KissMeData/215380/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	203700	32773043	1854	1854	1854	1854	1161
3	20240304	203600	32773043	1854	1854	1854	1854	0
4	20240304	203500	32773043	1854	1854	1854	1854	0
5	20240304	203400	32773043	1854	1854	1854	1854	0
6	20240304	203300	32773043	1854	1854	1854	1854	0
7	20240304	203200	32773043	1854	1854	1854	1854	0
8	20240304	203100	32773043	1854	1854	1854	1854	0
9	20240304	203000	32773043	1854	1854	1854	1854	0
10	20240304	202900	32773043	1854	1854	1854	1854	0
11	20240304	202800	32773043	1854	1854	1854	1854	0
12	20240304	202700	32773043	1854	1854	1854	1854	0
13	20240304	202600	32773043	1854	1854	1854	1854	0
14	20240304	202500	32773043	1854	1854	1854	1854	0
15	20240304	202400	32773043	1854	1854	1854	1854	0
16	20240304	202300	32773043	1854	1854	1854	1854	0
17	20240304	202200	32773043	1854	1854	1854	1854	0
18	20240304	202100	32773043	1854	1854	1854	1854	0
19	20240304	202000	32773043	1854	1854	1854	1854	0
20	20240304	201900	32773043	1854	1854	1854	1854	0
21	20240304	201800	32773043	1854	1854	1854	1854	0
22	20240304	201700	32773043	1854	1854	1854	1854	0
23	20240304	201600	32773043	1854	1854	1854	1854	0
24	20240304	201500	32773043	1854	1854	1854	1854	0
25	20240304	201400	32773043	1854	1854	1854	1854	0
26	20240304	201300	32773043	1854	1854	1854	1854	0
27	20240304	201200	32773043	1854	1854	1854	1854	0
28	20240304	201100	32773043	1854	1854	1854	1854	0
29	20240304	201000	32773043	1854	1854	1854	1854	0
30	20240304	200900	32773043	1854	1854	1854	1854	0
31	20240304	200800	32773043	1854	1854	1854	1854	0
32	20240304	200700	32773043	1854	1854	1854	1854	1161
33	20240304	200600	32773043	1854	1854	1854	1854	0
34	20240304	200500	32773043	1854	1854	1854	1854	0
35	20240304	200400	32773043	1854	1854	1854	1854	0
36	20240304	200300	32773043	1854	1854	1854	1854	0
37	20240304	200200	32773043	1854	1854	1854	1854	0
38	20240304	200100	32773043	1854	1854	1854	1854	0
39	20240304	200000	32773043	1854	1854	1854	1854	0
40	20240304	195900	32773043	1854	1854	1854	1854	0
41	20240304	195800	32773043	1854	1854	1854	1854	0
42	20240304	195700	32773043	1854	1854	1854	1854	0
43	20240304	195600	32773043	1854	1854	1854	1854	0
44	20240304	195500	32773043	1854	1854	1854	1854	0
45	20240304	195400	32773043	1854	1854	1854	1854	0
46	20240304	195300	32773043	1854	1854	1854	1854	0
47	20240304	195200	32773043	1854	1854	1854	1854	0
48	20240304	195100	32773043	1854	1854	1854	1854	0
49	20240304	195000	32773043	1854	1854	1854	1854	0
50	20240304	194900	32773043	1854	1854	1854	1854	0
51	20240304	194800	32773043	1854	1854	1854	1854	0
52	20240304	194700	32773043	1854	1854	1854	1854	0
53	20240304	194600	32773043	1854	1854	1854	1854	0
54	20240304	194500	32773043	1854	1854	1854	1854	0
55	20240304	194400	32773043	1854	1854	1854	1854	0
56	20240304	194300	32773043	1854	1854	1854	1854	0
57	20240304	194200	32773043	1854	1854	1854	1854	0
58	20240304	194100	32773043	1854	1854	1854	1854	0
59	20240304	194000	32773043	1854	1854	1854	1854	0
60	20240304	193900	32773043	1854	1854	1854	1854	0
61	20240304	193800	32773043	1854	1854	1854	1854	0
62	20240304	193700	32773043	1854	1854	1854	1854	1161
63	20240304	193600	32773043	1854	1854	1854	1854	0
64	20240304	193500	32773043	1854	1854	1854	1854	0
65	20240304	193400	32773043	1854	1854	1854	1854	0
66	20240304	193300	32773043	1854	1854	1854	1854	0
67	20240304	193200	32773043	1854	1854	1854	1854	0
68	20240304	193100	32773043	1854	1854	1854	1854	0
69	20240304	193000	32773043	1854	1854	1854	1854	0
70	20240304	192900	32773043	1854	1854	1854	1854	0
71	20240304	192800	32773043	1854	1854	1854	1854	0
72	20240304	192700	32773043	1854	1854	1854	1854	0
73	20240304	192600	32773043	1854	1854	1854	1854	0
74	20240304	192500	32773043	1854	1854	1854	1854	0
75	20240304	192400	32773043	1854	1854	1854	1854	0
76	20240304	192300	32773043	1854	1854	1854	1854	0
77	20240304	192200	32773043	1854	1854	1854	1854	0
78	20240304	192100	32773043	1854	1854	1854	1854	0
79	20240304	192000	32773043	1854	1854	1854	1854	0
80	20240304	191900	32773043	1854	1854	1854	1854	0
81	20240304	191800	32773043	1854	1854	1854	1854	0
82	20240304	191700	32773043	1854	1854	1854	1854	0
83	20240304	191600	32773043	1854	1854	1854	1854	0
84	20240304	191500	32773043	1854	1854	1854	1854	0
85	20240304	191400	32773043	1854	1854	1854	1854	0
86	20240304	191300	32773043	1854	1854	1854	1854	0
87	20240304	191200	32773043	1854	1854	1854	1854	0
88	20240304	191100	32773043	1854	1854	1854	1854	0
89	20240304	191000	32773043	1854	1854	1854	1854	0
90	20240304	190900	32773043	1854	1854	1854	1854	0
91	20240304	190800	32773043	1854	1854	1854	1854	0
92	20240304	190700	32773043	1854	1854	1854	1854	1161
93	20240304	190600	32773043	1854	1854	1854	1854	0
94	20240304	190500	32773043	1854	1854	1854	1854	0
95	20240304	190400	32773043	1854	1854	1854	1854	0
96	20240304	190300	32773043	1854	1854	1854	1854	0
97	20240304	190200	32773043	1854	1854	1854	1854	0
98	20240304	190100	32773043	1854	1854	1854	1854	0
99	20240304	190000	32773043	1854	1854	1854	1854	0
100	20240304	185900	32773043	1854	1854	1854	1854	0
101	20240304	185800	32773043	1854	1854	1854	1854	0
102	20240304	185700	32773043	1854	1854	1854	1854	0
103	20240304	185600	32773043	1854	1854	1854	1854	0
104	20240304	185500	32773043	1854	1854	1854	1854	0
105	20240304	185400	32773043	1854	1854	1854	1854	0
106	20240304	185300	32773043	1854	1854	1854	1854	0
107	20240304	185200	32773043	1854	1854	1854	1854	0
108	20240304	185100	32773043	1854	1854	1854	1854	0
109	20240304	185000	32773043	1854	1854	1854	1854	0
110	20240304	184900	32773043	1854	1854	1854	1854	0
111	20240304	184800	32773043	1854	1854	1854	1854	0
112	20240304	184700	32773043	1854	1854	1854	1854	0
113	20240304	184600	32773043	1854	1854	1854	1854	0
114	20240304	184500	32773043	1854	1854	1854	1854	0
115	20240304	184400	32773043	1854	1854	1854	1854	0
116	20240304	184300	32773043	1854	1854	1854	1854	0
117	20240304	184200	32773043	1854	1854	1854	1854	0
118	20240304	184100	32773043	1854	1854	1854	1854	0
119	20240304	184000	32773043	1854	1854	1854	1854	0
120	20240304	183900	32773043	1854	1854	1854	1854	0
121	20240304	183800	32773043	1854	1854	1854	1854	0
122	20240304	183700	32773043	1854	1854	1854	1854	1161
123	20240304	183600	32773043	1854	1854	1854	1854	0
124	20240304	183500	32773043	1854	1854	1854	1854	0
125	20240304	183400	32773043	1854	1854	1854	1854	0
126	20240304	183300	32773043	1854	1854	1854	1854	0
127	20240304	183200	32773043	1854	1854	1854	1854	0
128	20240304	183100	32773043	1854	1854	1854	1854	0
129	20240304	183000	32773043	1854	1854	1854	1854	0
130	20240304	182900	32773043	1854	1854	1854	1854	0
131	20240304	182800	32773043	1854	1854	1854	1854	0
132	20240304	182700	32773043	1854	1854	1854	1854	0
133	20240304	182600	32773043	1854	1854	1854	1854	0
134	20240304	182500	32773043	1854	1854	1854	1854	0
135	20240304	182400	32773043	1854	1854	1854	1854	0
136	20240304	182300	32773043	1854	1854	1854	1854	0
137	20240304	182200	32773043	1854	1854	1854	1854	0
138	20240304	182100	32773043	1854	1854	1854	1854	0
139	20240304	182000	32773043	1854	1854	1854	1854	0
140	20240304	181900	32773043	1854	1854	1854	1854	0
141	20240304	181800	32773043	1854	1854	1854	1854	0
142	20240304	181700	32773043	1854	1854	1854	1854	0
143	20240304	181600	32773043	1854	1854	1854	1854	0
144	20240304	181500	32773043	1854	1854	1854	1854	0
145	20240304	181400	32773043	1854	1854	1854	1854	0
146	20240304	181300	32773043	1854	1854	1854	1854	0
147	20240304	181200	32773043	1854	1854	1854	1854	0
148	20240304	181100	32773043	1854	1854	1854	1854	0
149	20240304	181000	32773043	1854	1854	1854	1854	0
150	20240304	180900	32773043	1854	1854	1854	1854	0
151	20240304	180800	32773043	1854	1854	1854	1854	0
152	20240304	180700	32773043	1854	1854	1854	1854	1161
153	20240304	180600	32773043	1854	1854	1854	1854	0
154	20240304	180500	32773043	1854	1854	1854	1854	0
155	20240304	180400	32773043	1854	1854	1854	1854	0
156	20240304	180300	32773043	1854	1854	1854	1854	0
157	20240304	180200	32773043	1854	1854	1854	1854	0
158	20240304	180100	32773043	1854	1854	1854	1854	0
159	20240304	180000	32773043	1854	1854	1854	1854	0
160	20240304	175900	32773043	1854	1854	1854	1854	0
161	20240304	175800	32773043	1854	1854	1854	1854	0
162	20240304	175700	32773043	1854	1854	1854	1854	0
163	20240304	175600	32773043	1854	1854	1854	1854	0
164	20240304	175500	32773043	1854	1854	1854	1854	0
165	20240304	175400	32773043	1854	1854	1854	1854	0
166	20240304	175300	32773043	1854	1854	1854	1854	0
167	20240304	175200	32773043	1854	1854	1854	1854	0
168	20240304	175100	32773043	1854	1854	1854	1854	0
169	20240304	175000	32773043	1854	1854	1854	1854	0
170	20240304	174900	32773043	1854	1854	1854	1854	0
171	20240304	174800	32773043	1854	1854	1854	1854	0
172	20240304	174700	32773043	1854	1854	1854	1854	0
173	20240304	174600	32773043	1854	1854	1854	1854	0
174	20240304	174500	32773043	1854	1854	1854	1854	0
175	20240304	174400	32773043	1854	1854	1854	1854	0
176	20240304	174300	32773043	1854	1854	1854	1854	0
177	20240304	174200	32773043	1854	1854	1854	1854	0
178	20240304	174100	32773043	1854	1854	1854	1854	0
179	20240304	174000	32773043	1854	1854	1854	1854	0
180	20240304	173900	32773043	1854	1854	1854	1854	0
181	20240304	173800	32773043	1854	1854	1854	1854	0
182	20240304	173700	32773043	1854	1854	1854	1854	1161
183	20240304	173600	32773043	1854	1854	1854	1854	0
184	20240304	173500	32773043	1854	1854	1854	1854	0
185	20240304	173400	32773043	1854	1854	1854	1854	0
186	20240304	173300	32773043	1854	1854	1854	1854	0
187	20240304	173200	32773043	1854	1854	1854	1854	0
188	20240304	173100	32773043	1854	1854	1854	1854	0
189	20240304	173000	32773043	1854	1854	1854	1854	0
190	20240304	172900	32773043	1854	1854	1854	1854	0
191	20240304	172800	32773043	1854	1854	1854	1854	0
192	20240304	172700	32773043	1854	1854	1854	1854	0
193	20240304	172600	32773043	1854	1854	1854	1854	0
194	20240304	172500	32773043	1854	1854	1854	1854	0
195	20240304	172400	32773043	1854	1854	1854	1854	0
196	20240304	172300	32773043	1854	1854	1854	1854	0
197	20240304	172200	32773043	1854	1854	1854	1854	0
198	20240304	172100	32773043	1854	1854	1854	1854	0
199	20240304	172000	32773043	1854	1854	1854	1854	0
200	20240304	171900	32773043	1854	1854	1854	1854	0
201	20240304	171800	32773043	1854	1854	1854	1854	0
202	20240304	171700	32773043	1854	1854	1854	1854	0
203	20240304	171600	32773043	1854	1854	1854	1854	0
204	20240304	171500	32773043	1854	1854	1854	1854	0
205	20240304	171400	32773043	1854	1854	1854	1854	0
206	20240304	171300	32773043	1854	1854	1854	1854	0
207	20240304	171200	32773043	1854	1854	1854	1854	0
208	20240304	171100	32773043	1854	1854	1854	1854	0
209	20240304	171000	32773043	1854	1854	1854	1854	0
210	20240304	170900	32773043	1854	1854	1854	1854	0
211	20240304	170800	32773043	1854	1854	1854	1854	0
212	20240304	170700	32773043	1854	1854	1854	1854	1161
213	20240304	170600	32773043	1854	1854	1854	1854	0
214	20240304	170500	32773043	1854	1854	1854	1854	0
215	20240304	170400	32773043	1854	1854	1854	1854	0
216	20240304	170300	32773043	1854	1854	1854	1854	0
217	20240304	170200	32773043	1854	1854	1854	1854	0
218	20240304	170100	32773043	1854	1854	1854	1854	0
219	20240304	170000	32773043	1854	1854	1854	1854	0
220	20240304	165900	32773043	1854	1854	1854	1854	0
221	20240304	165800	32773043	1854	1854	1854	1854	0
222	20240304	165700	32773043	1854	1854	1854	1854	0
223	20240304	165600	32773043	1854	1854	1854	1854	0
224	20240304	165500	32773043	1854	1854	1854	1854	0
225	20240304	165400	32773043	1854	1854	1854	1854	0
226	20240304	165300	32773043	1854	1854	1854	1854	0
227	20240304	165200	32773043	1854	1854	1854	1854	0
228	20240304	165100	32773043	1854	1854	1854	1854	0
229	20240304	165000	32773043	1854	1854	1854	1854	0
230	20240304	164900	32773043	1854	1854	1854	1854	0
231	20240304	164800	32773043	1854	1854	1854	1854	0
232	20240304	164700	32773043	1854	1854	1854	1854	0
233	20240304	164600	32773043	1854	1854	1854	1854	0
234	20240304	164500	32773043	1854	1854	1854	1854	0
235	20240304	164400	32773043	1854	1854	1854	1854	0
236	20240304	164300	32773043	1854	1854	1854	1854	0
237	20240304	164200	32773043	1854	1854	1854	1854	0
238	20240304	164100	32773043	1854	1854	1854	1854	0
239	20240304	164000	32773043	1854	1854	1854	1854	0
240	20240304	163900	32773043	1854	1854	1854	1854	0
241	20240304	163800	32773043	1854	1854	1854	1854	0
242	20240304	163700	32773043	1854	1854	1854	1854	1161
243	20240304	163600	32773043	1854	1854	1854	1854	0
244	20240304	163500	32773043	1854	1854	1854	1854	0
245	20240304	163400	32773043	1854	1854	1854	1854	0
246	20240304	163300	32773043	1854	1854	1854	1854	0
247	20240304	163200	32773043	1854	1854	1854	1854	0
248	20240304	163100	32773043	1854	1854	1854	1854	0
249	20240304	163000	32773043	1854	1854	1854	1854	0
250	20240304	162900	32773043	1854	1854	1854	1854	0
251	20240304	162800	32773043	1854	1854	1854	1854	0
252	20240304	162700	32773043	1854	1854	1854	1854	0
253	20240304	162600	32773043	1854	1854	1854	1854	0
254	20240304	162500	32773043	1854	1854	1854	1854	0
255	20240304	162400	32773043	1854	1854	1854	1854	0
256	20240304	162300	32773043	1854	1854	1854	1854	0
257	20240304	162200	32773043	1854	1854	1854	1854	0
258	20240304	162100	32773043	1854	1854	1854	1854	0
259	20240304	162000	32773043	1854	1854	1854	1854	0
260	20240304	161900	32773043	1854	1854	1854	1854	0
261	20240304	161800	32773043	1854	1854	1854	1854	0
262	20240304	161700	32773043	1854	1854	1854	1854	0
263	20240304	161600	32773043	1854	1854	1854	1854	0
264	20240304	161500	32773043	1854	1854	1854	1854	0
265	20240304	161400	32773043	1854	1854	1854	1854	0
266	20240304	161300	32773043	1854	1854	1854	1854	0
267	20240304	161200	32773043	1854	1854	1854	1854	0
268	20240304	161100	32773043	1854	1854	1854	1854	0
269	20240304	161000	32773043	1854	1854	1854	1854	0
270	20240304	160900	32773043	1854	1854	1854	1854	0
271	20240304	160800	32773043	1854	1854	1854	1854	0
272	20240304	160700	32773043	1854	1854	1854	1854	1161
273	20240304	160600	32773043	1854	1854	1854	1854	0
274	20240304	160500	32773043	1854	1854	1854	1854	0
275	20240304	160400	32773043	1854	1854	1854	1854	0
276	20240304	160300	32773043	1854	1854	1854	1854	0
277	20240304	160200	32773043	1854	1854	1854	1854	0
278	20240304	160100	32773043	1854	1854	1854	1854	0
279	20240304	160000	32773043	1854	1854	1854	1854	0
280	20240304	155900	32773043	1854	1854	1854	1854	0
281	20240304	155800	32773043	1854	1854	1854	1854	0
282	20240304	155700	32773043	1854	1854	1854	1854	0
283	20240304	155600	32773043	1854	1854	1854	1854	0
284	20240304	155500	32773043	1854	1854	1854	1854	0
285	20240304	155400	32773043	1854	1854	1854	1854	0
286	20240304	155300	32773043	1854	1854	1854	1854	0
287	20240304	155200	32773043	1854	1854	1854	1854	0
288	20240304	155100	32773043	1854	1854	1854	1854	0
289	20240304	155000	32773043	1854	1854	1854	1854	0
290	20240304	154900	32773043	1854	1854	1854	1854	0
291	20240304	154800	32773043	1854	1854	1854	1854	0
292	20240304	154700	32773043	1854	1854	1854	1854	0
293	20240304	154600	32773043	1854	1854	1854	1854	0
294	20240304	154500	32773043	1854	1854	1854	1854	0
295	20240304	154400	32773043	1854	1854	1854	1854	0
296	20240304	154300	32773043	1854	1854	1854	1854	0
297	20240304	154200	32773043	1854	1854	1854	1854	0
298	20240304	154100	32773043	1854	1854	1854	1854	0
299	20240304	154000	32773043	1854	1854	1854	1854	0
300	20240304	153900	32773043	1854	1854	1854	1854	0
301	20240304	153800	32773043	1854	1854	1854	1854	0
302	20240304	153700	32773043	1854	1854	1854	1854	1161
303	20240304	153600	32773043	1854	1854	1854	1854	0
304	20240304	153500	32773043	1854	1854	1854	1854	0
305	20240304	153400	32773043	1854	1854	1854	1854	0
306	20240304	153300	32773043	1854	1854	1854	1854	0
307	20240304	153200	32773043	1854	1854	1854	1854	0
308	20240304	153100	32773043	1854	1854	1854	1854	0
309	20240304	153000	32773043	1854	1854	1854	1854	1161
310	20240304	152900	30620549	1855	1855	1855	1855	0
311	20240304	152800	30620549	1855	1855	1855	1855	0
312	20240304	152700	30620549	1855	1855	1855	1855	0
313	20240304	152600	30620549	1855	1855	1855	1855	0
314	20240304	152500	30620549	1855	1855	1855	1855	0
315	20240304	152400	30620549	1855	1855	1855	1855	0
316	20240304	152300	30620549	1855	1855	1855	1855	0
317	20240304	152200	30620549	1855	1855	1855	1855	0
318	20240304	152100	30620549	1855	1855	1855	1855	0
319	20240304	152000	30620549	1855	1855	1855	1855	0
320	20240304	151900	30620549	1855	1855	1855	1855	104
321	20240304	151800	30427629	1855	1855	1855	1855	0
322	20240304	151700	30427629	1855	1855	1855	1855	0
323	20240304	151600	30427629	1855	1855	1855	1855	1
324	20240304	151500	30425774	1855	1854	1855	1854	105
325	20240304	151400	30231000	1855	1855	1855	1855	0
326	20240304	151300	30231000	1855	1855	1855	1855	6
327	20240304	151200	30219870	1855	1855	1855	1855	0
328	20240304	151100	30219870	1855	1855	1855	1855	0
329	20240304	151000	30219870	1855	1855	1855	1855	727
330	20240304	150900	28871285	1856	1856	1856	1856	310
331	20240304	150800	28295925	1856	1856	1856	1856	0
332	20240304	150700	28295925	1856	1856	1856	1856	0
333	20240304	150600	28295925	1856	1856	1856	1856	0
334	20240304	150500	28295925	1856	1856	1856	1856	0
335	20240304	150400	28295925	1856	1856	1856	1856	0
336	20240304	150300	28295925	1856	1856	1856	1856	0
337	20240304	150200	28295925	1856	1856	1856	1856	0
338	20240304	150100	28295925	1856	1856	1856	1856	0
339	20240304	150000	28295925	1856	1856	1856	1856	136
340	20240304	145900	28043509	1855	1855	1855	1855	0
341	20240304	145800	28043509	1855	1855	1855	1855	0
342	20240304	145700	28043509	1855	1855	1855	1855	2
343	20240304	145600	28039799	1855	1855	1855	1855	202
344	20240304	145500	27665089	1856	1855	1856	1855	119
345	20240304	145400	27444227	1855	1855	1855	1855	2
346	20240304	145300	27440517	1855	1855	1855	1855	22
347	20240304	145200	27399707	1855	1855	1855	1855	0
348	20240304	145100	27399707	1855	1855	1855	1855	2
349	20240304	145000	27395997	1855	1855	1855	1855	0
350	20240304	144900	27395997	1855	1855	1855	1855	0
351	20240304	144800	27395997	1855	1855	1855	1855	2
352	20240304	144700	27392287	1855	1855	1855	1855	0
353	20240304	144600	27392287	1855	1855	1855	1855	0
354	20240304	144500	27392287	1855	1855	1855	1855	2
355	20240304	144400	27388577	1855	1855	1855	1855	0
356	20240304	144300	27388577	1855	1855	1855	1855	0
357	20240304	144200	27388577	1855	1855	1855	1855	0
358	20240304	144100	27388577	1855	1855	1855	1855	2
359	20240304	144000	27384867	1855	1855	1855	1855	0
360	20240304	143900	27384867	1855	1855	1855	1855	0
361	20240304	143800	27384867	1855	1855	1855	1855	2
362	20240304	143700	27381157	1856	1856	1856	1856	0
363	20240304	143600	27381157	1856	1856	1856	1856	0
364	20240304	143500	27381157	1856	1856	1856	1856	104
365	20240304	143400	27188133	1856	1856	1856	1856	0
366	20240304	143300	27188133	1856	1856	1856	1856	0
367	20240304	143200	27188133	1856	1856	1856	1856	712
368	20240304	143100	25866661	1856	1856	1856	1856	0
369	20240304	143000	25866661	1856	1856	1856	1856	440
370	20240304	142900	25050021	1856	1856	1856	1856	0
371	20240304	142800	25050021	1856	1856	1856	1856	0
372	20240304	142700	25050021	1856	1856	1856	1856	0
373	20240304	142600	25050021	1856	1856	1856	1856	0
374	20240304	142500	25050021	1856	1856	1856	1856	0
375	20240304	142400	25050021	1856	1856	1856	1856	0
376	20240304	142300	25050021	1856	1856	1856	1856	0
377	20240304	142200	25050021	1856	1856	1856	1856	0
378	20240304	142100	25050021	1856	1856	1856	1856	0
379	20240304	142000	25050021	1856	1856	1856	1856	0
380	20240304	141900	25050021	1856	1856	1856	1856	8
381	20240304	141800	25035173	1855	1855	1855	1855	0
382	20240304	141700	25035173	1855	1855	1855	1855	0
383	20240304	141600	25035173	1855	1855	1855	1855	0
384	20240304	141500	25035173	1855	1855	1855	1855	0
385	20240304	141400	25035173	1855	1855	1855	1855	0
386	20240304	141300	25035173	1855	1855	1855	1855	0
387	20240304	141200	25035173	1855	1855	1855	1855	0
388	20240304	141100	25035173	1855	1855	1855	1855	0
389	20240304	141000	25035173	1855	1855	1855	1855	0
390	20240304	140900	25035173	1855	1855	1855	1855	0
391	20240304	140800	25035173	1855	1855	1855	1855	0
392	20240304	140700	25035173	1855	1855	1855	1855	0
393	20240304	140600	25035173	1855	1855	1855	1855	0
394	20240304	140500	25035173	1855	1855	1855	1855	0
395	20240304	140400	25035173	1855	1855	1855	1855	0
396	20240304	140300	25035173	1855	1855	1855	1855	0
397	20240304	140200	25035173	1855	1855	1855	1855	0
398	20240304	140100	25035173	1855	1855	1855	1855	0
399	20240304	140000	25035173	1855	1855	1855	1855	0
400	20240304	135900	25035173	1855	1855	1855	1855	0
401	20240304	135800	25035173	1855	1855	1855	1855	0
402	20240304	135700	25035173	1855	1855	1855	1855	0
403	20240304	135600	25035173	1855	1855	1855	1855	0
404	20240304	135500	25035173	1855	1855	1855	1855	0
405	20240304	135400	25035173	1855	1855	1855	1855	0
406	20240304	135300	25035173	1855	1855	1855	1855	0
407	20240304	135200	25035173	1855	1855	1855	1855	0
408	20240304	135100	25035173	1855	1856	1856	1855	63
409	20240304	135000	24918267	1855	1862	1862	1855	300
410	20240304	134900	24360900	1862	1863	1863	1862	29
411	20240304	134800	24306875	1873	1873	1873	1873	0
412	20240304	134700	24306875	1873	1873	1873	1873	0
413	20240304	134600	24306875	1873	1873	1873	1873	0
414	20240304	134500	24306875	1873	1873	1873	1873	0
415	20240304	134400	24306875	1873	1873	1873	1873	0
416	20240304	134300	24306875	1873	1873	1873	1873	0
417	20240304	134200	24306875	1873	1873	1873	1873	0
418	20240304	134100	24306875	1873	1873	1873	1873	0
419	20240304	134000	24306875	1873	1873	1873	1873	0
420	20240304	133900	24306875	1873	1873	1873	1873	0
421	20240304	133800	24306875	1873	1873	1873	1873	0
422	20240304	133700	24306875	1873	1873	1873	1873	0
423	20240304	133600	24306875	1873	1873	1873	1873	0
424	20240304	133500	24306875	1873	1873	1873	1873	0
425	20240304	133400	24306875	1873	1873	1873	1873	0
426	20240304	133300	24306875	1873	1873	1873	1873	0
427	20240304	133200	24306875	1873	1873	1873	1873	0
428	20240304	133100	24306875	1873	1873	1873	1873	0
429	20240304	133000	24306875	1873	1873	1873	1873	10
430	20240304	132900	24288145	1872	1872	1872	1872	0
431	20240304	132800	24288145	1872	1872	1872	1872	0
432	20240304	132700	24288145	1872	1872	1872	1872	0
433	20240304	132600	24288145	1872	1872	1872	1872	0
434	20240304	132500	24288145	1872	1872	1872	1872	1
435	20240304	132400	24286273	1872	1872	1872	1872	0
436	20240304	132300	24286273	1872	1872	1872	1872	0
437	20240304	132200	24286273	1872	1872	1872	1872	0
438	20240304	132100	24286273	1872	1872	1872	1872	0
439	20240304	132000	24286273	1872	1872	1872	1872	11
440	20240304	131900	24265681	1876	1876	1876	1876	0
441	20240304	131800	24265681	1876	1876	1876	1876	0
442	20240304	131700	24265681	1876	1876	1876	1876	0
443	20240304	131600	24265681	1876	1876	1876	1876	0
444	20240304	131500	24265681	1876	1876	1876	1876	3
445	20240304	131400	24260053	1863	1863	1863	1863	20
446	20240304	131300	24222793	1863	1863	1863	1863	1
447	20240304	131200	24220930	1878	1878	1878	1878	0
448	20240304	131100	24220930	1878	1878	1878	1878	0
449	20240304	131000	24220930	1878	1878	1878	1878	57
450	20240304	130900	24113884	1879	1879	1879	1879	0
451	20240304	130800	24113884	1879	1879	1879	1879	0
452	20240304	130700	24113884	1879	1879	1879	1879	0
453	20240304	130600	24113884	1879	1879	1879	1879	0
454	20240304	130500	24113884	1879	1879	1879	1879	0
455	20240304	130400	24113884	1879	1879	1879	1879	0
456	20240304	130300	24113884	1879	1879	1879	1879	0
457	20240304	130200	24113884	1879	1879	1879	1879	0
458	20240304	130100	24113884	1879	1879	1879	1879	0
459	20240304	130000	24113884	1879	1879	1879	1879	102
460	20240304	125900	23922226	1879	1879	1879	1879	0
461	20240304	125800	23922226	1879	1879	1879	1879	0
462	20240304	125700	23922226	1879	1879	1879	1879	0
463	20240304	125600	23922226	1879	1879	1879	1879	0
464	20240304	125500	23922226	1879	1879	1879	1879	42
465	20240304	125400	23843308	1875	1875	1875	1875	0
466	20240304	125300	23843308	1875	1875	1875	1875	2
467	20240304	125200	23839558	1875	1875	1875	1875	2
468	20240304	125100	23835808	1875	1875	1875	1875	2
469	20240304	125000	23832058	1875	1878	1878	1875	46
470	20240304	124900	23745676	1875	1875	1875	1875	0
471	20240304	124800	23745676	1875	1875	1875	1875	0
472	20240304	124700	23745676	1875	1875	1875	1875	1
473	20240304	124600	23743801	1875	1875	1875	1875	0
474	20240304	124500	23743801	1875	1875	1875	1875	5
475	20240304	124400	23734426	1862	1862	1862	1862	0
476	20240304	124300	23734426	1862	1862	1862	1862	0
477	20240304	124200	23734426	1862	1862	1862	1862	0
478	20240304	124100	23734426	1862	1862	1862	1862	0
479	20240304	124000	23734426	1862	1862	1862	1862	0
480	20240304	123900	23734426	1862	1862	1862	1862	0
481	20240304	123800	23734426	1862	1862	1862	1862	0
482	20240304	123700	23734426	1862	1862	1862	1862	0
483	20240304	123600	23734426	1862	1862	1862	1862	2
484	20240304	123500	23730702	1862	1862	1862	1862	0
485	20240304	123400	23730702	1862	1862	1862	1862	0
486	20240304	123300	23730702	1862	1862	1862	1862	0
487	20240304	123200	23730702	1862	1862	1862	1862	0
488	20240304	123100	23730702	1862	1862	1862	1862	0
489	20240304	123000	23730702	1862	1862	1862	1862	0
490	20240304	122900	23730702	1862	1862	1862	1862	0
491	20240304	122800	23730702	1862	1862	1862	1862	0
492	20240304	122700	23730702	1862	1862	1862	1862	1
493	20240304	122600	23728840	1874	1874	1874	1874	0
494	20240304	122500	23728840	1874	1874	1874	1874	1
495	20240304	122400	23726966	1874	1874	1874	1874	0
496	20240304	122300	23726966	1874	1874	1874	1874	0
497	20240304	122200	23726966	1874	1874	1874	1874	0
498	20240304	122100	23726966	1874	1874	1874	1874	1
499	20240304	122000	23725092	1874	1874	1874	1874	3
500	20240304	121900	23719470	1874	1874	1874	1874	0
501	20240304	121800	23719470	1874	1874	1874	1874	0
502	20240304	121700	23719470	1874	1874	1874	1874	0
503	20240304	121600	23719470	1874	1874	1874	1874	0
504	20240304	121500	23719470	1874	1874	1874	1874	16
505	20240304	121400	23689486	1861	1861	1861	1861	0
506	20240304	121300	23689486	1861	1861	1861	1861	0
507	20240304	121200	23689486	1861	1861	1861	1861	0
508	20240304	121100	23689486	1861	1861	1861	1861	0
509	20240304	121000	23689486	1861	1861	1861	1861	1
510	20240304	120900	23687625	1860	1860	1860	1860	0
511	20240304	120800	23687625	1860	1860	1860	1860	0
512	20240304	120700	23687625	1860	1860	1860	1860	0
513	20240304	120600	23687625	1860	1860	1860	1860	0
514	20240304	120500	23687625	1860	1860	1860	1860	0
515	20240304	120400	23687625	1860	1860	1860	1860	0
516	20240304	120300	23687625	1860	1860	1860	1860	0
517	20240304	120200	23687625	1860	1860	1860	1860	0
518	20240304	120100	23687625	1860	1860	1860	1860	0
519	20240304	120000	23687625	1860	1860	1860	1860	0
520	20240304	115900	23687625	1860	1860	1860	1860	0
521	20240304	115800	23687625	1860	1860	1860	1860	0
522	20240304	115700	23687625	1860	1860	1860	1860	0
523	20240304	115600	23687625	1860	1860	1860	1860	0
524	20240304	115500	23687625	1860	1860	1860	1860	0
525	20240304	115400	23687625	1860	1860	1860	1860	0
526	20240304	115300	23687625	1860	1860	1860	1860	0
527	20240304	115200	23687625	1860	1860	1860	1860	0
528	20240304	115100	23687625	1860	1860	1860	1860	0
529	20240304	115000	23687625	1860	1860	1860	1860	0
530	20240304	114900	23687625	1860	1865	1865	1860	500
531	20240304	114800	22756681	1876	1876	1876	1876	0
532	20240304	114700	22756681	1876	1876	1876	1876	0
533	20240304	114600	22756681	1876	1876	1876	1876	0
534	20240304	114500	22756681	1876	1876	1876	1876	9
535	20240304	114400	22739797	1865	1865	1865	1865	0
536	20240304	114300	22739797	1865	1865	1865	1865	0
537	20240304	114200	22739797	1865	1865	1865	1865	0
538	20240304	114100	22739797	1865	1865	1865	1865	0
539	20240304	114000	22739797	1865	1865	1865	1865	0
540	20240304	113900	22739797	1865	1865	1865	1865	0
541	20240304	113800	22739797	1865	1865	1865	1865	0
542	20240304	113700	22739797	1865	1865	1865	1865	0
543	20240304	113600	22739797	1865	1865	1865	1865	0
544	20240304	113500	22739797	1865	1865	1865	1865	0
545	20240304	113400	22739797	1865	1865	1865	1865	0
546	20240304	113300	22739797	1865	1865	1865	1865	0
547	20240304	113200	22739797	1865	1865	1865	1865	0
548	20240304	113100	22739797	1865	1865	1865	1865	0
549	20240304	113000	22739797	1865	1865	1865	1865	2
550	20240304	112900	22736067	1863	1863	1863	1863	0
551	20240304	112800	22736067	1863	1863	1863	1863	0
552	20240304	112700	22736067	1863	1863	1863	1863	0
553	20240304	112600	22736067	1863	1863	1863	1863	0
554	20240304	112500	22736067	1863	1863	1863	1863	0
555	20240304	112400	22736067	1863	1863	1863	1863	0
556	20240304	112300	22736067	1863	1863	1863	1863	0
557	20240304	112200	22736067	1863	1863	1863	1863	5
558	20240304	112100	22726752	1882	1879	1882	1879	5
559	20240304	112000	22717354	1881	1882	1882	1863	106
560	20240304	111900	22517902	1870	1870	1870	1870	0
561	20240304	111800	22517902	1870	1870	1870	1870	0
562	20240304	111700	22517902	1870	1870	1870	1870	0
563	20240304	111600	22517902	1870	1870	1870	1870	0
564	20240304	111500	22517902	1870	1870	1870	1870	0
565	20240304	111400	22517902	1870	1870	1870	1870	0
566	20240304	111300	22517902	1870	1870	1870	1870	0
567	20240304	111200	22517902	1870	1870	1870	1870	0
568	20240304	111100	22517902	1870	1870	1870	1870	0
569	20240304	111000	22517902	1870	1870	1870	1870	43
570	20240304	110900	22437492	1870	1870	1870	1870	0
571	20240304	110800	22437492	1870	1870	1870	1870	0
572	20240304	110700	22437492	1870	1870	1870	1870	0
573	20240304	110600	22437492	1870	1870	1870	1870	0
574	20240304	110500	22437492	1870	1870	1870	1870	103
575	20240304	110400	22244882	1870	1870	1870	1870	0
576	20240304	110300	22244882	1870	1870	1870	1870	0
577	20240304	110200	22244882	1870	1870	1870	1870	0
578	20240304	110100	22244882	1870	1870	1870	1870	0
579	20240304	110000	22244882	1870	1870	1870	1870	103
580	20240304	105900	22052272	1861	1861	1861	1861	0
581	20240304	105800	22052272	1861	1861	1861	1861	0
582	20240304	105700	22052272	1861	1861	1861	1861	0
583	20240304	105600	22052272	1861	1861	1861	1861	0
584	20240304	105500	22052272	1861	1870	1870	1861	738
585	20240304	105400	20677927	1870	1870	1870	1870	0
586	20240304	105300	20677927	1870	1870	1870	1870	0
587	20240304	105200	20677927	1870	1870	1870	1870	0
588	20240304	105100	20677927	1870	1870	1870	1870	0
589	20240304	105000	20677927	1870	1870	1870	1870	103
590	20240304	104900	20485317	1870	1870	1870	1870	0
591	20240304	104800	20485317	1870	1870	1870	1870	0
592	20240304	104700	20485317	1870	1870	1870	1870	0
593	20240304	104600	20485317	1870	1870	1870	1870	0
594	20240304	104500	20485317	1870	1870	1870	1870	103
595	20240304	104400	20292707	1870	1870	1870	1870	0
596	20240304	104300	20292707	1870	1870	1870	1870	0
597	20240304	104200	20292707	1870	1870	1870	1870	0
598	20240304	104100	20292707	1870	1870	1870	1870	0
599	20240304	104000	20292707	1870	1869	1870	1869	220
600	20240304	103900	19881418	1864	1864	1864	1864	30
601	20240304	103800	19825498	1861	1861	1861	1861	0
602	20240304	103700	19825498	1861	1861	1861	1861	0
603	20240304	103600	19825498	1861	1861	1861	1861	0
604	20240304	103500	19825498	1861	1861	1861	1861	2
605	20240304	103400	19821776	1861	1861	1861	1861	0
606	20240304	103300	19821776	1861	1861	1861	1861	0
607	20240304	103200	19821776	1861	1864	1864	1861	800
608	20240304	103100	18331431	1861	1861	1861	1861	0
609	20240304	103000	18331431	1861	1861	1861	1861	0
610	20240304	102900	18331431	1861	1861	1861	1861	0
611	20240304	102800	18331431	1861	1861	1861	1861	0
612	20240304	102700	18331431	1861	1867	1869	1861	1141
613	20240304	102600	16206644	1867	1867	1867	1867	4
614	20240304	102500	16199176	1868	1867	1868	1867	82
615	20240304	102400	16046004	1867	1867	1867	1867	104
616	20240304	102300	15851836	1867	1867	1867	1867	30
617	20240304	102200	15795826	1867	1868	1868	1867	7
618	20240304	102100	15782754	1868	1866	1868	1866	522
619	20240304	102000	14808183	1866	1865	1866	1865	369
620	20240304	101900	14119929	1866	1866	1866	1866	0
621	20240304	101800	14119929	1866	1866	1866	1866	0
622	20240304	101700	14119929	1866	1866	1866	1866	0
623	20240304	101600	14119929	1866	1866	1866	1866	0
624	20240304	101500	14119929	1866	1866	1866	1866	0
625	20240304	101400	14119929	1866	1866	1866	1866	0
626	20240304	101300	14119929	1866	1866	1866	1866	4
627	20240304	101200	14112465	1867	1867	1867	1867	0
628	20240304	101100	14112465	1867	1855	1867	1855	1211
629	20240304	101000	11861620	1850	1850	1850	1850	0
630	20240304	100900	11861620	1850	1850	1850	1850	0
631	20240304	100800	11861620	1850	1850	1850	1850	0
632	20240304	100700	11861620	1850	1850	1850	1850	819
633	20240304	100600	10346470	1850	1850	1850	1850	0
634	20240304	100500	10346470	1850	1850	1850	1850	1
635	20240304	100400	10344620	1850	1850	1850	1850	0
636	20240304	100300	10344620	1850	1847	1850	1847	54
637	20240304	100200	10244755	1846	1846	1846	1846	0
638	20240304	100100	10244755	1846	1846	1846	1846	0
639	20240304	100000	10244755	1846	1846	1846	1846	32
640	20240304	095900	10185683	1846	1846	1846	1846	3
641	20240304	095800	10180145	1846	1846	1846	1846	0
642	20240304	095700	10180145	1846	1846	1846	1846	0
643	20240304	095600	10180145	1846	1846	1846	1846	0
644	20240304	095500	10180145	1846	1846	1846	1846	4
645	20240304	095400	10172761	1846	1846	1846	1846	4
646	20240304	095300	10165377	1846	1846	1846	1846	4
647	20240304	095200	10157993	1846	1849	1849	1846	683
648	20240304	095100	8895135	1847	1847	1847	1847	20
649	20240304	095000	8858195	1846	1846	1846	1846	14
650	20240304	094900	8832351	1846	1846	1846	1846	0
651	20240304	094800	8832351	1846	1846	1846	1846	1
652	20240304	094700	8830505	1846	1846	1846	1846	0
653	20240304	094600	8830505	1846	1846	1846	1846	0
654	20240304	094500	8830505	1846	1846	1846	1846	0
655	20240304	094400	8830505	1846	1846	1846	1846	0
656	20240304	094300	8830505	1846	1832	1846	1832	111
657	20240304	094200	8627139	1832	1832	1832	1832	0
658	20240304	094100	8627139	1832	1832	1832	1832	0
659	20240304	094000	8627139	1832	1832	1832	1832	29
660	20240304	093900	8574011	1832	1832	1832	1832	30
661	20240304	093800	8519051	1831	1832	1832	1831	135
662	20240304	093700	8271752	1832	1832	1832	1832	9
663	20240304	093600	8255264	1838	1835	1838	1834	513
664	20240304	093500	7314281	1835	1835	1835	1835	4
665	20240304	093400	7306941	1831	1831	1831	1831	0
666	20240304	093300	7306941	1831	1831	1831	1831	0
667	20240304	093200	7306941	1831	1831	1831	1831	0
668	20240304	093100	7306941	1831	1831	1831	1831	0
669	20240304	093000	7306941	1831	1834	1834	1831	19
670	20240304	092900	7272134	1833	1833	1833	1833	5
671	20240304	092800	7262969	1834	1834	1834	1834	20
672	20240304	092700	7226289	1831	1832	1832	1831	135
673	20240304	092600	6979103	1831	1831	1831	1831	0
674	20240304	092500	6979103	1831	1831	1831	1831	0
675	20240304	092400	6979103	1831	1831	1831	1831	0
676	20240304	092300	6979103	1831	1831	1831	1831	0
677	20240304	092200	6979103	1831	1831	1831	1831	70
678	20240304	092100	6850933	1831	1831	1831	1831	0
679	20240304	092000	6850933	1831	1831	1831	1831	0
680	20240304	091900	6850933	1831	1831	1831	1831	0
681	20240304	091800	6850933	1831	1831	1831	1831	0
682	20240304	091700	6850933	1831	1831	1831	1831	0
683	20240304	091600	6850933	1831	1831	1831	1831	0
684	20240304	091500	6850933	1831	1831	1831	1831	0
685	20240304	091400	6850933	1831	1831	1831	1831	26
686	20240304	091300	6803327	1831	1831	1831	1831	0
687	20240304	091200	6803327	1831	1831	1831	1831	0
688	20240304	091100	6803327	1831	1835	1835	1831	3
689	20240304	091000	6797829	1835	1835	1835	1835	0
690	20240304	090900	6797829	1835	1837	1837	1835	143
691	20240304	090800	6535272	1836	1836	1836	1836	820
692	20240304	090700	5029752	1836	1836	1836	1836	1
693	20240304	090600	5027916	1836	1836	1836	1836	0
694	20240304	090500	5027916	1836	1840	1840	1836	370
695	20240304	090400	4347957	1849	1849	1849	1849	5
696	20240304	090300	4338712	1849	1849	1849	1849	0
697	20240304	090200	4338712	1849	1849	1849	1849	2
698	20240304	090100	4335014	1850	1850	1850	1837	568
699	20240304	090000	3289414	1850	1828	1868	1828	1774