KissMeData/322780/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	210700	67601705	1830	1830	1830	1830	5604
3	20240313	210600	67601705	1830	1830	1830	1830	0
4	20240313	210500	67601705	1830	1830	1830	1830	0
5	20240313	210400	67601705	1830	1830	1830	1830	0
6	20240313	210300	67601705	1830	1830	1830	1830	0
7	20240313	210200	67601705	1830	1830	1830	1830	0
8	20240313	210100	67601705	1830	1830	1830	1830	0
9	20240313	210000	67601705	1830	1830	1830	1830	0
10	20240313	205900	67601705	1830	1830	1830	1830	0
11	20240313	205800	67601705	1830	1830	1830	1830	0
12	20240313	205700	67601705	1830	1830	1830	1830	0
13	20240313	205600	67601705	1830	1830	1830	1830	0
14	20240313	205500	67601705	1830	1830	1830	1830	0
15	20240313	205400	67601705	1830	1830	1830	1830	0
16	20240313	205300	67601705	1830	1830	1830	1830	0
17	20240313	205200	67601705	1830	1830	1830	1830	0
18	20240313	205100	67601705	1830	1830	1830	1830	0
19	20240313	205000	67601705	1830	1830	1830	1830	0
20	20240313	204900	67601705	1830	1830	1830	1830	0
21	20240313	204800	67601705	1830	1830	1830	1830	0
22	20240313	204700	67601705	1830	1830	1830	1830	0
23	20240313	204600	67601705	1830	1830	1830	1830	0
24	20240313	204500	67601705	1830	1830	1830	1830	0
25	20240313	204400	67601705	1830	1830	1830	1830	0
26	20240313	204300	67601705	1830	1830	1830	1830	0
27	20240313	204200	67601705	1830	1830	1830	1830	0
28	20240313	204100	67601705	1830	1830	1830	1830	0
29	20240313	204000	67601705	1830	1830	1830	1830	0
30	20240313	203900	67601705	1830	1830	1830	1830	0
31	20240313	203800	67601705	1830	1830	1830	1830	0
32	20240313	203700	67601705	1830	1830	1830	1830	5604
33	20240313	203600	67601705	1830	1830	1830	1830	0
34	20240313	203500	67601705	1830	1830	1830	1830	0
35	20240313	203400	67601705	1830	1830	1830	1830	0
36	20240313	203300	67601705	1830	1830	1830	1830	0
37	20240313	203200	67601705	1830	1830	1830	1830	0
38	20240313	203100	67601705	1830	1830	1830	1830	0
39	20240313	203000	67601705	1830	1830	1830	1830	0
40	20240313	202900	67601705	1830	1830	1830	1830	0
41	20240313	202800	67601705	1830	1830	1830	1830	0
42	20240313	202700	67601705	1830	1830	1830	1830	0
43	20240313	202600	67601705	1830	1830	1830	1830	0
44	20240313	202500	67601705	1830	1830	1830	1830	0
45	20240313	202400	67601705	1830	1830	1830	1830	0
46	20240313	202300	67601705	1830	1830	1830	1830	0
47	20240313	202200	67601705	1830	1830	1830	1830	0
48	20240313	202100	67601705	1830	1830	1830	1830	0
49	20240313	202000	67601705	1830	1830	1830	1830	0
50	20240313	201900	67601705	1830	1830	1830	1830	0
51	20240313	201800	67601705	1830	1830	1830	1830	0
52	20240313	201700	67601705	1830	1830	1830	1830	0
53	20240313	201600	67601705	1830	1830	1830	1830	0
54	20240313	201500	67601705	1830	1830	1830	1830	0
55	20240313	201400	67601705	1830	1830	1830	1830	0
56	20240313	201300	67601705	1830	1830	1830	1830	0
57	20240313	201200	67601705	1830	1830	1830	1830	0
58	20240313	201100	67601705	1830	1830	1830	1830	0
59	20240313	201000	67601705	1830	1830	1830	1830	0
60	20240313	200900	67601705	1830	1830	1830	1830	0
61	20240313	200800	67601705	1830	1830	1830	1830	0
62	20240313	200700	67601705	1830	1830	1830	1830	5604
63	20240313	200600	67601705	1830	1830	1830	1830	0
64	20240313	200500	67601705	1830	1830	1830	1830	0
65	20240313	200400	67601705	1830	1830	1830	1830	0
66	20240313	200300	67601705	1830	1830	1830	1830	0
67	20240313	200200	67601705	1830	1830	1830	1830	0
68	20240313	200100	67601705	1830	1830	1830	1830	0
69	20240313	200000	67601705	1830	1830	1830	1830	0
70	20240313	195900	67601705	1830	1830	1830	1830	0
71	20240313	195800	67601705	1830	1830	1830	1830	0
72	20240313	195700	67601705	1830	1830	1830	1830	0
73	20240313	195600	67601705	1830	1830	1830	1830	0
74	20240313	195500	67601705	1830	1830	1830	1830	0
75	20240313	195400	67601705	1830	1830	1830	1830	0
76	20240313	195300	67601705	1830	1830	1830	1830	0
77	20240313	195200	67601705	1830	1830	1830	1830	0
78	20240313	195100	67601705	1830	1830	1830	1830	0
79	20240313	195000	67601705	1830	1830	1830	1830	0
80	20240313	194900	67601705	1830	1830	1830	1830	0
81	20240313	194800	67601705	1830	1830	1830	1830	0
82	20240313	194700	67601705	1830	1830	1830	1830	0
83	20240313	194600	67601705	1830	1830	1830	1830	0
84	20240313	194500	67601705	1830	1830	1830	1830	0
85	20240313	194400	67601705	1830	1830	1830	1830	0
86	20240313	194300	67601705	1830	1830	1830	1830	0
87	20240313	194200	67601705	1830	1830	1830	1830	0
88	20240313	194100	67601705	1830	1830	1830	1830	0
89	20240313	194000	67601705	1830	1830	1830	1830	0
90	20240313	193900	67601705	1830	1830	1830	1830	0
91	20240313	193800	67601705	1830	1830	1830	1830	0
92	20240313	193700	67601705	1830	1830	1830	1830	5604
93	20240313	193600	67601705	1830	1830	1830	1830	0
94	20240313	193500	67601705	1830	1830	1830	1830	0
95	20240313	193400	67601705	1830	1830	1830	1830	0
96	20240313	193300	67601705	1830	1830	1830	1830	0
97	20240313	193200	67601705	1830	1830	1830	1830	0
98	20240313	193100	67601705	1830	1830	1830	1830	0
99	20240313	193000	67601705	1830	1830	1830	1830	0
100	20240313	192900	67601705	1830	1830	1830	1830	0
101	20240313	192800	67601705	1830	1830	1830	1830	0
102	20240313	192700	67601705	1830	1830	1830	1830	0
103	20240313	192600	67601705	1830	1830	1830	1830	0
104	20240313	192500	67601705	1830	1830	1830	1830	0
105	20240313	192400	67601705	1830	1830	1830	1830	0
106	20240313	192300	67601705	1830	1830	1830	1830	0
107	20240313	192200	67601705	1830	1830	1830	1830	0
108	20240313	192100	67601705	1830	1830	1830	1830	0
109	20240313	192000	67601705	1830	1830	1830	1830	0
110	20240313	191900	67601705	1830	1830	1830	1830	0
111	20240313	191800	67601705	1830	1830	1830	1830	0
112	20240313	191700	67601705	1830	1830	1830	1830	0
113	20240313	191600	67601705	1830	1830	1830	1830	0
114	20240313	191500	67601705	1830	1830	1830	1830	0
115	20240313	191400	67601705	1830	1830	1830	1830	0
116	20240313	191300	67601705	1830	1830	1830	1830	0
117	20240313	191200	67601705	1830	1830	1830	1830	0
118	20240313	191100	67601705	1830	1830	1830	1830	0
119	20240313	191000	67601705	1830	1830	1830	1830	0
120	20240313	190900	67601705	1830	1830	1830	1830	0
121	20240313	190800	67601705	1830	1830	1830	1830	0
122	20240313	190700	67601705	1830	1830	1830	1830	5604
123	20240313	190600	67601705	1830	1830	1830	1830	0
124	20240313	190500	67601705	1830	1830	1830	1830	0
125	20240313	190400	67601705	1830	1830	1830	1830	0
126	20240313	190300	67601705	1830	1830	1830	1830	0
127	20240313	190200	67601705	1830	1830	1830	1830	0
128	20240313	190100	67601705	1830	1830	1830	1830	0
129	20240313	190000	67601705	1830	1830	1830	1830	0
130	20240313	185900	67601705	1830	1830	1830	1830	0
131	20240313	185800	67601705	1830	1830	1830	1830	0
132	20240313	185700	67601705	1830	1830	1830	1830	0
133	20240313	185600	67601705	1830	1830	1830	1830	0
134	20240313	185500	67601705	1830	1830	1830	1830	0
135	20240313	185400	67601705	1830	1830	1830	1830	0
136	20240313	185300	67601705	1830	1830	1830	1830	0
137	20240313	185200	67601705	1830	1830	1830	1830	0
138	20240313	185100	67601705	1830	1830	1830	1830	0
139	20240313	185000	67601705	1830	1830	1830	1830	0
140	20240313	184900	67601705	1830	1830	1830	1830	0
141	20240313	184800	67601705	1830	1830	1830	1830	0
142	20240313	184700	67601705	1830	1830	1830	1830	0
143	20240313	184600	67601705	1830	1830	1830	1830	0
144	20240313	184500	67601705	1830	1830	1830	1830	0
145	20240313	184400	67601705	1830	1830	1830	1830	0
146	20240313	184300	67601705	1830	1830	1830	1830	0
147	20240313	184200	67601705	1830	1830	1830	1830	0
148	20240313	184100	67601705	1830	1830	1830	1830	0
149	20240313	184000	67601705	1830	1830	1830	1830	0
150	20240313	183900	67601705	1830	1830	1830	1830	0
151	20240313	183800	67601705	1830	1830	1830	1830	0
152	20240313	183700	67601705	1830	1830	1830	1830	5604
153	20240313	183600	67601705	1830	1830	1830	1830	0
154	20240313	183500	67601705	1830	1830	1830	1830	0
155	20240313	183400	67601705	1830	1830	1830	1830	0
156	20240313	183300	67601705	1830	1830	1830	1830	0
157	20240313	183200	67601705	1830	1830	1830	1830	0
158	20240313	183100	67601705	1830	1830	1830	1830	0
159	20240313	183000	67601705	1830	1830	1830	1830	0
160	20240313	182900	67601705	1830	1830	1830	1830	0
161	20240313	182800	67601705	1830	1830	1830	1830	0
162	20240313	182700	67601705	1830	1830	1830	1830	0
163	20240313	182600	67601705	1830	1830	1830	1830	0
164	20240313	182500	67601705	1830	1830	1830	1830	0
165	20240313	182400	67601705	1830	1830	1830	1830	0
166	20240313	182300	67601705	1830	1830	1830	1830	0
167	20240313	182200	67601705	1830	1830	1830	1830	0
168	20240313	182100	67601705	1830	1830	1830	1830	0
169	20240313	182000	67601705	1830	1830	1830	1830	0
170	20240313	181900	67601705	1830	1830	1830	1830	0
171	20240313	181800	67601705	1830	1830	1830	1830	0
172	20240313	181700	67601705	1830	1830	1830	1830	0
173	20240313	181600	67601705	1830	1830	1830	1830	0
174	20240313	181500	67601705	1830	1830	1830	1830	0
175	20240313	181400	67601705	1830	1830	1830	1830	0
176	20240313	181300	67601705	1830	1830	1830	1830	0
177	20240313	181200	67601705	1830	1830	1830	1830	0
178	20240313	181100	67601705	1830	1830	1830	1830	0
179	20240313	181000	67601705	1830	1830	1830	1830	0
180	20240313	180900	67601705	1830	1830	1830	1830	0
181	20240313	180800	67601705	1830	1830	1830	1830	0
182	20240313	180700	67601705	1830	1830	1830	1830	5604
183	20240313	180600	67601705	1830	1830	1830	1830	0
184	20240313	180500	67601705	1830	1830	1830	1830	0
185	20240313	180400	67601705	1830	1830	1830	1830	0
186	20240313	180300	67601705	1830	1830	1830	1830	0
187	20240313	180200	67601705	1830	1830	1830	1830	0
188	20240313	180100	67601705	1830	1830	1830	1830	0
189	20240313	180000	67601705	1830	1830	1830	1830	0
190	20240313	175900	67601705	1830	1830	1830	1830	0
191	20240313	175800	67601705	1830	1830	1830	1830	0
192	20240313	175700	67601705	1830	1830	1830	1830	0
193	20240313	175600	67601705	1830	1830	1830	1830	0
194	20240313	175500	67601705	1830	1830	1830	1830	0
195	20240313	175400	67601705	1830	1830	1830	1830	0
196	20240313	175300	67601705	1830	1830	1830	1830	0
197	20240313	175200	67601705	1830	1830	1830	1830	0
198	20240313	175100	67601705	1830	1830	1830	1830	0
199	20240313	175000	67601705	1830	1830	1830	1830	0
200	20240313	174900	67601705	1830	1830	1830	1830	0
201	20240313	174800	67601705	1830	1830	1830	1830	0
202	20240313	174700	67601705	1830	1830	1830	1830	0
203	20240313	174600	67601705	1830	1830	1830	1830	0
204	20240313	174500	67601705	1830	1830	1830	1830	0
205	20240313	174400	67601705	1830	1830	1830	1830	0
206	20240313	174300	67601705	1830	1830	1830	1830	0
207	20240313	174200	67601705	1830	1830	1830	1830	0
208	20240313	174100	67601705	1830	1830	1830	1830	0
209	20240313	174000	67601705	1830	1830	1830	1830	0
210	20240313	173900	67601705	1830	1830	1830	1830	0
211	20240313	173800	67601705	1830	1830	1830	1830	0
212	20240313	173700	67601705	1830	1830	1830	1830	5604
213	20240313	173600	67601705	1830	1830	1830	1830	0
214	20240313	173500	67601705	1830	1830	1830	1830	0
215	20240313	173400	67601705	1830	1830	1830	1830	0
216	20240313	173300	67601705	1830	1830	1830	1830	0
217	20240313	173200	67601705	1830	1830	1830	1830	0
218	20240313	173100	67601705	1830	1830	1830	1830	0
219	20240313	173000	67601705	1830	1830	1830	1830	0
220	20240313	172900	67601705	1830	1830	1830	1830	0
221	20240313	172800	67601705	1830	1830	1830	1830	0
222	20240313	172700	67601705	1830	1830	1830	1830	0
223	20240313	172600	67601705	1830	1830	1830	1830	0
224	20240313	172500	67601705	1830	1830	1830	1830	0
225	20240313	172400	67601705	1830	1830	1830	1830	0
226	20240313	172300	67601705	1830	1830	1830	1830	0
227	20240313	172200	67601705	1830	1830	1830	1830	0
228	20240313	172100	67601705	1830	1830	1830	1830	0
229	20240313	172000	67601705	1830	1830	1830	1830	0
230	20240313	171900	67601705	1830	1830	1830	1830	0
231	20240313	171800	67601705	1830	1830	1830	1830	0
232	20240313	171700	67601705	1830	1830	1830	1830	0
233	20240313	171600	67601705	1830	1830	1830	1830	0
234	20240313	171500	67601705	1830	1830	1830	1830	0
235	20240313	171400	67601705	1830	1830	1830	1830	0
236	20240313	171300	67601705	1830	1830	1830	1830	0
237	20240313	171200	67601705	1830	1830	1830	1830	0
238	20240313	171100	67601705	1830	1830	1830	1830	0
239	20240313	171000	67601705	1830	1830	1830	1830	0
240	20240313	170900	67601705	1830	1830	1830	1830	0
241	20240313	170800	67601705	1830	1830	1830	1830	0
242	20240313	170700	67601705	1830	1830	1830	1830	5604
243	20240313	170600	67601705	1830	1830	1830	1830	0
244	20240313	170500	67601705	1830	1830	1830	1830	0
245	20240313	170400	67601705	1830	1830	1830	1830	0
246	20240313	170300	67601705	1830	1830	1830	1830	0
247	20240313	170200	67601705	1830	1830	1830	1830	0
248	20240313	170100	67601705	1830	1830	1830	1830	0
249	20240313	170000	67601705	1830	1830	1830	1830	0
250	20240313	165900	67601705	1830	1830	1830	1830	0
251	20240313	165800	67601705	1830	1830	1830	1830	0
252	20240313	165700	67601705	1830	1830	1830	1830	0
253	20240313	165600	67601705	1830	1830	1830	1830	0
254	20240313	165500	67601705	1830	1830	1830	1830	0
255	20240313	165400	67601705	1830	1830	1830	1830	0
256	20240313	165300	67601705	1830	1830	1830	1830	0
257	20240313	165200	67601705	1830	1830	1830	1830	0
258	20240313	165100	67601705	1830	1830	1830	1830	0
259	20240313	165000	67601705	1830	1830	1830	1830	0
260	20240313	164900	67601705	1830	1830	1830	1830	0
261	20240313	164800	67601705	1830	1830	1830	1830	0
262	20240313	164700	67601705	1830	1830	1830	1830	0
263	20240313	164600	67601705	1830	1830	1830	1830	0
264	20240313	164500	67601705	1830	1830	1830	1830	0
265	20240313	164400	67601705	1830	1830	1830	1830	0
266	20240313	164300	67601705	1830	1830	1830	1830	0
267	20240313	164200	67601705	1830	1830	1830	1830	0
268	20240313	164100	67601705	1830	1830	1830	1830	0
269	20240313	164000	67601705	1830	1830	1830	1830	0
270	20240313	163900	67601705	1830	1830	1830	1830	0
271	20240313	163800	67601705	1830	1830	1830	1830	0
272	20240313	163700	67601705	1830	1830	1830	1830	5604
273	20240313	163600	67601705	1830	1830	1830	1830	0
274	20240313	163500	67601705	1830	1830	1830	1830	0
275	20240313	163400	67601705	1830	1830	1830	1830	0
276	20240313	163300	67601705	1830	1830	1830	1830	0
277	20240313	163200	67601705	1830	1830	1830	1830	0
278	20240313	163100	67601705	1830	1830	1830	1830	0
279	20240313	163000	67601705	1830	1830	1830	1830	0
280	20240313	162900	67601705	1830	1830	1830	1830	0
281	20240313	162800	67601705	1830	1830	1830	1830	0
282	20240313	162700	67601705	1830	1830	1830	1830	0
283	20240313	162600	67601705	1830	1830	1830	1830	0
284	20240313	162500	67601705	1830	1830	1830	1830	0
285	20240313	162400	67601705	1830	1830	1830	1830	0
286	20240313	162300	67601705	1830	1830	1830	1830	0
287	20240313	162200	67601705	1830	1830	1830	1830	0
288	20240313	162100	67601705	1830	1830	1830	1830	0
289	20240313	162000	67601705	1830	1830	1830	1830	0
290	20240313	161900	67601705	1830	1830	1830	1830	0
291	20240313	161800	67601705	1830	1830	1830	1830	0
292	20240313	161700	67601705	1830	1830	1830	1830	0
293	20240313	161600	67601705	1830	1830	1830	1830	0
294	20240313	161500	67601705	1830	1830	1830	1830	0
295	20240313	161400	67601705	1830	1830	1830	1830	0
296	20240313	161300	67601705	1830	1830	1830	1830	0
297	20240313	161200	67601705	1830	1830	1830	1830	0
298	20240313	161100	67601705	1830	1830	1830	1830	0
299	20240313	161000	67601705	1830	1830	1830	1830	0
300	20240313	160900	67601705	1830	1830	1830	1830	0
301	20240313	160800	67601705	1830	1830	1830	1830	0
302	20240313	160700	67601705	1830	1830	1830	1830	5604
303	20240313	160600	67601705	1830	1830	1830	1830	0
304	20240313	160500	67601705	1830	1830	1830	1830	0
305	20240313	160400	67601705	1830	1830	1830	1830	0
306	20240313	160300	67601705	1830	1830	1830	1830	0
307	20240313	160200	67601705	1830	1830	1830	1830	0
308	20240313	160100	67601705	1830	1830	1830	1830	0
309	20240313	160000	67601705	1830	1830	1830	1830	0
310	20240313	155900	67601705	1830	1830	1830	1830	0
311	20240313	155800	67601705	1830	1830	1830	1830	0
312	20240313	155700	67601705	1830	1830	1830	1830	0
313	20240313	155600	67601705	1830	1830	1830	1830	0
314	20240313	155500	67601705	1830	1830	1830	1830	0
315	20240313	155400	67601705	1830	1830	1830	1830	0
316	20240313	155300	67601705	1830	1830	1830	1830	0
317	20240313	155200	67601705	1830	1830	1830	1830	0
318	20240313	155100	67601705	1830	1830	1830	1830	0
319	20240313	155000	67601705	1830	1830	1830	1830	0
320	20240313	154900	67601705	1830	1830	1830	1830	0
321	20240313	154800	67601705	1830	1830	1830	1830	0
322	20240313	154700	67601705	1830	1830	1830	1830	0
323	20240313	154600	67601705	1830	1830	1830	1830	0
324	20240313	154500	67601705	1830	1830	1830	1830	0
325	20240313	154400	67601705	1830	1830	1830	1830	0
326	20240313	154300	67601705	1830	1830	1830	1830	0
327	20240313	154200	67601705	1830	1830	1830	1830	0
328	20240313	154100	67601705	1830	1830	1830	1830	0
329	20240313	154000	67601705	1830	1830	1830	1830	0
330	20240313	153900	67601705	1830	1830	1830	1830	0
331	20240313	153800	67601705	1830	1830	1830	1830	0
332	20240313	153700	67601705	1830	1830	1830	1830	5604
333	20240313	153600	67601705	1830	1830	1830	1830	0
334	20240313	153500	67601705	1830	1830	1830	1830	0
335	20240313	153400	67601705	1830	1830	1830	1830	0
336	20240313	153300	67601705	1830	1830	1830	1830	0
337	20240313	153200	67601705	1830	1830	1830	1830	0
338	20240313	153100	67601705	1830	1830	1830	1830	0
339	20240313	153000	67601705	1830	1830	1830	1830	5604
340	20240313	152900	57346385	1832	1832	1832	1832	0
341	20240313	152800	57346385	1832	1832	1832	1832	0
342	20240313	152700	57346385	1832	1832	1832	1832	0
343	20240313	152600	57346385	1832	1832	1832	1832	0
344	20240313	152500	57346385	1832	1832	1832	1832	0
345	20240313	152400	57346385	1832	1832	1832	1832	0
346	20240313	152300	57346385	1832	1832	1832	1832	0
347	20240313	152200	57346385	1832	1832	1832	1832	0
348	20240313	152100	57346385	1832	1832	1832	1832	0
349	20240313	152000	57346385	1832	1832	1832	1832	0
350	20240313	151900	57346385	1832	1832	1832	1832	20
351	20240313	151800	57309745	1832	1832	1833	1832	80
352	20240313	151700	57163123	1832	1832	1832	1832	19
353	20240313	151600	57128315	1833	1832	1833	1832	140
354	20240313	151500	56871714	1833	1832	1833	1832	37
355	20240313	151400	56803927	1832	1832	1833	1832	87
356	20240313	151300	56644493	1832	1832	1832	1832	36
357	20240313	151200	56578541	1832	1832	1833	1832	20
358	20240313	151100	56541899	1832	1832	1833	1832	241
359	20240313	151000	56100382	1833	1832	1833	1832	39
360	20240313	150900	56028914	1833	1834	1834	1832	1463
361	20240313	150800	53347226	1834	1833	1838	1833	21
362	20240313	150700	53308714	1833	1834	1834	1833	954
363	20240313	150600	51560029	1833	1833	1834	1833	20
364	20240313	150500	51523368	1834	1833	1834	1833	18
365	20240313	150400	51490373	1834	1834	1834	1834	0
366	20240313	150300	51490373	1834	1834	1834	1834	11
367	20240313	150200	51470199	1839	1839	1839	1839	0
368	20240313	150100	51470199	1839	1833	1839	1833	25
369	20240313	150000	51424326	1839	1839	1839	1839	0
370	20240313	145900	51424326	1839	1833	1839	1833	18
371	20240313	145800	51391326	1839	1839	1839	1839	1
372	20240313	145700	51389487	1833	1832	1833	1832	32
373	20240313	145600	51330848	1833	1833	1833	1833	1
374	20240313	145500	51329015	1833	1833	1833	1833	1
375	20240313	145400	51327182	1839	1834	1839	1834	14
376	20240313	145300	51301501	1834	1834	1834	1834	4
377	20240313	145200	51294165	1839	1839	1839	1839	0
378	20240313	145100	51294165	1839	1834	1839	1834	123
379	20240313	145000	51068523	1833	1833	1833	1833	0
380	20240313	144900	51068523	1833	1834	1834	1833	4
381	20240313	144800	51061190	1839	1834	1839	1834	30
382	20240313	144700	51006100	1834	1834	1834	1834	2
383	20240313	144600	51002432	1839	1833	1839	1833	11
384	20240313	144500	50982263	1833	1839	1839	1833	51
385	20240313	144400	50888516	1839	1832	1839	1832	150
386	20240313	144300	50613689	1832	1832	1832	1832	17
387	20240313	144200	50582545	1833	1833	1833	1833	0
388	20240313	144100	50582545	1833	1833	1833	1833	4
389	20240313	144000	50575213	1833	1833	1833	1833	0
390	20240313	143900	50575213	1833	1833	1833	1833	17
391	20240313	143800	50544052	1839	1839	1839	1839	100
392	20240313	143700	50360152	1833	1833	1833	1833	17
393	20240313	143600	50328991	1839	1834	1839	1834	20
394	20240313	143500	50292272	1834	1832	1834	1832	1080
395	20240313	143400	48313037	1832	1832	1832	1832	0
396	20240313	143300	48313037	1832	1832	1832	1832	17
397	20240313	143200	48281893	1832	1832	1832	1832	0
398	20240313	143100	48281893	1832	1832	1832	1832	67
399	20240313	143000	48159149	1833	1833	1833	1833	749
400	20240313	142900	46786232	1834	1834	1834	1834	4
401	20240313	142800	46778896	1835	1835	1835	1835	1
402	20240313	142700	46777061	1835	1835	1835	1834	41
403	20240313	142600	46701865	1834	1834	1834	1834	0
404	20240313	142500	46701865	1834	1834	1834	1834	26
405	20240313	142400	46654181	1834	1834	1834	1834	0
406	20240313	142300	46654181	1834	1834	1834	1834	17
407	20240313	142200	46623003	1834	1834	1834	1834	0
408	20240313	142100	46623003	1834	1839	1839	1834	27
409	20240313	142000	46573435	1833	1833	1833	1833	0
410	20240313	141900	46573435	1833	1833	1833	1833	17
411	20240313	141800	46542274	1839	1833	1839	1833	27
412	20240313	141700	46492723	1833	1833	1833	1833	0
413	20240313	141600	46492723	1833	1833	1833	1833	17
414	20240313	141500	46461562	1833	1839	1839	1833	12
415	20240313	141400	46439506	1833	1833	1833	1833	17
416	20240313	141300	46408345	1832	1832	1832	1832	0
417	20240313	141200	46408345	1832	1832	1832	1832	17
418	20240313	141100	46377201	1839	1833	1839	1833	52
419	20240313	141000	46281849	1833	1833	1833	1832	20
420	20240313	140900	46245206	1833	1833	1833	1833	58
421	20240313	140800	46138892	1833	1832	1833	1832	18
422	20240313	140700	46105915	1832	1832	1832	1832	0
423	20240313	140600	46105915	1832	1832	1832	1832	17
424	20240313	140500	46074771	1839	1839	1839	1839	1
425	20240313	140400	46072932	1831	1831	1831	1831	17
426	20240313	140300	46041805	1839	1839	1839	1839	10
427	20240313	140200	46023415	1831	1831	1831	1831	18
428	20240313	140100	45990457	1839	1839	1839	1839	10
429	20240313	140000	45972067	1831	1831	1831	1831	17
430	20240313	135900	45940940	1831	1831	1831	1831	0
431	20240313	135800	45940940	1831	1831	1831	1831	17
432	20240313	135700	45909813	1833	1833	1833	1833	0
433	20240313	135600	45909813	1833	1831	1833	1831	124
434	20240313	135500	45682555	1839	1839	1839	1839	0
435	20240313	135400	45682555	1839	1831	1839	1831	18
436	20240313	135300	45649589	1839	1833	1839	1833	51
437	20240313	135200	45555920	1831	1831	1831	1831	17
438	20240313	135100	45524793	1831	1831	1831	1831	0
439	20240313	135000	45524793	1831	1831	1831	1831	22
440	20240313	134900	45484511	1831	1831	1831	1831	0
441	20240313	134800	45484511	1831	1831	1831	1831	17
442	20240313	134700	45453384	1831	1831	1831	1831	0
443	20240313	134600	45453384	1831	1831	1831	1831	17
444	20240313	134500	45422257	1831	1831	1831	1831	100
445	20240313	134400	45239157	1831	1832	1832	1831	127
446	20240313	134300	45006504	1832	1832	1832	1832	0
447	20240313	134200	45006504	1832	1832	1832	1832	17
448	20240313	134100	44975360	1833	1833	1833	1833	0
449	20240313	134000	44975360	1833	1833	1833	1833	2
450	20240313	133900	44971694	1833	1833	1833	1833	198
451	20240313	133800	44608760	1833	1833	1833	1833	18
452	20240313	133700	44575766	1833	1833	1833	1833	4
453	20240313	133600	44568434	1833	1833	1833	1833	32
454	20240313	133500	44509778	1835	1833	1835	1833	6
455	20240313	133400	44498776	1833	1833	1833	1833	20
456	20240313	133300	44462116	1833	1833	1835	1833	8
457	20240313	133200	44447444	1833	1833	1833	1833	21
458	20240313	133100	44408951	1833	1833	1833	1833	0
459	20240313	133000	44408951	1833	1833	1833	1833	17
460	20240313	132900	44377790	1833	1834	1834	1833	262
461	20240313	132800	43897298	1833	1833	1833	1833	17
462	20240313	132700	43866137	1833	1833	1833	1833	0
463	20240313	132600	43866137	1833	1835	1835	1833	3017
464	20240313	132500	38334827	1835	1835	1835	1835	17
465	20240313	132400	38303632	1842	1842	1842	1842	1
466	20240313	132300	38301790	1835	1835	1835	1835	17
467	20240313	132200	38270595	1835	1835	1835	1835	0
468	20240313	132100	38270595	1835	1835	1835	1835	17
469	20240313	132000	38239400	1843	1843	1843	1843	1
470	20240313	131900	38237557	1835	1835	1835	1835	17
471	20240313	131800	38206362	1835	1835	1835	1835	0
472	20240313	131700	38206362	1835	1835	1835	1835	17
473	20240313	131600	38175167	1835	1835	1835	1835	0
474	20240313	131500	38175167	1835	1835	1835	1835	17
475	20240313	131400	38143972	1835	1835	1835	1835	0
476	20240313	131300	38143972	1835	1835	1835	1835	18
477	20240313	131200	38110942	1847	1836	1847	1836	15
478	20240313	131100	38083391	1835	1836	1836	1835	6
479	20240313	131000	38072378	1836	1836	1836	1836	0
480	20240313	130900	38072378	1836	1836	1836	1836	17
481	20240313	130800	38041166	1848	1848	1848	1848	1
482	20240313	130700	38039318	1837	1837	1837	1837	17
483	20240313	130600	38008089	1848	1848	1848	1848	0
484	20240313	130500	38008089	1848	1836	1848	1836	18
485	20240313	130400	37975029	1848	1848	1848	1848	0
486	20240313	130300	37975029	1848	1840	1848	1840	18
487	20240313	130200	37941901	1849	1849	1849	1849	0
488	20240313	130100	37941901	1849	1849	1849	1849	1
489	20240313	130000	37940052	1853	1853	1853	1853	1
490	20240313	125900	37938199	1850	1849	1853	1849	1462
491	20240313	125800	35234146	1848	1848	1848	1848	1103
492	20240313	125700	33195802	1840	1848	1848	1840	18
493	20240313	125600	33162674	1847	1847	1847	1847	157
494	20240313	125500	32872695	1840	1840	1840	1840	17
495	20240313	125400	32841415	1847	1847	1847	1847	0
496	20240313	125300	32841415	1847	1842	1847	1835	3017
497	20240313	125200	27273115	1835	1835	1835	1835	0
498	20240313	125100	27273115	1835	1835	1835	1835	17
499	20240313	125000	27241920	1835	1835	1835	1835	1
500	20240313	124900	27240085	1835	1835	1835	1835	17
501	20240313	124800	27208890	1835	1835	1835	1835	0
502	20240313	124700	27208890	1835	1835	1835	1835	18
503	20240313	124600	27175860	1842	1842	1842	1842	2
504	20240313	124500	27172176	1834	1834	1834	1834	17
505	20240313	124400	27140998	1842	1842	1842	1842	1
506	20240313	124300	27139156	1834	1834	1834	1834	17
507	20240313	124200	27107978	1834	1834	1834	1834	0
508	20240313	124100	27107978	1834	1834	1834	1834	17
509	20240313	124000	27076800	1834	1834	1834	1834	0
510	20240313	123900	27076800	1834	1842	1842	1834	18
511	20240313	123800	27043780	1834	1834	1834	1834	0
512	20240313	123700	27043780	1834	1834	1834	1834	17
513	20240313	123600	27012602	1833	1833	1833	1833	0
514	20240313	123500	27012602	1833	1833	1833	1833	17
515	20240313	123400	26981441	1842	1835	1842	1835	561
516	20240313	123300	25951929	1833	1833	1833	1833	17
517	20240313	123200	25920768	1833	1833	1833	1833	0
518	20240313	123100	25920768	1833	1834	1835	1833	23
519	20240313	123000	25878601	1834	1834	1834	1834	13
520	20240313	122900	25854759	1835	1835	1835	1835	4
521	20240313	122800	25847419	1835	1833	1835	1833	19
522	20240313	122700	25812588	1835	1835	1835	1835	50
523	20240313	122600	25720838	1833	1834	1834	1833	181
524	20240313	122500	25388986	1834	1834	1834	1834	2
525	20240313	122400	25385318	1834	1834	1834	1834	18
526	20240313	122300	25352306	1834	1834	1834	1834	0
527	20240313	122200	25352306	1834	1834	1834	1834	17
528	20240313	122100	25321128	1834	1834	1834	1834	0
529	20240313	122000	25321128	1834	1834	1834	1834	17
530	20240313	121900	25289950	1834	1834	1834	1834	2
531	20240313	121800	25286282	1834	1834	1834	1834	18
532	20240313	121700	25253270	1834	1834	1834	1834	0
533	20240313	121600	25253270	1834	1834	1834	1834	17
534	20240313	121500	25222092	1834	1835	1835	1834	675
535	20240313	121400	23984124	1835	1835	1835	1835	217
536	20240313	121300	23585929	1835	1835	1835	1835	0
537	20240313	121200	23585929	1835	1835	1835	1835	17
538	20240313	121100	23554734	1835	1835	1835	1835	0
539	20240313	121000	23554734	1835	1835	1835	1835	17
540	20240313	120900	23523539	1835	1835	1835	1835	0
541	20240313	120800	23523539	1835	1835	1835	1835	17
542	20240313	120700	23492344	1835	1835	1835	1835	0
543	20240313	120600	23492344	1835	1835	1835	1835	17
544	20240313	120500	23461149	1835	1835	1835	1835	0
545	20240313	120400	23461149	1835	1835	1835	1835	17
546	20240313	120300	23429954	1846	1846	1846	1846	2
547	20240313	120200	23426262	1835	1846	1846	1835	27
548	20240313	120100	23376607	1835	1835	1835	1835	0
549	20240313	120000	23376607	1835	1835	1835	1835	17
550	20240313	115900	23345412	1835	1835	1835	1835	0
551	20240313	115800	23345412	1835	1835	1835	1835	218
552	20240313	115700	22945382	1835	1835	1835	1835	0
553	20240313	115600	22945382	1835	1835	1835	1835	17
554	20240313	115500	22914187	1835	1835	1835	1835	0
555	20240313	115400	22914187	1835	1835	1835	1835	17
556	20240313	115300	22882992	1835	1835	1835	1835	0
557	20240313	115200	22882992	1835	1835	1835	1835	17
558	20240313	115100	22851797	1835	1835	1835	1835	0
559	20240313	115000	22851797	1835	1835	1835	1835	17
560	20240313	114900	22820602	1835	1835	1835	1835	0
561	20240313	114800	22820602	1835	1835	1835	1835	17
562	20240313	114700	22789407	1835	1835	1835	1835	0
563	20240313	114600	22789407	1835	1835	1835	1835	17
564	20240313	114500	22758212	1846	1846	1846	1846	0
565	20240313	114400	22758212	1846	1835	1846	1835	20
566	20240313	114300	22721481	1835	1835	1835	1835	0
567	20240313	114200	22721481	1835	1835	1835	1835	17
568	20240313	114100	22690286	1835	1835	1835	1835	0
569	20240313	114000	22690286	1835	1835	1835	1835	17
570	20240313	113900	22659091	1835	1835	1835	1835	0
571	20240313	113800	22659091	1835	1835	1835	1835	17
572	20240313	113700	22627896	1835	1835	1835	1835	0
573	20240313	113600	22627896	1835	1835	1835	1835	17
574	20240313	113500	22596701	1835	1835	1835	1835	18
575	20240313	113400	22563671	1846	1846	1846	1846	0
576	20240313	113300	22563671	1846	1835	1846	1835	161
577	20240313	113200	22266652	1835	1835	1835	1835	0
578	20240313	113100	22266652	1835	1835	1835	1835	17
579	20240313	113000	22235457	1835	1835	1835	1835	0
580	20240313	112900	22235457	1835	1835	1835	1835	17
581	20240313	112800	22204262	1835	1835	1835	1835	0
582	20240313	112700	22204262	1835	1835	1835	1835	17
583	20240313	112600	22173067	1846	1846	1846	1846	1
584	20240313	112500	22171221	1834	1834	1834	1834	17
585	20240313	112400	22140043	1846	1846	1846	1846	3
586	20240313	112300	22134505	1834	1834	1834	1834	17
587	20240313	112200	22103327	1834	1834	1834	1834	0
588	20240313	112100	22103327	1834	1835	1846	1834	185
589	20240313	112000	21763948	1835	1835	1835	1835	0
590	20240313	111900	21763948	1835	1846	1846	1835	18
591	20240313	111800	21730907	1835	1835	1835	1835	0
592	20240313	111700	21730907	1835	1835	1835	1835	17
593	20240313	111600	21699712	1846	1846	1846	1846	1
594	20240313	111500	21697866	1835	1835	1835	1835	17
595	20240313	111400	21666671	1835	1835	1835	1835	0
596	20240313	111300	21666671	1835	1846	1846	1835	18
597	20240313	111200	21633630	1835	1835	1846	1835	486
598	20240313	111100	20741809	1835	1835	1835	1835	17
599	20240313	111000	20710614	1834	1834	1834	1834	0
600	20240313	110900	20710614	1834	1834	1834	1834	18
601	20240313	110800	20677602	1834	1834	1834	1834	0
602	20240313	110700	20677602	1834	1834	1834	1834	17
603	20240313	110600	20646424	1834	1834	1834	1834	0
604	20240313	110500	20646424	1834	1834	1834	1834	17
605	20240313	110400	20615246	1847	1847	1847	1847	1
606	20240313	110300	20613399	1834	1834	1834	1834	17
607	20240313	110200	20582221	1845	1842	1845	1842	284
608	20240313	110100	20058748	1833	1834	1844	1833	1528
609	20240313	110000	17257004	1834	1835	1835	1834	1000
610	20240313	105900	15422016	1835	1835	1835	1835	17
611	20240313	105800	15390821	1836	1836	1836	1836	0
612	20240313	105700	15390821	1836	1836	1836	1836	17
613	20240313	105600	15359609	1835	1835	1835	1835	0
614	20240313	105500	15359609	1835	1845	1845	1835	18
615	20240313	105400	15326569	1835	1835	1835	1835	0
616	20240313	105300	15326569	1835	1835	1835	1835	17
617	20240313	105200	15295374	1835	1835	1835	1835	0
618	20240313	105100	15295374	1835	1835	1835	1835	17
619	20240313	105000	15264179	1834	1834	1834	1834	1
620	20240313	104900	15262345	1834	1834	1834	1834	17
621	20240313	104800	15231167	1845	1845	1845	1845	1
622	20240313	104700	15229322	1834	1845	1845	1834	18
623	20240313	104600	15196299	1834	1834	1834	1834	0
624	20240313	104500	15196299	1834	1834	1834	1834	18
625	20240313	104400	15163287	1844	1844	1844	1844	155
626	20240313	104300	14877467	1834	1834	1834	1834	17
627	20240313	104200	14846289	1844	1844	1844	1844	7
628	20240313	104100	14833381	1834	1834	1834	1834	17
629	20240313	104000	14802203	1834	1834	1834	1834	17
630	20240313	103900	14771025	1834	1834	1834	1834	0
631	20240313	103800	14771025	1834	1841	1841	1834	1017
632	20240313	103700	12903541	1841	1841	1841	1841	0
633	20240313	103600	12903541	1841	1841	1841	1841	17
634	20240313	103500	12872244	1841	1841	1841	1841	0
635	20240313	103400	12872244	1841	1841	1841	1841	17
636	20240313	103300	12840947	1841	1841	1841	1841	0
637	20240313	103200	12840947	1841	1841	1841	1841	17
638	20240313	103100	12809650	1841	1841	1841	1841	2
639	20240313	103000	12805968	1841	1841	1841	1841	21
640	20240313	102900	12767307	1844	1844	1844	1844	0
641	20240313	102800	12767307	1844	1842	1844	1841	41
642	20240313	102700	12691800	1841	1841	1841	1841	0
643	20240313	102600	12691800	1841	1841	1841	1841	17
644	20240313	102500	12660503	1842	1842	1842	1842	0
645	20240313	102400	12660503	1842	1835	1842	1835	1155
646	20240313	102300	10534530	1840	1840	1840	1840	0
647	20240313	102200	10534530	1840	1839	1840	1836	20
648	20240313	102100	10497800	1839	1839	1839	1839	0
649	20240313	102000	10497800	1839	1839	1839	1839	3
650	20240313	101900	10492283	1840	1840	1840	1840	0
651	20240313	101800	10492283	1840	1840	1840	1840	517
652	20240313	101700	9541003	1840	1840	1840	1840	0
653	20240313	101600	9541003	1840	1840	1840	1840	2
654	20240313	101500	9537323	1840	1840	1840	1840	435
655	20240313	101400	8736923	1840	1840	1840	1840	0
656	20240313	101300	8736923	1840	1840	1840	1840	0
657	20240313	101200	8736923	1840	1840	1840	1840	0
658	20240313	101100	8736923	1840	1840	1840	1840	0
659	20240313	101000	8736923	1840	1840	1840	1840	0
660	20240313	100900	8736923	1840	1840	1840	1840	0
661	20240313	100800	8736923	1840	1840	1840	1840	0
662	20240313	100700	8736923	1840	1840	1840	1840	0
663	20240313	100600	8736923	1840	1840	1840	1840	1
664	20240313	100500	8735083	1840	1840	1840	1840	0
665	20240313	100400	8735083	1840	1840	1840	1840	0
666	20240313	100300	8735083	1840	1840	1840	1840	0
667	20240313	100200	8735083	1840	1840	1840	1840	0
668	20240313	100100	8735083	1840	1840	1840	1840	0
669	20240313	100000	8735083	1840	1840	1840	1840	50
670	20240313	095900	8643083	1840	1840	1840	1840	8
671	20240313	095800	8628363	1840	1840	1840	1840	15
672	20240313	095700	8600763	1831	1844	1844	1831	1210
673	20240313	095600	6383567	1844	1844	1844	1844	5
674	20240313	095500	6374347	1833	1833	1833	1833	0
675	20240313	095400	6374347	1833	1833	1833	1833	0
676	20240313	095300	6374347	1833	1833	1833	1833	0
677	20240313	095200	6374347	1833	1833	1833	1833	0
678	20240313	095100	6374347	1833	1833	1833	1833	0
679	20240313	095000	6374347	1833	1833	1833	1833	999
680	20240313	094900	4543180	1834	1834	1834	1834	1
681	20240313	094800	4541346	1834	1834	1834	1834	0
682	20240313	094700	4541346	1834	1845	1845	1833	138
683	20240313	094600	4288189	1846	1846	1846	1846	0
684	20240313	094500	4288189	1846	1846	1846	1846	0
685	20240313	094400	4288189	1846	1846	1846	1846	0
686	20240313	094300	4288189	1846	1846	1846	1846	0
687	20240313	094200	4288189	1846	1846	1846	1846	0
688	20240313	094100	4288189	1846	1846	1846	1846	0
689	20240313	094000	4288189	1846	1846	1846	1846	1
690	20240313	093900	4286343	1833	1833	1833	1833	0
691	20240313	093800	4286343	1833	1833	1833	1833	1000
692	20240313	093700	2453343	1847	1847	1847	1847	1
693	20240313	093600	2451496	1848	1848	1848	1848	0
694	20240313	093500	2451496	1848	1848	1848	1848	0
695	20240313	093400	2451496	1848	1848	1848	1848	0
696	20240313	093300	2451496	1848	1846	1848	1846	5
697	20240313	093200	2442261	1834	1834	1834	1833	363
698	20240313	093100	1776649	1853	1853	1853	1853	0
699	20240313	093000	1776649	1853	1853	1853	1853	0
700	20240313	092900	1776649	1853	1853	1853	1853	0
701	20240313	092800	1776649	1853	1853	1853	1853	0
702	20240313	092700	1776649	1853	1853	1853	1853	0
703	20240313	092600	1776649	1853	1853	1853	1853	0
704	20240313	092500	1776649	1853	1853	1853	1853	0
705	20240313	092400	1776649	1853	1853	1853	1853	0
706	20240313	092300	1776649	1853	1853	1853	1853	1
707	20240313	092200	1774796	1833	1836	1836	1833	629
708	20240313	092100	621125	1854	1854	1854	1854	0
709	20240313	092000	621125	1854	1852	1854	1852	20
710	20240313	091900	584075	1854	1854	1854	1854	0
711	20240313	091800	584075	1854	1854	1854	1854	0
712	20240313	091700	584075	1854	1851	1854	1851	60
713	20240313	091600	472954	1830	1844	1853	1830	219
714	20240313	091500	70083	1843	1843	1843	1843	0
715	20240313	091400	70083	1843	1843	1843	1843	0
716	20240313	091300	70083	1843	1843	1843	1843	0
717	20240313	091200	70083	1843	1843	1843	1843	1
718	20240313	091100	68240	1843	1843	1843	1843	1
719	20240313	091000	66397	1843	1844	1844	1843	31
720	20240313	090900	9234	1844	1844	1844	1844	3
721	20240313	090800	3702	1848	1848	1848	1848	1
722	20240313	090700	1854	1854	1854	1854	1854	0
723	20240313	090600	1854	1854	1854	1854	1854	0
724	20240313	090500	1854	1854	1854	1854	1854	0
725	20240313	090400	1854	1854	1854	1854	1854	0
726	20240313	090300	1854	1854	1854	1854	1854	0
727	20240313	090200	1854	1854	1854	1854	1854	0
728	20240313	090100	1854	1854	1854	1854	1854	0
729	20240313	090000	1854	1854	1854	1854	1854	1