20240318	114700	123808428	1347	1347	1347	1347	0
525	20240318	114600	123808428	1347	1347	1347	1347	0
526	20240318	114500	123808428	1347	1347	1347	1347	0
527	20240318	114400	123808428	1347	1347	1347	1347	0
528	20240318	114300	123808428	1347	1347	1347	1347	0
529	20240318	114200	123808428	1347	1347	1347	1347	0
530	20240318	114100	123808428	1347	1347	1347	1347	0
531	20240318	114000	123808428	1347	1347	1347	1347	0
532	20240318	113900	123808428	1347	1347	1347	1347	0
533	20240318	113800	123808428	1347	1347	1347	1347	0
534	20240318	113700	123808428	1347	1347	1347	1347	0
535	20240318	113600	123808428	1347	1347	1347	1347	0
536	20240318	113500	123808428	1347	1347	1347	1347	0
537	20240318	113400	123808428	1347	1347	1347	1347	10
538	20240318	113300	123794958	1347	1347	1347	1347	55
539	20240318	113200	123720873	1347	1347	1347	1347	1
540	20240318	113100	123719526	1343	1343	1343	1343	508
541	20240318	113000	123037282	1343	1344	1344	1343	3436
542	20240318	112900	118419309	1344	1344	1344	1344	0
543	20240318	112800	118419309	1344	1344	1344	1344	0
544	20240318	112700	118419309	1344	1344	1344	1344	0
545	20240318	112600	118419309	1344	1344	1344	1344	0
546	20240318	112500	118419309	1344	1344	1344	1344	744
547	20240318	112400	117419373	1344	1344	1344	1344	380
548	20240318	112300	116908653	1344	1344	1344	1344	0
549	20240318	112200	116908653	1344	1344	1344	1344	0
550	20240318	112100	116908653	1344	1344	1344	1344	0
551	20240318	112000	116908653	1344	1344	1344	1344	159
552	20240318	111900	116694957	1349	1349	1349	1349	0
553	20240318	111800	116694957	1349	1348	1349	1348	504
554	20240318	111700	116015561	1348	1348	1348	1348	0
555	20240318	111600	116015561	1348	1348	1348	1348	0
556	20240318	111500	116015561	1348	1348	1348	1348	0
557	20240318	111400	116015561	1348	1348	1348	1348	0
558	20240318	111300	116015561	1348	1348	1348	1348	3
559	20240318	111200	116011517	1344	1345	1349	1344	1249
560	20240318	111100	114332325	1345	1345	1345	1345	0
561	20240318	111000	114332325	1345	1345	1345	1345	9
562	20240318	110900	114320220	1345	1345	1345	1345	0
563	20240318	110800	114320220	1345	1345	1345	1345	100
564	20240318	110700	114185720	1345	1345	1345	1345	500
565	20240318	110600	113513220	1350	1350	1350	1350	0
566	20240318	110500	113513220	1350	1350	1350	1350	0
567	20240318	110400	113513220	1350	1345	1350	1345	1472
568	20240318	110300	111533298	1345	1348	1350	1345	14
569	20240318	110200	111514453	1350	1349	1350	1349	90
570	20240318	110100	111392971	1349	1349	1349	1349	0
571	20240318	110000	111392971	1349	1349	1349	1349	0
572	20240318	105900	111392971	1349	1349	1349	1349	18
573	20240318	105800	111368689	1350	1350	1350	1350	0
574	20240318	105700	111368689	1350	1346	1350	1346	163
575	20240318	105600	111148759	1346	1345	1346	1345	26
576	20240318	105500	111113783	1345	1345	1345	1345	142
577	20240318	105400	110922793	1350	1350	1350	1350	0
578	20240318	105300	110922793	1350	1350	1350	1350	1
579	20240318	105200	110921443	1350	1350	1350	1350	1
580	20240318	105100	110920093	1349	1348	1349	1348	798
581	20240318	105000	109843592	1349	1348	1349	1348	30
582	20240318	104900	109803141	1345	1345	1345	1345	0
583	20240318	104800	109803141	1345	1345	1345	1345	0
584	20240318	104700	109803141	1345	1345	1345	1345	0
585	20240318	104600	109803141	1345	1345	1345	1345	2675
586	20240318	104500	106205266	1345	1347	1347	1345	986
587	20240318	104400	104878170	1349	1347	1349	1347	7
588	20240318	104300	104868739	1347	1347	1347	1347	1
589	20240318	104200	104867392	1349	1347	1349	1347	18
590	20240318	104100	104843138	1347	1347	1347	1347	14
591	20240318	104000	104824280	1347	1348	1349	1347	386
592	20240318	103900	104303586	1347	1347	1347	1347	8
593	20240318	103800	104292810	1347	1347	1347	1347	0
594	20240318	103700	104292810	1347	1348	1349	1345	226
595	20240318	103600	103988145	1345	1345	1345	1345	0
596	20240318	103500	103988145	1345	1346	1346	1345	345
597	20240318	103400	103523862	1346	1346	1346	1346	35
598	20240318	103300	103476752	1346	1346	1346	1346	17
599	20240318	103200	103453870	1346	1346	1346	1346	423
600	20240318	103100	102884512	1349	1346	1349	1346	60
601	20240318	103000	102803707	1346	1346	1346	1346	118
602	20240318	102900	102644879	1346	1346	1346	1346	1115
603	20240318	102800	101144089	1346	1347	1347	1346	12
604	20240318	102700	101127931	1350	1348	1350	1347	145
605	20240318	102600	100932485	1348	1348	1348	1348	155
606	20240318	102500	100723545	1348	1349	1350	1348	23
607	20240318	102400	100692510	1349	1349	1349	1349	9
608	20240318	102300	100680369	1350	1350	1350	1350	1
609	20240318	102200	100679019	1349	1349	1349	1349	0
610	20240318	102100	100679019	1349	1349	1349	1349	1
611	20240318	102000	100677670	1349	1349	1349	1349	2
612	20240318	101900	100674972	1350	1350	1350	1350	2
613	20240318	101800	100672272	1350	1350	1350	1350	1
614	20240318	101700	100670922	1350	1349	1350	1349	2
615	20240318	101600	100668223	1348	1350	1350	1348	708
616	20240318	101500	99713837	1350	1350	1350	1350	1
617	20240318	101400	99712487	1349	1349	1349	1349	0
618	20240318	101300	99712487	1349	1348	1349	1348	542
619	20240318	101200	98981349	1349	1348	1349	1348	18
620	20240318	101100	98957076	1348	1346	1348	1346	545
621	20240318	101000	98222428	1348	1345	1348	1345	144
622	20240318	100900	98028400	1345	1345	1345	1345	18
623	20240318	100800	98004190	1345	1346	1346	1345	581
624	20240318	100700	97222727	1348	1348	1348	1348	0
625	20240318	100600	97222727	1348	1346	1348	1346	355
626	20240318	100500	96744353	1347	1345	1347	1345	8
627	20240318	100400	96733579	1345	1347	1347	1345	2659
628	20240318	100300	93154888	1347	1347	1347	1346	22
629	20240318	100200	93125273	1347	1345	1347	1345	311
630	20240318	100100	92706683	1345	1346	1346	1345	213
631	20240318	100000	92420000	1346	1346	1346	1345	20
632	20240318	095900	92393090	1346	1345	1346	1345	202
633	20240318	095800	92121279	1345	1345	1345	1345	79
634	20240318	095700	92015024	1346	1345	1346	1345	2142
635	20240318	095600	89134033	1345	1345	1345	1345	25
636	20240318	095500	89100408	1346	1347	1347	1345	53
637	20240318	095400	89029110	1346	1344	1346	1344	648
638	20240318	095300	88156938	1344	1344	1344	1344	511
639	20240318	095200	87470154	1348	1348	1348	1348	2
640	20240318	095100	87467458	1348	1348	1348	1348	2
641	20240318	095000	87464762	1348	1348	1348	1348	0
642	20240318	094900	87464762	1348	1348	1348	1348	0
643	20240318	094800	87464762	1348	1348	1348	1348	0
644	20240318	094700	87464762	1348	1343	1348	1343	3742
645	20240318	094600	82426452	1342	1341	1342	1341	212
646	20240318	094500	82141998	1342	1342	1342	1342	100
647	20240318	094400	82007798	1342	1342	1343	1342	198
648	20240318	094300	81742075	1342	1343	1343	1342	256
649	20240318	094200	81398268	1343	1343	1343	1343	16
650	20240318	094100	81376780	1343	1343	1343	1343	15
651	20240318	094000	81356635	1343	1343	1343	1343	427
652	20240318	093900	80783174	1343	1343	1343	1343	5
653	20240318	093800	80776459	1340	1340	1340	1340	100
654	20240318	093700	80642459	1343	1343	1343	1343	328
655	20240318	093600	80201955	1343	1339	1343	1339	1673
656	20240318	093500	77959704	1339	1339	1339	1339	2
657	20240318	093400	77957026	1342	1342	1342	1342	0
658	20240318	093300	77957026	1342	1342	1342	1342	13
659	20240318	093200	77939580	1342	1342	1342	1342	1
660	20240318	093100	77938238	1340	1340	1340	1340	38
661	20240318	093000	77887318	1337	1337	1337	1337	869
662	20240318	092900	76725465	1337	1337	1337	1337	3016
663	20240318	092800	72693073	1340	1340	1342	1337	1754
664	20240318	092700	70345811	1340	1343	1343	1340	830
665	20240318	092600	69231721	1344	1343	1344	1343	170
666	20240318	092500	69003280	1343	1340	1343	1340	799
667	20240318	092400	67932347	1340	1338	1340	1338	465
668	20240318	092300	67309453	1343	1343	1343	1338	5
669	20240318	092200	67302743	1344	1338	1344	1337	9769
670	20240318	092100	54241558	1339	1340	1340	1339	391
671	20240318	092000	53717768	1346	1346	1346	1346	1
672	20240318	091900	53716422	1347	1347	1347	1347	6
673	20240318	091800	53708340	1340	1341	1341	1340	1000
674	20240318	091700	52368003	1347	1341	1347	1341	1064
675	20240318	091600	50935060	1342	1348	1348	1342	600
676	20240318	091500	50129260	1348	1346	1348	1346	371
677	20240318	091400	49629335	1347	1347	1347	1347	0
678	20240318	091300	49629335	1347	1347	1347	1347	1
679	20240318	091200	49627988	1340	1340	1341	1340	229
680	20240318	091100	49321116	1349	1337	1349	1337	202
681	20240318	091000	49050679	1337	1346	1346	1335	7856
682	20240318	090900	38515781	1346	1350	1350	1345	802
683	20240318	090800	37437085	1345	1345	1349	1345	183
684	20240318	090700	37190470	1345	1350	1350	1345	1729
685	20240318	090600	34859900	1345	1351	1352	1345	4088
686	20240318	090500	29338157	1351	1351	1351	1351	5986
687	20240318	090400	21251071	1352	1352	1352	1352	62
688	20240318	090300	21167247	1353	1353	1353	1353	1000
689	20240318	090200	19814247	1353	1356	1356	1351	2337
690	20240318	090100	16651319	1358	1360	1360	1358	744
691	20240318	090000	15639491	1362	1370	1370	1362	11429