KissMeData/069140/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194500	132113600	1543	1543	1543	1543	1197
3	20240318	194400	132113600	1543	1543	1543	1543	0
4	20240318	194300	132113600	1543	1543	1543	1543	0
5	20240318	194200	132113600	1543	1543	1543	1543	0
6	20240318	194100	132113600	1543	1543	1543	1543	0
7	20240318	194000	132113600	1543	1543	1543	1543	0
8	20240318	193900	132113600	1543	1543	1543	1543	0
9	20240318	193800	132113600	1543	1543	1543	1543	0
10	20240318	193700	132113600	1543	1543	1543	1543	0
11	20240318	193600	132113600	1543	1543	1543	1543	0
12	20240318	193500	132113600	1543	1543	1543	1543	0
13	20240318	193400	132113600	1543	1543	1543	1543	0
14	20240318	193300	132113600	1543	1543	1543	1543	0
15	20240318	193200	132113600	1543	1543	1543	1543	0
16	20240318	193100	132113600	1543	1543	1543	1543	0
17	20240318	193000	132113600	1543	1543	1543	1543	0
18	20240318	192900	132113600	1543	1543	1543	1543	0
19	20240318	192800	132113600	1543	1543	1543	1543	0
20	20240318	192700	132113600	1543	1543	1543	1543	0
21	20240318	192600	132113600	1543	1543	1543	1543	0
22	20240318	192500	132113600	1543	1543	1543	1543	0
23	20240318	192400	132113600	1543	1543	1543	1543	0
24	20240318	192300	132113600	1543	1543	1543	1543	0
25	20240318	192200	132113600	1543	1543	1543	1543	0
26	20240318	192100	132113600	1543	1543	1543	1543	0
27	20240318	192000	132113600	1543	1543	1543	1543	0
28	20240318	191900	132113600	1543	1543	1543	1543	0
29	20240318	191800	132113600	1543	1543	1543	1543	0
30	20240318	191700	132113600	1543	1543	1543	1543	0
31	20240318	191600	132113600	1543	1543	1543	1543	0
32	20240318	191500	132113600	1543	1543	1543	1543	1197
33	20240318	191400	132113600	1543	1543	1543	1543	0
34	20240318	191300	132113600	1543	1543	1543	1543	0
35	20240318	191200	132113600	1543	1543	1543	1543	0
36	20240318	191100	132113600	1543	1543	1543	1543	0
37	20240318	191000	132113600	1543	1543	1543	1543	0
38	20240318	190900	132113600	1543	1543	1543	1543	0
39	20240318	190800	132113600	1543	1543	1543	1543	0
40	20240318	190700	132113600	1543	1543	1543	1543	0
41	20240318	190600	132113600	1543	1543	1543	1543	0
42	20240318	190500	132113600	1543	1543	1543	1543	0
43	20240318	190400	132113600	1543	1543	1543	1543	0
44	20240318	190300	132113600	1543	1543	1543	1543	0
45	20240318	190200	132113600	1543	1543	1543	1543	0
46	20240318	190100	132113600	1543	1543	1543	1543	0
47	20240318	190000	132113600	1543	1543	1543	1543	0
48	20240318	185900	132113600	1543	1543	1543	1543	0
49	20240318	185800	132113600	1543	1543	1543	1543	0
50	20240318	185700	132113600	1543	1543	1543	1543	0
51	20240318	185600	132113600	1543	1543	1543	1543	0
52	20240318	185500	132113600	1543	1543	1543	1543	0
53	20240318	185400	132113600	1543	1543	1543	1543	0
54	20240318	185300	132113600	1543	1543	1543	1543	0
55	20240318	185200	132113600	1543	1543	1543	1543	0
56	20240318	185100	132113600	1543	1543	1543	1543	0
57	20240318	185000	132113600	1543	1543	1543	1543	0
58	20240318	184900	132113600	1543	1543	1543	1543	0
59	20240318	184800	132113600	1543	1543	1543	1543	0
60	20240318	184700	132113600	1543	1543	1543	1543	0
61	20240318	184600	132113600	1543	1543	1543	1543	0
62	20240318	184500	132113600	1543	1543	1543	1543	1197
63	20240318	184400	132113600	1543	1543	1543	1543	0
64	20240318	184300	132113600	1543	1543	1543	1543	0
65	20240318	184200	132113600	1543	1543	1543	1543	0
66	20240318	184100	132113600	1543	1543	1543	1543	0
67	20240318	184000	132113600	1543	1543	1543	1543	0
68	20240318	183900	132113600	1543	1543	1543	1543	0
69	20240318	183800	132113600	1543	1543	1543	1543	0
70	20240318	183700	132113600	1543	1543	1543	1543	0
71	20240318	183600	132113600	1543	1543	1543	1543	0
72	20240318	183500	132113600	1543	1543	1543	1543	0
73	20240318	183400	132113600	1543	1543	1543	1543	0
74	20240318	183300	132113600	1543	1543	1543	1543	0
75	20240318	183200	132113600	1543	1543	1543	1543	0
76	20240318	183100	132113600	1543	1543	1543	1543	0
77	20240318	183000	132113600	1543	1543	1543	1543	0
78	20240318	182900	132113600	1543	1543	1543	1543	0
79	20240318	182800	132113600	1543	1543	1543	1543	0
80	20240318	182700	132113600	1543	1543	1543	1543	0
81	20240318	182600	132113600	1543	1543	1543	1543	0
82	20240318	182500	132113600	1543	1543	1543	1543	0
83	20240318	182400	132113600	1543	1543	1543	1543	0
84	20240318	182300	132113600	1543	1543	1543	1543	0
85	20240318	182200	132113600	1543	1543	1543	1543	0
86	20240318	182100	132113600	1543	1543	1543	1543	0
87	20240318	182000	132113600	1543	1543	1543	1543	0
88	20240318	181900	132113600	1543	1543	1543	1543	0
89	20240318	181800	132113600	1543	1543	1543	1543	0
90	20240318	181700	132113600	1543	1543	1543	1543	0
91	20240318	181600	132113600	1543	1543	1543	1543	0
92	20240318	181500	132113600	1543	1543	1543	1543	1197
93	20240318	181400	132113600	1543	1543	1543	1543	0
94	20240318	181300	132113600	1543	1543	1543	1543	0
95	20240318	181200	132113600	1543	1543	1543	1543	0
96	20240318	181100	132113600	1543	1543	1543	1543	0
97	20240318	181000	132113600	1543	1543	1543	1543	0
98	20240318	180900	132113600	1543	1543	1543	1543	0
99	20240318	180800	132113600	1543	1543	1543	1543	0
100	20240318	180700	132113600	1543	1543	1543	1543	0
101	20240318	180600	132113600	1543	1543	1543	1543	0
102	20240318	180500	132113600	1543	1543	1543	1543	0
103	20240318	180400	132113600	1543	1543	1543	1543	0
104	20240318	180300	132113600	1543	1543	1543	1543	0
105	20240318	180200	132113600	1543	1543	1543	1543	0
106	20240318	180100	132113600	1543	1543	1543	1543	0
107	20240318	180000	132113600	1543	1543	1543	1543	0
108	20240318	175900	132113600	1543	1543	1543	1543	0
109	20240318	175800	132113600	1543	1543	1543	1543	0
110	20240318	175700	132113600	1543	1543	1543	1543	0
111	20240318	175600	132113600	1543	1543	1543	1543	0
112	20240318	175500	132113600	1543	1543	1543	1543	0
113	20240318	175400	132113600	1543	1543	1543	1543	0
114	20240318	175300	132113600	1543	1543	1543	1543	0
115	20240318	175200	132113600	1543	1543	1543	1543	0
116	20240318	175100	132113600	1543	1543	1543	1543	0
117	20240318	175000	132113600	1543	1543	1543	1543	0
118	20240318	174900	132113600	1543	1543	1543	1543	0
119	20240318	174800	132113600	1543	1543	1543	1543	0
120	20240318	174700	132113600	1543	1543	1543	1543	0
121	20240318	174600	132113600	1543	1543	1543	1543	0
122	20240318	174500	132113600	1543	1543	1543	1543	1197
123	20240318	174400	132113600	1543	1543	1543	1543	0
124	20240318	174300	132113600	1543	1543	1543	1543	0
125	20240318	174200	132113600	1543	1543	1543	1543	0
126	20240318	174100	132113600	1543	1543	1543	1543	0
127	20240318	174000	132113600	1543	1543	1543	1543	0
128	20240318	173900	132113600	1543	1543	1543	1543	0
129	20240318	173800	132113600	1543	1543	1543	1543	0
130	20240318	173700	132113600	1543	1543	1543	1543	0
131	20240318	173600	132113600	1543	1543	1543	1543	0
132	20240318	173500	132113600	1543	1543	1543	1543	0
133	20240318	173400	132113600	1543	1543	1543	1543	0
134	20240318	173300	132113600	1543	1543	1543	1543	0
135	20240318	173200	132113600	1543	1543	1543	1543	0
136	20240318	173100	132113600	1543	1543	1543	1543	0
137	20240318	173000	132113600	1543	1543	1543	1543	0
138	20240318	172900	132113600	1543	1543	1543	1543	0
139	20240318	172800	132113600	1543	1543	1543	1543	0
140	20240318	172700	132113600	1543	1543	1543	1543	0
141	20240318	172600	132113600	1543	1543	1543	1543	0
142	20240318	172500	132113600	1543	1543	1543	1543	0
143	20240318	172400	132113600	1543	1543	1543	1543	0
144	20240318	172300	132113600	1543	1543	1543	1543	0
145	20240318	172200	132113600	1543	1543	1543	1543	0
146	20240318	172100	132113600	1543	1543	1543	1543	0
147	20240318	172000	132113600	1543	1543	1543	1543	0
148	20240318	171900	132113600	1543	1543	1543	1543	0
149	20240318	171800	132113600	1543	1543	1543	1543	0
150	20240318	171700	132113600	1543	1543	1543	1543	0
151	20240318	171600	132113600	1543	1543	1543	1543	0
152	20240318	171500	132113600	1543	1543	1543	1543	1197
153	20240318	171400	132113600	1543	1543	1543	1543	0
154	20240318	171300	132113600	1543	1543	1543	1543	0
155	20240318	171200	132113600	1543	1543	1543	1543	0
156	20240318	171100	132113600	1543	1543	1543	1543	0
157	20240318	171000	132113600	1543	1543	1543	1543	0
158	20240318	170900	132113600	1543	1543	1543	1543	0
159	20240318	170800	132113600	1543	1543	1543	1543	0
160	20240318	170700	132113600	1543	1543	1543	1543	0
161	20240318	170600	132113600	1543	1543	1543	1543	0
162	20240318	170500	132113600	1543	1543	1543	1543	0
163	20240318	170400	132113600	1543	1543	1543	1543	0
164	20240318	170300	132113600	1543	1543	1543	1543	0
165	20240318	170200	132113600	1543	1543	1543	1543	0
166	20240318	170100	132113600	1543	1543	1543	1543	0
167	20240318	170000	132113600	1543	1543	1543	1543	0
168	20240318	165900	132113600	1543	1543	1543	1543	0
169	20240318	165800	132113600	1543	1543	1543	1543	0
170	20240318	165700	132113600	1543	1543	1543	1543	0
171	20240318	165600	132113600	1543	1543	1543	1543	0
172	20240318	165500	132113600	1543	1543	1543	1543	0
173	20240318	165400	132113600	1543	1543	1543	1543	0
174	20240318	165300	132113600	1543	1543	1543	1543	0
175	20240318	165200	132113600	1543	1543	1543	1543	0
176	20240318	165100	132113600	1543	1543	1543	1543	0
177	20240318	165000	132113600	1543	1543	1543	1543	0
178	20240318	164900	132113600	1543	1543	1543	1543	0
179	20240318	164800	132113600	1543	1543	1543	1543	0
180	20240318	164700	132113600	1543	1543	1543	1543	0
181	20240318	164600	132113600	1543	1543	1543	1543	0
182	20240318	164500	132113600	1543	1543	1543	1543	1197
183	20240318	164400	132113600	1543	1543	1543	1543	0
184	20240318	164300	132113600	1543	1543	1543	1543	0
185	20240318	164200	132113600	1543	1543	1543	1543	0
186	20240318	164100	132113600	1543	1543	1543	1543	0
187	20240318	164000	132113600	1543	1543	1543	1543	0
188	20240318	163900	132113600	1543	1543	1543	1543	0
189	20240318	163800	132113600	1543	1543	1543	1543	0
190	20240318	163700	132113600	1543	1543	1543	1543	0
191	20240318	163600	132113600	1543	1543	1543	1543	0
192	20240318	163500	132113600	1543	1543	1543	1543	0
193	20240318	163400	132113600	1543	1543	1543	1543	0
194	20240318	163300	132113600	1543	1543	1543	1543	0
195	20240318	163200	132113600	1543	1543	1543	1543	0
196	20240318	163100	132113600	1543	1543	1543	1543	0
197	20240318	163000	132113600	1543	1543	1543	1543	0
198	20240318	162900	132113600	1543	1543	1543	1543	0
199	20240318	162800	132113600	1543	1543	1543	1543	0
200	20240318	162700	132113600	1543	1543	1543	1543	0
201	20240318	162600	132113600	1543	1543	1543	1543	0
202	20240318	162500	132113600	1543	1543	1543	1543	0
203	20240318	162400	132113600	1543	1543	1543	1543	0
204	20240318	162300	132113600	1543	1543	1543	1543	0
205	20240318	162200	132113600	1543	1543	1543	1543	0
206	20240318	162100	132113600	1543	1543	1543	1543	0
207	20240318	162000	132113600	1543	1543	1543	1543	0
208	20240318	161900	132113600	1543	1543	1543	1543	0
209	20240318	161800	132113600	1543	1543	1543	1543	0
210	20240318	161700	132113600	1543	1543	1543	1543	0
211	20240318	161600	132113600	1543	1543	1543	1543	0
212	20240318	161500	132113600	1543	1543	1543	1543	1197
213	20240318	161400	132113600	1543	1543	1543	1543	0
214	20240318	161300	132113600	1543	1543	1543	1543	0
215	20240318	161200	132113600	1543	1543	1543	1543	0
216	20240318	161100	132113600	1543	1543	1543	1543	0
217	20240318	161000	132113600	1543	1543	1543	1543	0
218	20240318	160900	132113600	1543	1543	1543	1543	0
219	20240318	160800	132113600	1543	1543	1543	1543	0
220	20240318	160700	132113600	1543	1543	1543	1543	0
221	20240318	160600	132113600	1543	1543	1543	1543	0
222	20240318	160500	132113600	1543	1543	1543	1543	0
223	20240318	160400	132113600	1543	1543	1543	1543	0
224	20240318	160300	132113600	1543	1543	1543	1543	0
225	20240318	160200	132113600	1543	1543	1543	1543	0
226	20240318	160100	132113600	1543	1543	1543	1543	0
227	20240318	160000	132113600	1543	1543	1543	1543	0
228	20240318	155900	132113600	1543	1543	1543	1543	0
229	20240318	155800	132113600	1543	1543	1543	1543	0
230	20240318	155700	132113600	1543	1543	1543	1543	0
231	20240318	155600	132113600	1543	1543	1543	1543	0
232	20240318	155500	132113600	1543	1543	1543	1543	0
233	20240318	155400	132113600	1543	1543	1543	1543	0
234	20240318	155300	132113600	1543	1543	1543	1543	0
235	20240318	155200	132113600	1543	1543	1543	1543	0
236	20240318	155100	132113600	1543	1543	1543	1543	0
237	20240318	155000	132113600	1543	1543	1543	1543	0
238	20240318	154900	132113600	1543	1543	1543	1543	0
239	20240318	154800	132113600	1543	1543	1543	1543	0
240	20240318	154700	132113600	1543	1543	1543	1543	0
241	20240318	154600	132113600	1543	1543	1543	1543	0
242	20240318	154500	132113600	1543	1543	1543	1543	1197
243	20240318	154400	132113600	1543	1543	1543	1543	0
244	20240318	154300	132113600	1543	1543	1543	1543	0
245	20240318	154200	132113600	1543	1543	1543	1543	0
246	20240318	154100	132113600	1543	1543	1543	1543	0
247	20240318	154000	132113600	1543	1543	1543	1543	0
248	20240318	153900	132113600	1543	1543	1543	1543	0
249	20240318	153800	132113600	1543	1543	1543	1543	0
250	20240318	153700	132113600	1543	1543	1543	1543	0
251	20240318	153600	132113600	1543	1543	1543	1543	0
252	20240318	153500	132113600	1543	1543	1543	1543	0
253	20240318	153400	132113600	1543	1543	1543	1543	0
254	20240318	153300	132113600	1543	1543	1543	1543	0
255	20240318	153200	132113600	1543	1543	1543	1543	0
256	20240318	153100	132113600	1543	1543	1543	1543	0
257	20240318	153000	132113600	1543	1543	1543	1543	1197
258	20240318	152900	130266629	1541	1541	1541	1541	0
259	20240318	152800	130266629	1541	1541	1541	1541	0
260	20240318	152700	130266629	1541	1541	1541	1541	0
261	20240318	152600	130266629	1541	1541	1541	1541	0
262	20240318	152500	130266629	1541	1541	1541	1541	0
263	20240318	152400	130266629	1541	1541	1541	1541	0
264	20240318	152300	130266629	1541	1541	1541	1541	0
265	20240318	152200	130266629	1541	1541	1541	1541	0
266	20240318	152100	130266629	1541	1541	1541	1541	0
267	20240318	152000	130266629	1541	1541	1541	1541	0
268	20240318	151900	130266629	1541	1542	1543	1539	41
269	20240318	151800	130203410	1542	1542	1542	1542	10
270	20240318	151700	130187990	1543	1543	1543	1543	10
271	20240318	151600	130172560	1544	1544	1544	1544	0
272	20240318	151500	130172560	1544	1544	1544	1544	0
273	20240318	151400	130172560	1544	1544	1544	1544	2
274	20240318	151300	130169472	1545	1545	1545	1545	988
275	20240318	151200	128643012	1546	1545	1546	1545	340
276	20240318	151100	128117686	1546	1546	1546	1546	0
277	20240318	151000	128117686	1546	1546	1546	1546	153
278	20240318	150900	127881148	1547	1547	1547	1547	104
279	20240318	150800	127720260	1547	1547	1547	1547	0
280	20240318	150700	127720260	1547	1547	1547	1547	0
281	20240318	150600	127720260	1547	1547	1547	1547	0
282	20240318	150500	127720260	1547	1545	1547	1545	51
283	20240318	150400	127641462	1545	1545	1545	1545	0
284	20240318	150300	127641462	1545	1545	1545	1545	0
285	20240318	150200	127641462	1545	1545	1545	1545	10
286	20240318	150100	127626012	1545	1545	1545	1545	0
287	20240318	150000	127626012	1545	1545	1545	1545	0
288	20240318	145900	127626012	1545	1545	1545	1545	1
289	20240318	145800	127624467	1538	1537	1538	1537	1358
290	20240318	145700	125535870	1538	1538	1538	1538	198
291	20240318	145600	125231346	1545	1545	1545	1545	1
292	20240318	145500	125229801	1536	1536	1536	1536	0
293	20240318	145400	125229801	1536	1536	1536	1536	749
294	20240318	145300	124079337	1545	1545	1545	1545	0
295	20240318	145200	124079337	1545	1543	1545	1543	85
296	20240318	145100	123948138	1543	1542	1543	1528	155
297	20240318	145000	123711061	1544	1544	1544	1544	0
298	20240318	144900	123711061	1544	1544	1544	1544	0
299	20240318	144800	123711061	1544	1544	1544	1544	0
300	20240318	144700	123711061	1544	1544	1544	1544	0
301	20240318	144600	123711061	1544	1544	1544	1544	0
302	20240318	144500	123711061	1544	1547	1547	1544	675
303	20240318	144400	122668165	1548	1549	1549	1548	2
304	20240318	144300	122665068	1550	1553	1553	1550	755
305	20240318	144200	121494167	1555	1555	1555	1555	0
306	20240318	144100	121494167	1555	1555	1555	1555	18
307	20240318	144000	121466177	1555	1555	1555	1555	0
308	20240318	143900	121466177	1555	1555	1555	1555	0
309	20240318	143800	121466177	1555	1555	1555	1555	0
310	20240318	143700	121466177	1555	1555	1555	1555	1
311	20240318	143600	121464622	1554	1554	1554	1554	0
312	20240318	143500	121464622	1554	1554	1554	1554	0
313	20240318	143400	121464622	1554	1554	1554	1554	0
314	20240318	143300	121464622	1554	1554	1554	1554	0
315	20240318	143200	121464622	1554	1554	1554	1554	0
316	20240318	143100	121464622	1554	1555	1555	1554	2
317	20240318	143000	121461513	1563	1563	1563	1563	0
318	20240318	142900	121461513	1563	1563	1563	1563	0
319	20240318	142800	121461513	1563	1563	1563	1563	0
320	20240318	142700	121461513	1563	1552	1563	1552	800
321	20240318	142600	120215528	1551	1551	1551	1551	0
322	20240318	142500	120215528	1551	1551	1551	1551	0
323	20240318	142400	120215528	1551	1551	1551	1551	0
324	20240318	142300	120215528	1551	1551	1551	1551	1
325	20240318	142200	120213977	1552	1552	1552	1552	0
326	20240318	142100	120213977	1552	1552	1552	1552	0
327	20240318	142000	120213977	1552	1552	1552	1552	1
328	20240318	141900	120212425	1553	1553	1553	1553	0
329	20240318	141800	120212425	1553	1553	1553	1553	2
330	20240318	141700	120209319	1555	1556	1556	1554	27
331	20240318	141600	120167334	1555	1555	1555	1555	1
332	20240318	141500	120165779	1556	1556	1556	1556	0
333	20240318	141400	120165779	1556	1556	1556	1556	0
334	20240318	141300	120165779	1556	1556	1556	1556	1
335	20240318	141200	120164223	1555	1555	1555	1555	0
336	20240318	141100	120164223	1555	1555	1555	1555	0
337	20240318	141000	120164223	1555	1555	1555	1555	1
338	20240318	140900	120162668	1557	1557	1557	1557	0
339	20240318	140800	120162668	1557	1557	1557	1557	0
340	20240318	140700	120162668	1557	1557	1557	1557	0
341	20240318	140600	120162668	1557	1557	1557	1557	0
342	20240318	140500	120162668	1557	1557	1557	1557	0
343	20240318	140400	120162668	1557	1557	1557	1557	0
344	20240318	140300	120162668	1557	1557	1557	1557	6
345	20240318	140200	120153326	1559	1559	1559	1555	732
346	20240318	140100	119012392	1565	1565	1565	1565	0
347	20240318	140000	119012392	1565	1561	1565	1561	1059
348	20240318	135900	117355389	1561	1560	1561	1560	11
349	20240318	135800	117338228	1560	1560	1560	1560	1
350	20240318	135700	117336668	1560	1560	1560	1560	1
351	20240318	135600	117335108	1560	1560	1560	1560	1
352	20240318	135500	117333548	1561	1561	1561	1561	0
353	20240318	135400	117333548	1561	1561	1561	1561	1
354	20240318	135300	117331987	1561	1561	1561	1561	0
355	20240318	135200	117331987	1561	1561	1561	1561	0
356	20240318	135100	117331987	1561	1561	1561	1561	1
357	20240318	135000	117330426	1562	1562	1562	1562	0
358	20240318	134900	117330426	1562	1562	1562	1562	0
359	20240318	134800	117330426	1562	1562	1562	1562	0
360	20240318	134700	117330426	1562	1562	1562	1562	0
361	20240318	134600	117330426	1562	1562	1562	1562	1
362	20240318	134500	117328864	1562	1562	1562	1562	1
363	20240318	134400	117327302	1561	1561	1561	1561	1
364	20240318	134300	117325741	1562	1563	1563	1562	3
365	20240318	134200	117321054	1557	1557	1557	1557	0
366	20240318	134100	117321054	1557	1557	1557	1557	142
367	20240318	134000	117099960	1557	1557	1557	1557	0
368	20240318	133900	117099960	1557	1559	1559	1557	118
369	20240318	133800	116916040	1565	1565	1565	1565	0
370	20240318	133700	116916040	1565	1563	1565	1563	1950
371	20240318	133600	113865108	1566	1566	1566	1566	0
372	20240318	133500	113865108	1566	1566	1566	1566	0
373	20240318	133400	113865108	1566	1566	1566	1566	0
374	20240318	133300	113865108	1566	1566	1566	1566	0
375	20240318	133200	113865108	1566	1566	1566	1566	0
376	20240318	133100	113865108	1566	1566	1566	1566	0
377	20240318	133000	113865108	1566	1566	1566	1566	0
378	20240318	132900	113865108	1566	1566	1566	1566	0
379	20240318	132800	113865108	1566	1566	1566	1566	0
380	20240318	132700	113865108	1566	1566	1566	1566	0
381	20240318	132600	113865108	1566	1566	1566	1566	1
382	20240318	132500	113863542	1566	1566	1566	1566	0
383	20240318	132400	113863542	1566	1566	1566	1566	0
384	20240318	132300	113863542	1566	1565	1566	1565	455
385	20240318	132200	113151249	1565	1565	1565	1565	0
386	20240318	132100	113151249	1565	1565	1565	1565	0
387	20240318	132000	113151249	1565	1565	1565	1565	611
388	20240318	131900	112195034	1565	1565	1565	1565	581
389	20240318	131800	111285769	1565	1565	1565	1565	3
390	20240318	131700	111281074	1560	1560	1560	1560	661
391	20240318	131600	110249914	1559	1559	1559	1559	19
392	20240318	131500	110220293	1559	1559	1559	1559	1
393	20240318	131400	110218734	1558	1558	1558	1558	40
394	20240318	131300	110156414	1558	1558	1558	1558	0
395	20240318	131200	110156414	1558	1558	1558	1558	0
396	20240318	131100	110156414	1558	1558	1558	1558	0
397	20240318	131000	110156414	1558	1558	1558	1558	0
398	20240318	130900	110156414	1558	1558	1558	1558	1
399	20240318	130800	110154856	1559	1559	1559	1559	0
400	20240318	130700	110154856	1559	1559	1559	1559	0
401	20240318	130600	110154856	1559	1559	1559	1559	0
402	20240318	130500	110154856	1559	1559	1559	1559	0
403	20240318	130400	110154856	1559	1559	1559	1559	1
404	20240318	130300	110153297	1559	1559	1559	1559	0
405	20240318	130200	110153297	1559	1559	1559	1559	0
406	20240318	130100	110153297	1559	1559	1559	1559	0
407	20240318	130000	110153297	1559	1559	1559	1559	0
408	20240318	125900	110153297	1559	1559	1559	1559	0
409	20240318	125800	110153297	1559	1559	1559	1559	0
410	20240318	125700	110153297	1559	1559	1559	1559	1
411	20240318	125600	110151738	1557	1557	1557	1557	1
412	20240318	125500	110150181	1558	1559	1559	1558	105
413	20240318	125400	109986561	1559	1559	1559	1559	0
414	20240318	125300	109986561	1559	1557	1559	1557	4
415	20240318	125200	109980331	1559	1559	1559	1559	0
416	20240318	125100	109980331	1559	1556	1559	1556	110
417	20240318	125000	109808991	1559	1559	1559	1559	0
418	20240318	124900	109808991	1559	1559	1559	1559	10
419	20240318	124800	109793401	1559	1559	1559	1559	0
420	20240318	124700	109793401	1559	1559	1559	1559	0
421	20240318	124600	109793401	1559	1559	1559	1559	0
422	20240318	124500	109793401	1559	1559	1559	1559	1
423	20240318	124400	109791842	1556	1556	1556	1556	0
424	20240318	124300	109791842	1556	1556	1556	1556	0
425	20240318	124200	109791842	1556	1559	1559	1556	1485
426	20240318	124100	107481170	1560	1560	1560	1560	0
427	20240318	124000	107481170	1560	1560	1560	1560	51
428	20240318	123900	107401610	1560	1560	1560	1560	0
429	20240318	123800	107401610	1560	1560	1560	1560	0
430	20240318	123700	107401610	1560	1560	1560	1560	5
431	20240318	123600	107393810	1560	1560	1560	1560	192
432	20240318	123500	107094290	1560	1560	1560	1560	0
433	20240318	123400	107094290	1560	1560	1560	1560	15
434	20240318	123300	107070890	1560	1560	1560	1560	0
435	20240318	123200	107070890	1560	1560	1560	1560	0
436	20240318	123100	107070890	1560	1560	1560	1560	10
437	20240318	123000	107055290	1560	1560	1560	1560	0
438	20240318	122900	107055290	1560	1560	1560	1560	0
439	20240318	122800	107055290	1560	1560	1560	1560	0
440	20240318	122700	107055290	1560	1560	1560	1560	0
441	20240318	122600	107055290	1560	1560	1560	1560	10
442	20240318	122500	107039690	1560	1560	1560	1560	0
443	20240318	122400	107039690	1560	1561	1561	1560	2
444	20240318	122300	107036569	1561	1561	1561	1561	1
445	20240318	122200	107035008	1562	1562	1562	1562	0
446	20240318	122100	107035008	1562	1562	1562	1562	0
447	20240318	122000	107035008	1562	1562	1562	1562	0
448	20240318	121900	107035008	1562	1562	1562	1562	0
449	20240318	121800	107035008	1562	1564	1564	1562	4
450	20240318	121700	107028757	1563	1563	1564	1563	4
451	20240318	121600	107022504	1565	1565	1565	1562	34
452	20240318	121500	106969387	1564	1564	1564	1564	1272
453	20240318	121400	104979979	1564	1566	1566	1564	62
454	20240318	121300	104883008	1566	1566	1566	1566	0
455	20240318	121200	104883008	1566	1565	1566	1565	3
456	20240318	121100	104878312	1566	1566	1566	1566	0
457	20240318	121000	104878312	1566	1566	1566	1566	0
458	20240318	120900	104878312	1566	1566	1566	1566	0
459	20240318	120800	104878312	1566	1566	1566	1566	0
460	20240318	120700	104878312	1566	1565	1566	1564	1003
461	20240318	120600	103309617	1566	1566	1566	1566	0
462	20240318	120500	103309617	1566	1566	1566	1566	0
463	20240318	120400	103309617	1566	1566	1566	1566	1
464	20240318	120300	103308051	1565	1565	1565	1565	1
465	20240318	120200	103306486	1564	1565	1565	1564	669
466	20240318	120100	102260169	1566	1566	1566	1566	0
467	20240318	120000	102260169	1566	1566	1566	1566	0
468	20240318	115900	102260169	1566	1566	1566	1566	0
469	20240318	115800	102260169	1566	1567	1567	1566	81
470	20240318	115700	102133322	1567	1567	1567	1567	0
471	20240318	115600	102133322	1567	1567	1567	1567	0
472	20240318	115500	102133322	1567	1567	1567	1567	0
473	20240318	115400	102133322	1567	1567	1567	1567	0
474	20240318	115300	102133322	1567	1567	1567	1567	0
475	20240318	115200	102133322	1567	1567	1567	1567	2
476	20240318	115100	102130188	1567	1567	1567	1567	0
477	20240318	115000	102130188	1567	1567	1567	1567	0
478	20240318	114900	102130188	1567	1567	1567	1567	0
479	20240318	114800	102130188	1567	1567	1567	1567	0
480	20240318	114700	102130188	1567	1567	1567	1567	1
481	20240318	114600	102128621	1567	1567	1567	1567	0
482	20240318	114500	102128621	1567	1567	1567	1567	30
483	20240318	114400	102081611	1567	1563	1567	1563	11
484	20240318	114300	102064414	1562	1562	1562	1562	0
485	20240318	114200	102064414	1562	1562	1562	1562	718
486	20240318	114100	100942898	1563	1563	1563	1563	0
487	20240318	114000	100942898	1563	1563	1563	1563	0
488	20240318	113900	100942898	1563	1563	1563	1563	0
489	20240318	113800	100942898	1563	1563	1563	1563	0
490	20240318	113700	100942898	1563	1563	1563	1563	0
491	20240318	113600	100942898	1563	1563	1563	1563	0
492	20240318	113500	100942898	1563	1563	1563	1563	0
493	20240318	113400	100942898	1563	1563	1563	1563	0
494	20240318	113300	100942898	1563	1560	1563	1560	45
495	20240318	113200	100872695	1568	1568	1568	1568	0
496	20240318	113100	100872695	1568	1568	1568	1568	1
497	20240318	113000	100871127	1556	1556	1556	1556	0
498	20240318	112900	100871127	1556	1563	1563	1556	945
499	20240318	112800	99400550	1574	1574	1574	1574	0
500	20240318	112700	99400550	1574	1574	1574	1574	0
501	20240318	112600	99400550	1574	1574	1574	1574	0
502	20240318	112500	99400550	1574	1574	1574	1574	0
503	20240318	112400	99400550	1574	1574	1574	1574	1
504	20240318	112300	99398976	1556	1556	1556	1556	0
505	20240318	112200	99398976	1556	1566	1566	1556	899
506	20240318	112100	97997217	1575	1567	1575	1567	375
507	20240318	112000	97409584	1567	1567	1567	1567	0
508	20240318	111900	97409584	1567	1567	1567	1567	2
509	20240318	111800	97406450	1576	1568	1576	1568	136
510	20240318	111700	97193090	1569	1575	1577	1568	1090
511	20240318	111600	95478446	1578	1578	1578	1578	0
512	20240318	111500	95478446	1578	1576	1578	1576	93
513	20240318	111400	95331696	1577	1578	1578	1575	78
514	20240318	111300	95208712	1578	1578	1578	1578	0
515	20240318	111200	95208712	1578	1570	1578	1570	483
516	20240318	111100	94447992	1570	1564	1570	1564	1737
517	20240318	111000	91729733	1565	1565	1565	1565	1
518	20240318	110900	91728168	1564	1563	1564	1563	1000
519	20240318	110800	90164312	1563	1563	1563	1563	0
520	20240318	110700	90164312	1563	1563	1563	1563	7
521	20240318	110600	90153371	1564	1564	1564	1564	0
522	20240318	110500	90153371	1564	1563	1564	1563	154
523	20240318	110400	89912668	1563	1563	1563	1563	0
524	20240318	110300	89912668	1563	1562	1563	1562	642
525	20240318	110200	88909863	1562	1562	1562	1562	100
526	20240318	110100	88753663	1559	1559	1559	1559	0
527	20240318	110000	88753663	1559	1559	1559	1559	0
528	20240318	105900	88753663	1559	1559	1559	1559	0
529	20240318	105800	88753663	1559	1559	1559	1559	0
530	20240318	105700	88753663	1559	1559	1559	1559	0
531	20240318	105600	88753663	1559	1559	1559	1559	4
532	20240318	105500	88747427	1563	1563	1563	1563	87
533	20240318	105400	88611446	1563	1563	1563	1563	0
534	20240318	105300	88611446	1563	1563	1563	1563	0
535	20240318	105200	88611446	1563	1563	1563	1563	0
536	20240318	105100	88611446	1563	1563	1563	1563	1
537	20240318	105000	88609883	1558	1558	1558	1558	0
538	20240318	104900	88609883	1558	1558	1558	1558	0
539	20240318	104800	88609883	1558	1558	1558	1558	2
540	20240318	104700	88606767	1564	1564	1564	1564	0
541	20240318	104600	88606767	1564	1564	1564	1564	0
542	20240318	104500	88606767	1564	1564	1564	1564	0
543	20240318	104400	88606767	1564	1564	1564	1564	2
544	20240318	104300	88603639	1564	1564	1564	1564	0
545	20240318	104200	88603639	1564	1564	1564	1564	0
546	20240318	104100	88603639	1564	1564	1564	1564	0
547	20240318	104000	88603639	1564	1564	1564	1564	1
548	20240318	103900	88602075	1555	1564	1564	1555	301
549	20240318	103800	88133734	1564	1565	1565	1564	891
550	20240318	103700	86740153	1565	1565	1565	1565	870
551	20240318	103600	85378603	1565	1565	1565	1565	57
552	20240318	103500	85289398	1565	1565	1565	1565	157
553	20240318	103400	85043693	1565	1565	1565	1565	118
554	20240318	103300	84859023	1565	1565	1565	1565	623
555	20240318	103200	83884028	1565	1565	1565	1565	1
556	20240318	103100	83882463	1565	1565	1565	1565	0
557	20240318	103000	83882463	1565	1564	1565	1564	218
558	20240318	102900	83541296	1564	1564	1564	1564	0
559	20240318	102800	83541296	1564	1564	1564	1564	41
560	20240318	102700	83477172	1565	1565	1565	1565	0
561	20240318	102600	83477172	1565	1565	1565	1565	1
562	20240318	102500	83475607	1561	1559	1561	1559	1519
563	20240318	102400	81106435	1559	1559	1559	1559	118
564	20240318	102300	80922473	1561	1561	1561	1561	1
565	20240318	102200	80920912	1560	1560	1560	1560	1897
566	20240318	102100	77961592	1560	1560	1560	1560	0
567	20240318	102000	77961592	1560	1560	1560	1560	0
568	20240318	101900	77961592	1560	1560	1560	1560	1
569	20240318	101800	77960032	1559	1560	1560	1559	29
570	20240318	101700	77914820	1560	1560	1560	1560	0
571	20240318	101600	77914820	1560	1560	1560	1560	0
572	20240318	101500	77914820	1560	1560	1560	1560	0
573	20240318	101400	77914820	1560	1564	1564	1560	672
574	20240318	101300	76865851	1565	1564	1565	1564	905
575	20240318	101200	75450326	1564	1564	1564	1564	1
576	20240318	101100	75448762	1565	1563	1565	1563	48
577	20240318	101000	75373736	1566	1559	1566	1558	1389
578	20240318	100900	73207819	1563	1566	1570	1560	1179
579	20240318	100800	71360666	1569	1569	1569	1569	1
580	20240318	100700	71359097	1563	1567	1569	1563	1246
581	20240318	100600	69408343	1570	1565	1570	1560	1061
582	20240318	100500	67750303	1566	1565	1566	1562	743
583	20240318	100400	66589589	1563	1566	1566	1563	956
584	20240318	100300	65095355	1567	1570	1570	1567	6
585	20240318	100200	65085941	1571	1571	1571	1571	1
586	20240318	100100	65084370	1572	1572	1572	1572	1
587	20240318	100000	65082798	1572	1572	1572	1572	6
588	20240318	095900	65073366	1572	1572	1572	1572	0
589	20240318	095800	65073366	1572	1572	1572	1572	1
590	20240318	095700	65071794	1572	1572	1572	1572	3
591	20240318	095600	65067078	1572	1572	1572	1572	1
592	20240318	095500	65065506	1571	1571	1571	1571	2
593	20240318	095400	65062364	1568	1567	1570	1567	649
594	20240318	095300	64044736	1567	1568	1568	1567	7
595	20240318	095200	64033761	1568	1567	1568	1567	40
596	20240318	095100	63971080	1565	1574	1575	1565	2246
597	20240318	095000	60436584	1571	1569	1576	1569	757
598	20240318	094900	59247344	1569	1562	1569	1562	4877
599	20240318	094800	51620495	1563	1563	1563	1563	0
600	20240318	094700	51620495	1563	1561	1563	1561	119
601	20240318	094600	51434734	1561	1558	1563	1556	223
602	20240318	094500	51087302	1558	1553	1558	1553	2072
603	20240318	094400	47868994	1550	1547	1550	1547	270
604	20240318	094300	47450603	1550	1553	1553	1550	526
605	20240318	094200	46635225	1528	1551	1553	1528	5697
606	20240318	094100	37868105	1553	1554	1554	1553	195
607	20240318	094000	37565182	1554	1554	1555	1554	49
608	20240318	093900	37489035	1557	1557	1557	1557	0
609	20240318	093800	37489035	1557	1557	1557	1557	1
610	20240318	093700	37487478	1558	1558	1558	1558	0
611	20240318	093600	37487478	1558	1558	1558	1558	0
612	20240318	093500	37487478	1558	1558	1558	1558	1
613	20240318	093400	37485920	1559	1559	1559	1559	1
614	20240318	093300	37484361	1559	1559	1559	1559	642
615	20240318	093200	36483483	1561	1562	1564	1561	258
616	20240318	093100	36080738	1562	1564	1564	1562	6
617	20240318	093000	36071356	1563	1563	1563	1561	852
618	20240318	092900	34740387	1564	1566	1566	1563	1053
619	20240318	092800	33093110	1576	1566	1576	1566	7
620	20240318	092700	33082138	1577	1569	1578	1569	120
621	20240318	092600	32893590	1569	1559	1571	1559	2069
622	20240318	092500	29665720	1561	1561	1561	1561	1
623	20240318	092400	29664159	1561	1560	1561	1560	2000
624	20240318	092300	26542659	1561	1561	1561	1561	0
625	20240318	092200	26542659	1561	1556	1561	1552	217
626	20240318	092100	26205122	1556	1552	1556	1552	219
627	20240318	092000	25864398	1556	1561	1561	1556	27
628	20240318	091900	25822276	1561	1559	1561	1559	667
629	20240318	091800	24782404	1562	1562	1562	1544	1470
630	20240318	091700	22509930	1562	1545	1562	1545	792
631	20240318	091600	21283779	1546	1546	1546	1546	0
632	20240318	091500	21283779	1546	1537	1546	1536	105
633	20240318	091400	21122479	1548	1537	1548	1537	2360
634	20240318	091300	17488813	1540	1529	1540	1528	838
635	20240318	091200	16204668	1532	1532	1532	1530	661
636	20240318	091100	15192056	1532	1532	1532	1532	0
637	20240318	091000	15192056	1532	1532	1532	1521	75
638	20240318	090900	15077549	1519	1519	1519	1519	4
639	20240318	090800	15071473	1532	1533	1533	1532	7
640	20240318	090700	15060748	1527	1515	1527	1515	4073
641	20240318	090600	8871588	1515	1515	1515	1515	0
642	20240318	090500	8871588	1515	1515	1515	1515	12
643	20240318	090400	8853408	1515	1515	1515	1515	16
644	20240318	090300	8829168	1515	1515	1515	1515	0
645	20240318	090200	8829168	1515	1515	1515	1515	1
646	20240318	090100	8827653	1503	1509	1509	1503	199
647	20240318	090000	8527368	1508	1502	1508	1502	5673