KissMeData/217880/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203700	11915261	1897	1897	1897	1897	1
3	20240325	203600	11915261	1897	1897	1897	1897	0
4	20240325	203500	11915261	1897	1897	1897	1897	0
5	20240325	203400	11915261	1897	1897	1897	1897	0
6	20240325	203300	11915261	1897	1897	1897	1897	0
7	20240325	203200	11915261	1897	1897	1897	1897	0
8	20240325	203100	11915261	1897	1897	1897	1897	0
9	20240325	203000	11915261	1897	1897	1897	1897	0
10	20240325	202900	11915261	1897	1897	1897	1897	0
11	20240325	202800	11915261	1897	1897	1897	1897	0
12	20240325	202700	11915261	1897	1897	1897	1897	0
13	20240325	202600	11915261	1897	1897	1897	1897	0
14	20240325	202500	11915261	1897	1897	1897	1897	0
15	20240325	202400	11915261	1897	1897	1897	1897	0
16	20240325	202300	11915261	1897	1897	1897	1897	0
17	20240325	202200	11915261	1897	1897	1897	1897	0
18	20240325	202100	11915261	1897	1897	1897	1897	0
19	20240325	202000	11915261	1897	1897	1897	1897	0
20	20240325	201900	11915261	1897	1897	1897	1897	0
21	20240325	201800	11915261	1897	1897	1897	1897	0
22	20240325	201700	11915261	1897	1897	1897	1897	0
23	20240325	201600	11915261	1897	1897	1897	1897	0
24	20240325	201500	11915261	1897	1897	1897	1897	0
25	20240325	201400	11915261	1897	1897	1897	1897	0
26	20240325	201300	11915261	1897	1897	1897	1897	0
27	20240325	201200	11915261	1897	1897	1897	1897	0
28	20240325	201100	11915261	1897	1897	1897	1897	0
29	20240325	201000	11915261	1897	1897	1897	1897	0
30	20240325	200900	11915261	1897	1897	1897	1897	0
31	20240325	200800	11915261	1897	1897	1897	1897	0
32	20240325	200700	11915261	1897	1897	1897	1897	1
33	20240325	200600	11915261	1897	1897	1897	1897	0
34	20240325	200500	11915261	1897	1897	1897	1897	0
35	20240325	200400	11915261	1897	1897	1897	1897	0
36	20240325	200300	11915261	1897	1897	1897	1897	0
37	20240325	200200	11915261	1897	1897	1897	1897	0
38	20240325	200100	11915261	1897	1897	1897	1897	0
39	20240325	200000	11915261	1897	1897	1897	1897	0
40	20240325	195900	11915261	1897	1897	1897	1897	0
41	20240325	195800	11915261	1897	1897	1897	1897	0
42	20240325	195700	11915261	1897	1897	1897	1897	0
43	20240325	195600	11915261	1897	1897	1897	1897	0
44	20240325	195500	11915261	1897	1897	1897	1897	0
45	20240325	195400	11915261	1897	1897	1897	1897	0
46	20240325	195300	11915261	1897	1897	1897	1897	0
47	20240325	195200	11915261	1897	1897	1897	1897	0
48	20240325	195100	11915261	1897	1897	1897	1897	0
49	20240325	195000	11915261	1897	1897	1897	1897	0
50	20240325	194900	11915261	1897	1897	1897	1897	0
51	20240325	194800	11915261	1897	1897	1897	1897	0
52	20240325	194700	11915261	1897	1897	1897	1897	0
53	20240325	194600	11915261	1897	1897	1897	1897	0
54	20240325	194500	11915261	1897	1897	1897	1897	0
55	20240325	194400	11915261	1897	1897	1897	1897	0
56	20240325	194300	11915261	1897	1897	1897	1897	0
57	20240325	194200	11915261	1897	1897	1897	1897	0
58	20240325	194100	11915261	1897	1897	1897	1897	0
59	20240325	194000	11915261	1897	1897	1897	1897	0
60	20240325	193900	11915261	1897	1897	1897	1897	0
61	20240325	193800	11915261	1897	1897	1897	1897	0
62	20240325	193700	11915261	1897	1897	1897	1897	1
63	20240325	193600	11915261	1897	1897	1897	1897	0
64	20240325	193500	11915261	1897	1897	1897	1897	0
65	20240325	193400	11915261	1897	1897	1897	1897	0
66	20240325	193300	11915261	1897	1897	1897	1897	0
67	20240325	193200	11915261	1897	1897	1897	1897	0
68	20240325	193100	11915261	1897	1897	1897	1897	0
69	20240325	193000	11915261	1897	1897	1897	1897	0
70	20240325	192900	11915261	1897	1897	1897	1897	0
71	20240325	192800	11915261	1897	1897	1897	1897	0
72	20240325	192700	11915261	1897	1897	1897	1897	0
73	20240325	192600	11915261	1897	1897	1897	1897	0
74	20240325	192500	11915261	1897	1897	1897	1897	0
75	20240325	192400	11915261	1897	1897	1897	1897	0
76	20240325	192300	11915261	1897	1897	1897	1897	0
77	20240325	192200	11915261	1897	1897	1897	1897	0
78	20240325	192100	11915261	1897	1897	1897	1897	0
79	20240325	192000	11915261	1897	1897	1897	1897	0
80	20240325	191900	11915261	1897	1897	1897	1897	0
81	20240325	191800	11915261	1897	1897	1897	1897	0
82	20240325	191700	11915261	1897	1897	1897	1897	0
83	20240325	191600	11915261	1897	1897	1897	1897	0
84	20240325	191500	11915261	1897	1897	1897	1897	0
85	20240325	191400	11915261	1897	1897	1897	1897	0
86	20240325	191300	11915261	1897	1897	1897	1897	0
87	20240325	191200	11915261	1897	1897	1897	1897	0
88	20240325	191100	11915261	1897	1897	1897	1897	0
89	20240325	191000	11915261	1897	1897	1897	1897	0
90	20240325	190900	11915261	1897	1897	1897	1897	0
91	20240325	190800	11915261	1897	1897	1897	1897	0
92	20240325	190700	11915261	1897	1897	1897	1897	1
93	20240325	190600	11915261	1897	1897	1897	1897	0
94	20240325	190500	11915261	1897	1897	1897	1897	0
95	20240325	190400	11915261	1897	1897	1897	1897	0
96	20240325	190300	11915261	1897	1897	1897	1897	0
97	20240325	190200	11915261	1897	1897	1897	1897	0
98	20240325	190100	11915261	1897	1897	1897	1897	0
99	20240325	190000	11915261	1897	1897	1897	1897	0
100	20240325	185900	11915261	1897	1897	1897	1897	0
101	20240325	185800	11915261	1897	1897	1897	1897	0
102	20240325	185700	11915261	1897	1897	1897	1897	0
103	20240325	185600	11915261	1897	1897	1897	1897	0
104	20240325	185500	11915261	1897	1897	1897	1897	0
105	20240325	185400	11915261	1897	1897	1897	1897	0
106	20240325	185300	11915261	1897	1897	1897	1897	0
107	20240325	185200	11915261	1897	1897	1897	1897	0
108	20240325	185100	11915261	1897	1897	1897	1897	0
109	20240325	185000	11915261	1897	1897	1897	1897	0
110	20240325	184900	11915261	1897	1897	1897	1897	0
111	20240325	184800	11915261	1897	1897	1897	1897	0
112	20240325	184700	11915261	1897	1897	1897	1897	0
113	20240325	184600	11915261	1897	1897	1897	1897	0
114	20240325	184500	11915261	1897	1897	1897	1897	0
115	20240325	184400	11915261	1897	1897	1897	1897	0
116	20240325	184300	11915261	1897	1897	1897	1897	0
117	20240325	184200	11915261	1897	1897	1897	1897	0
118	20240325	184100	11915261	1897	1897	1897	1897	0
119	20240325	184000	11915261	1897	1897	1897	1897	0
120	20240325	183900	11915261	1897	1897	1897	1897	0
121	20240325	183800	11915261	1897	1897	1897	1897	0
122	20240325	183700	11915261	1897	1897	1897	1897	1
123	20240325	183600	11915261	1897	1897	1897	1897	0
124	20240325	183500	11915261	1897	1897	1897	1897	0
125	20240325	183400	11915261	1897	1897	1897	1897	0
126	20240325	183300	11915261	1897	1897	1897	1897	0
127	20240325	183200	11915261	1897	1897	1897	1897	0
128	20240325	183100	11915261	1897	1897	1897	1897	0
129	20240325	183000	11915261	1897	1897	1897	1897	0
130	20240325	182900	11915261	1897	1897	1897	1897	0
131	20240325	182800	11915261	1897	1897	1897	1897	0
132	20240325	182700	11915261	1897	1897	1897	1897	0
133	20240325	182600	11915261	1897	1897	1897	1897	0
134	20240325	182500	11915261	1897	1897	1897	1897	0
135	20240325	182400	11915261	1897	1897	1897	1897	0
136	20240325	182300	11915261	1897	1897	1897	1897	0
137	20240325	182200	11915261	1897	1897	1897	1897	0
138	20240325	182100	11915261	1897	1897	1897	1897	0
139	20240325	182000	11915261	1897	1897	1897	1897	0
140	20240325	181900	11915261	1897	1897	1897	1897	0
141	20240325	181800	11915261	1897	1897	1897	1897	0
142	20240325	181700	11915261	1897	1897	1897	1897	0
143	20240325	181600	11915261	1897	1897	1897	1897	0
144	20240325	181500	11915261	1897	1897	1897	1897	0
145	20240325	181400	11915261	1897	1897	1897	1897	0
146	20240325	181300	11915261	1897	1897	1897	1897	0
147	20240325	181200	11915261	1897	1897	1897	1897	0
148	20240325	181100	11915261	1897	1897	1897	1897	0
149	20240325	181000	11915261	1897	1897	1897	1897	0
150	20240325	180900	11915261	1897	1897	1897	1897	0
151	20240325	180800	11915261	1897	1897	1897	1897	0
152	20240325	180700	11915261	1897	1897	1897	1897	1
153	20240325	180600	11915261	1897	1897	1897	1897	0
154	20240325	180500	11915261	1897	1897	1897	1897	0
155	20240325	180400	11915261	1897	1897	1897	1897	0
156	20240325	180300	11915261	1897	1897	1897	1897	0
157	20240325	180200	11915261	1897	1897	1897	1897	0
158	20240325	180100	11915261	1897	1897	1897	1897	0
159	20240325	180000	11915261	1897	1897	1897	1897	0
160	20240325	175900	11915261	1897	1897	1897	1897	0
161	20240325	175800	11915261	1897	1897	1897	1897	0
162	20240325	175700	11915261	1897	1897	1897	1897	0
163	20240325	175600	11915261	1897	1897	1897	1897	0
164	20240325	175500	11915261	1897	1897	1897	1897	0
165	20240325	175400	11915261	1897	1897	1897	1897	0
166	20240325	175300	11915261	1897	1897	1897	1897	0
167	20240325	175200	11915261	1897	1897	1897	1897	0
168	20240325	175100	11915261	1897	1897	1897	1897	0
169	20240325	175000	11915261	1897	1897	1897	1897	0
170	20240325	174900	11915261	1897	1897	1897	1897	0
171	20240325	174800	11915261	1897	1897	1897	1897	0
172	20240325	174700	11915261	1897	1897	1897	1897	0
173	20240325	174600	11915261	1897	1897	1897	1897	0
174	20240325	174500	11915261	1897	1897	1897	1897	0
175	20240325	174400	11915261	1897	1897	1897	1897	0
176	20240325	174300	11915261	1897	1897	1897	1897	0
177	20240325	174200	11915261	1897	1897	1897	1897	0
178	20240325	174100	11915261	1897	1897	1897	1897	0
179	20240325	174000	11915261	1897	1897	1897	1897	0
180	20240325	173900	11915261	1897	1897	1897	1897	0
181	20240325	173800	11915261	1897	1897	1897	1897	0
182	20240325	173700	11915261	1897	1897	1897	1897	1
183	20240325	173600	11915261	1897	1897	1897	1897	0
184	20240325	173500	11915261	1897	1897	1897	1897	0
185	20240325	173400	11915261	1897	1897	1897	1897	0
186	20240325	173300	11915261	1897	1897	1897	1897	0
187	20240325	173200	11915261	1897	1897	1897	1897	0
188	20240325	173100	11915261	1897	1897	1897	1897	0
189	20240325	173000	11915261	1897	1897	1897	1897	0
190	20240325	172900	11915261	1897	1897	1897	1897	0
191	20240325	172800	11915261	1897	1897	1897	1897	0
192	20240325	172700	11915261	1897	1897	1897	1897	0
193	20240325	172600	11915261	1897	1897	1897	1897	0
194	20240325	172500	11915261	1897	1897	1897	1897	0
195	20240325	172400	11915261	1897	1897	1897	1897	0
196	20240325	172300	11915261	1897	1897	1897	1897	0
197	20240325	172200	11915261	1897	1897	1897	1897	0
198	20240325	172100	11915261	1897	1897	1897	1897	0
199	20240325	172000	11915261	1897	1897	1897	1897	0
200	20240325	171900	11915261	1897	1897	1897	1897	0
201	20240325	171800	11915261	1897	1897	1897	1897	0
202	20240325	171700	11915261	1897	1897	1897	1897	0
203	20240325	171600	11915261	1897	1897	1897	1897	0
204	20240325	171500	11915261	1897	1897	1897	1897	0
205	20240325	171400	11915261	1897	1897	1897	1897	0
206	20240325	171300	11915261	1897	1897	1897	1897	0
207	20240325	171200	11915261	1897	1897	1897	1897	0
208	20240325	171100	11915261	1897	1897	1897	1897	0
209	20240325	171000	11915261	1897	1897	1897	1897	0
210	20240325	170900	11915261	1897	1897	1897	1897	0
211	20240325	170800	11915261	1897	1897	1897	1897	0
212	20240325	170700	11915261	1897	1897	1897	1897	1
213	20240325	170600	11915261	1897	1897	1897	1897	0
214	20240325	170500	11915261	1897	1897	1897	1897	0
215	20240325	170400	11915261	1897	1897	1897	1897	0
216	20240325	170300	11915261	1897	1897	1897	1897	0
217	20240325	170200	11915261	1897	1897	1897	1897	0
218	20240325	170100	11915261	1897	1897	1897	1897	0
219	20240325	170000	11915261	1897	1897	1897	1897	0
220	20240325	165900	11915261	1897	1897	1897	1897	0
221	20240325	165800	11915261	1897	1897	1897	1897	0
222	20240325	165700	11915261	1897	1897	1897	1897	0
223	20240325	165600	11915261	1897	1897	1897	1897	0
224	20240325	165500	11915261	1897	1897	1897	1897	0
225	20240325	165400	11915261	1897	1897	1897	1897	0
226	20240325	165300	11915261	1897	1897	1897	1897	0
227	20240325	165200	11915261	1897	1897	1897	1897	0
228	20240325	165100	11915261	1897	1897	1897	1897	0
229	20240325	165000	11915261	1897	1897	1897	1897	0
230	20240325	164900	11915261	1897	1897	1897	1897	0
231	20240325	164800	11915261	1897	1897	1897	1897	0
232	20240325	164700	11915261	1897	1897	1897	1897	0
233	20240325	164600	11915261	1897	1897	1897	1897	0
234	20240325	164500	11915261	1897	1897	1897	1897	0
235	20240325	164400	11915261	1897	1897	1897	1897	0
236	20240325	164300	11915261	1897	1897	1897	1897	0
237	20240325	164200	11915261	1897	1897	1897	1897	0
238	20240325	164100	11915261	1897	1897	1897	1897	0
239	20240325	164000	11915261	1897	1897	1897	1897	0
240	20240325	163900	11915261	1897	1897	1897	1897	0
241	20240325	163800	11915261	1897	1897	1897	1897	0
242	20240325	163700	11915261	1897	1897	1897	1897	1
243	20240325	163600	11915261	1897	1897	1897	1897	0
244	20240325	163500	11915261	1897	1897	1897	1897	0
245	20240325	163400	11915261	1897	1897	1897	1897	0
246	20240325	163300	11915261	1897	1897	1897	1897	0
247	20240325	163200	11915261	1897	1897	1897	1897	0
248	20240325	163100	11915261	1897	1897	1897	1897	0
249	20240325	163000	11915261	1897	1897	1897	1897	0
250	20240325	162900	11915261	1897	1897	1897	1897	0
251	20240325	162800	11915261	1897	1897	1897	1897	0
252	20240325	162700	11915261	1897	1897	1897	1897	0
253	20240325	162600	11915261	1897	1897	1897	1897	0
254	20240325	162500	11915261	1897	1897	1897	1897	0
255	20240325	162400	11915261	1897	1897	1897	1897	0
256	20240325	162300	11915261	1897	1897	1897	1897	0
257	20240325	162200	11915261	1897	1897	1897	1897	0
258	20240325	162100	11915261	1897	1897	1897	1897	0
259	20240325	162000	11915261	1897	1897	1897	1897	0
260	20240325	161900	11915261	1897	1897	1897	1897	0
261	20240325	161800	11915261	1897	1897	1897	1897	0
262	20240325	161700	11915261	1897	1897	1897	1897	0
263	20240325	161600	11915261	1897	1897	1897	1897	0
264	20240325	161500	11915261	1897	1897	1897	1897	0
265	20240325	161400	11915261	1897	1897	1897	1897	0
266	20240325	161300	11915261	1897	1897	1897	1897	0
267	20240325	161200	11915261	1897	1897	1897	1897	0
268	20240325	161100	11915261	1897	1897	1897	1897	0
269	20240325	161000	11915261	1897	1897	1897	1897	0
270	20240325	160900	11915261	1897	1897	1897	1897	0
271	20240325	160800	11915261	1897	1897	1897	1897	0
272	20240325	160700	11915261	1897	1897	1897	1897	1
273	20240325	160600	11915261	1897	1897	1897	1897	0
274	20240325	160500	11915261	1897	1897	1897	1897	0
275	20240325	160400	11915261	1897	1897	1897	1897	0
276	20240325	160300	11915261	1897	1897	1897	1897	0
277	20240325	160200	11915261	1897	1897	1897	1897	0
278	20240325	160100	11915261	1897	1897	1897	1897	0
279	20240325	160000	11915261	1897	1897	1897	1897	0
280	20240325	155900	11915261	1897	1897	1897	1897	0
281	20240325	155800	11915261	1897	1897	1897	1897	0
282	20240325	155700	11915261	1897	1897	1897	1897	0
283	20240325	155600	11915261	1897	1897	1897	1897	0
284	20240325	155500	11915261	1897	1897	1897	1897	0
285	20240325	155400	11915261	1897	1897	1897	1897	0
286	20240325	155300	11915261	1897	1897	1897	1897	0
287	20240325	155200	11915261	1897	1897	1897	1897	0
288	20240325	155100	11915261	1897	1897	1897	1897	0
289	20240325	155000	11915261	1897	1897	1897	1897	0
290	20240325	154900	11915261	1897	1897	1897	1897	0
291	20240325	154800	11915261	1897	1897	1897	1897	0
292	20240325	154700	11915261	1897	1897	1897	1897	0
293	20240325	154600	11915261	1897	1897	1897	1897	0
294	20240325	154500	11915261	1897	1897	1897	1897	0
295	20240325	154400	11915261	1897	1897	1897	1897	0
296	20240325	154300	11915261	1897	1897	1897	1897	0
297	20240325	154200	11915261	1897	1897	1897	1897	0
298	20240325	154100	11915261	1897	1897	1897	1897	0
299	20240325	154000	11915261	1897	1897	1897	1897	0
300	20240325	153900	11915261	1897	1897	1897	1897	0
301	20240325	153800	11915261	1897	1897	1897	1897	0
302	20240325	153700	11915261	1897	1897	1897	1897	1
303	20240325	153600	11915261	1897	1897	1897	1897	0
304	20240325	153500	11915261	1897	1897	1897	1897	0
305	20240325	153400	11915261	1897	1897	1897	1897	0
306	20240325	153300	11915261	1897	1897	1897	1897	0
307	20240325	153200	11915261	1897	1897	1897	1897	0
308	20240325	153100	11915261	1897	1897	1897	1897	0
309	20240325	153000	11915261	1897	1897	1897	1897	0
310	20240325	152900	11915261	1897	1897	1897	1897	0
311	20240325	152800	11915261	1897	1897	1897	1897	0
312	20240325	152700	11915261	1897	1897	1897	1897	0
313	20240325	152600	11915261	1897	1897	1897	1897	0
314	20240325	152500	11915261	1897	1897	1897	1897	0
315	20240325	152400	11915261	1897	1897	1897	1897	0
316	20240325	152300	11915261	1897	1897	1897	1897	0
317	20240325	152200	11915261	1897	1897	1897	1897	0
318	20240325	152100	11915261	1897	1897	1897	1897	0
319	20240325	152000	11915261	1897	1897	1897	1897	0
320	20240325	151900	11915261	1897	1897	1897	1897	0
321	20240325	151800	11915261	1897	1897	1897	1897	0
322	20240325	151700	11915261	1897	1897	1897	1897	0
323	20240325	151600	11915261	1897	1897	1897	1897	0
324	20240325	151500	11915261	1897	1897	1897	1897	0
325	20240325	151400	11915261	1897	1897	1897	1897	0
326	20240325	151300	11915261	1897	1897	1897	1897	0
327	20240325	151200	11915261	1897	1897	1897	1897	0
328	20240325	151100	11915261	1897	1897	1897	1897	0
329	20240325	151000	11915261	1897	1897	1897	1897	0
330	20240325	150900	11915261	1897	1897	1897	1897	0
331	20240325	150800	11915261	1897	1897	1897	1897	0
332	20240325	150700	11915261	1897	1897	1897	1897	0
333	20240325	150600	11915261	1897	1897	1897	1897	0
334	20240325	150500	11915261	1897	1897	1897	1897	0
335	20240325	150400	11915261	1897	1897	1897	1897	0
336	20240325	150300	11915261	1897	1897	1897	1897	0
337	20240325	150200	11915261	1897	1897	1897	1897	0
338	20240325	150100	11915261	1897	1897	1897	1897	0
339	20240325	150000	11915261	1897	1897	1897	1897	0
340	20240325	145900	11915261	1897	1897	1897	1897	0
341	20240325	145800	11915261	1897	1897	1897	1897	0
342	20240325	145700	11915261	1897	1897	1897	1897	0
343	20240325	145600	11915261	1897	1897	1897	1897	0
344	20240325	145500	11915261	1897	1897	1897	1897	0
345	20240325	145400	11915261	1897	1897	1897	1897	0
346	20240325	145300	11915261	1897	1897	1897	1897	0
347	20240325	145200	11915261	1897	1897	1897	1897	0
348	20240325	145100	11915261	1897	1897	1897	1897	0
349	20240325	145000	11915261	1897	1897	1897	1897	1
350	20240325	144900	11913364	1813	1813	1813	1813	0
351	20240325	144800	11913364	1813	1813	1813	1813	0
352	20240325	144700	11913364	1813	1813	1813	1813	0
353	20240325	144600	11913364	1813	1813	1813	1813	0
354	20240325	144500	11913364	1813	1813	1813	1813	0
355	20240325	144400	11913364	1813	1813	1813	1813	0
356	20240325	144300	11913364	1813	1813	1813	1813	0
357	20240325	144200	11913364	1813	1813	1813	1813	0
358	20240325	144100	11913364	1813	1813	1813	1813	0
359	20240325	144000	11913364	1813	1813	1813	1813	0
360	20240325	143900	11913364	1813	1813	1813	1813	0
361	20240325	143800	11913364	1813	1813	1813	1813	0
362	20240325	143700	11913364	1813	1813	1813	1813	0
363	20240325	143600	11913364	1813	1813	1813	1813	0
364	20240325	143500	11913364	1813	1813	1813	1813	0
365	20240325	143400	11913364	1813	1813	1813	1813	0
366	20240325	143300	11913364	1813	1835	1835	1813	10
367	20240325	143200	11895036	1835	1835	1835	1835	0
368	20240325	143100	11895036	1835	1835	1835	1835	0
369	20240325	143000	11895036	1835	1835	1835	1835	0
370	20240325	142900	11895036	1835	1835	1835	1835	0
371	20240325	142800	11895036	1835	1835	1835	1835	1
372	20240325	142700	11893201	1835	1835	1835	1835	0
373	20240325	142600	11893201	1835	1835	1835	1835	0
374	20240325	142500	11893201	1835	1835	1835	1835	0
375	20240325	142400	11893201	1835	1835	1835	1835	0
376	20240325	142300	11893201	1835	1835	1835	1835	0
377	20240325	142200	11893201	1835	1841	1841	1835	110
378	20240325	142100	11691291	1898	1898	1898	1898	0
379	20240325	142000	11691291	1898	1898	1898	1898	0
380	20240325	141900	11691291	1898	1898	1898	1898	0
381	20240325	141800	11691291	1898	1898	1898	1898	0
382	20240325	141700	11691291	1898	1898	1898	1898	0
383	20240325	141600	11691291	1898	1898	1898	1898	0
384	20240325	141500	11691291	1898	1898	1898	1898	0
385	20240325	141400	11691291	1898	1898	1898	1898	0
386	20240325	141300	11691291	1898	1898	1898	1898	0
387	20240325	141200	11691291	1898	1898	1898	1898	0
388	20240325	141100	11691291	1898	1898	1898	1898	0
389	20240325	141000	11691291	1898	1898	1898	1898	0
390	20240325	140900	11691291	1898	1898	1898	1898	0
391	20240325	140800	11691291	1898	1898	1898	1898	0
392	20240325	140700	11691291	1898	1898	1898	1898	0
393	20240325	140600	11691291	1898	1898	1898	1898	0
394	20240325	140500	11691291	1898	1898	1898	1898	0
395	20240325	140400	11691291	1898	1898	1898	1898	0
396	20240325	140300	11691291	1898	1898	1898	1898	0
397	20240325	140200	11691291	1898	1898	1898	1898	0
398	20240325	140100	11691291	1898	1898	1898	1898	0
399	20240325	140000	11691291	1898	1898	1898	1898	0
400	20240325	135900	11691291	1898	1898	1898	1898	0
401	20240325	135800	11691291	1898	1898	1898	1898	0
402	20240325	135700	11691291	1898	1898	1898	1898	0
403	20240325	135600	11691291	1898	1898	1898	1898	0
404	20240325	135500	11691291	1898	1898	1898	1898	0
405	20240325	135400	11691291	1898	1898	1898	1898	0
406	20240325	135300	11691291	1898	1898	1898	1898	0
407	20240325	135200	11691291	1898	1898	1898	1898	0
408	20240325	135100	11691291	1898	1898	1898	1898	1
409	20240325	135000	11689393	1840	1840	1840	1840	300
410	20240325	134900	11137393	1898	1898	1898	1898	0
411	20240325	134800	11137393	1898	1898	1898	1898	0
412	20240325	134700	11137393	1898	1898	1898	1898	0
413	20240325	134600	11137393	1898	1898	1898	1898	1
414	20240325	134500	11135495	1835	1835	1835	1835	0
415	20240325	134400	11135495	1835	1835	1835	1835	0
416	20240325	134300	11135495	1835	1835	1835	1835	0
417	20240325	134200	11135495	1835	1835	1835	1835	0
418	20240325	134100	11135495	1835	1835	1835	1835	0
419	20240325	134000	11135495	1835	1835	1835	1835	0
420	20240325	133900	11135495	1835	1835	1835	1835	0
421	20240325	133800	11135495	1835	1835	1835	1835	0
422	20240325	133700	11135495	1835	1835	1835	1835	0
423	20240325	133600	11135495	1835	1835	1835	1835	0
424	20240325	133500	11135495	1835	1835	1835	1835	0
425	20240325	133400	11135495	1835	1835	1835	1835	0
426	20240325	133300	11135495	1835	1835	1835	1835	0
427	20240325	133200	11135495	1835	1835	1835	1835	0
428	20240325	133100	11135495	1835	1835	1835	1835	0
429	20240325	133000	11135495	1835	1835	1835	1835	0
430	20240325	132900	11135495	1835	1835	1835	1835	0
431	20240325	132800	11135495	1835	1835	1835	1835	0
432	20240325	132700	11135495	1835	1842	1842	1835	1400
433	20240325	132600	8563584	1956	1956	1956	1956	0
434	20240325	132500	8563584	1956	1956	1956	1956	0
435	20240325	132400	8563584	1956	1956	1956	1956	0
436	20240325	132300	8563584	1956	1956	1956	1956	0
437	20240325	132200	8563584	1956	1956	1956	1956	0
438	20240325	132100	8563584	1956	1956	1956	1956	0
439	20240325	132000	8563584	1956	1956	1956	1956	0
440	20240325	131900	8563584	1956	1956	1956	1956	0
441	20240325	131800	8563584	1956	1956	1956	1956	0
442	20240325	131700	8563584	1956	1956	1956	1956	0
443	20240325	131600	8563584	1956	1956	1956	1956	0
444	20240325	131500	8563584	1956	1956	1956	1956	0
445	20240325	131400	8563584	1956	1956	1956	1956	0
446	20240325	131300	8563584	1956	1956	1956	1956	0
447	20240325	131200	8563584	1956	1956	1956	1956	0
448	20240325	131100	8563584	1956	1956	1956	1956	0
449	20240325	131000	8563584	1956	1956	1956	1956	0
450	20240325	130900	8563584	1956	1956	1956	1956	0
451	20240325	130800	8563584	1956	1956	1956	1956	0
452	20240325	130700	8563584	1956	1956	1956	1956	0
453	20240325	130600	8563584	1956	1956	1956	1956	0
454	20240325	130500	8563584	1956	1956	1956	1956	0
455	20240325	130400	8563584	1956	1956	1956	1956	0
456	20240325	130300	8563584	1956	1956	1956	1956	0
457	20240325	130200	8563584	1956	1956	1956	1956	0
458	20240325	130100	8563584	1956	1956	1956	1956	0
459	20240325	130000	8563584	1956	1956	1956	1956	0
460	20240325	125900	8563584	1956	1956	1956	1956	0
461	20240325	125800	8563584	1956	1956	1956	1956	0
462	20240325	125700	8563584	1956	1956	1956	1956	0
463	20240325	125600	8563584	1956	1956	1956	1956	1
464	20240325	125500	8561628	1960	1960	1960	1960	0
465	20240325	125400	8561628	1960	1960	1960	1960	0
466	20240325	125300	8561628	1960	1960	1960	1960	0
467	20240325	125200	8561628	1960	1960	1960	1960	0
468	20240325	125100	8561628	1960	1960	1960	1960	0
469	20240325	125000	8561628	1960	1960	1960	1960	0
470	20240325	124900	8561628	1960	1960	1960	1960	0
471	20240325	124800	8561628	1960	1960	1960	1960	0
472	20240325	124700	8561628	1960	1960	1960	1960	0
473	20240325	124600	8561628	1960	1890	1960	1890	782
474	20240325	124500	7049038	1886	1880	1886	1880	278
475	20240325	124400	6525645	1830	1830	1830	1830	0
476	20240325	124300	6525645	1830	1830	1830	1830	0
477	20240325	124200	6525645	1830	1830	1830	1830	0
478	20240325	124100	6525645	1830	1830	1830	1830	0
479	20240325	124000	6525645	1830	1830	1830	1830	0
480	20240325	123900	6525645	1830	1830	1830	1830	1
481	20240325	123800	6523815	1882	1882	1882	1882	0
482	20240325	123700	6523815	1882	1882	1882	1882	0
483	20240325	123600	6523815	1882	1882	1882	1882	0
484	20240325	123500	6523815	1882	1882	1882	1882	0
485	20240325	123400	6523815	1882	1882	1882	1882	0
486	20240325	123300	6523815	1882	1882	1882	1882	0
487	20240325	123200	6523815	1882	1882	1882	1882	0
488	20240325	123100	6523815	1882	1882	1882	1882	0
489	20240325	123000	6523815	1882	1882	1882	1882	0
490	20240325	122900	6523815	1882	1882	1882	1882	0
491	20240325	122800	6523815	1882	1882	1882	1882	0
492	20240325	122700	6523815	1882	1882	1882	1882	0
493	20240325	122600	6523815	1882	1882	1882	1882	0
494	20240325	122500	6523815	1882	1882	1882	1882	0
495	20240325	122400	6523815	1882	1882	1882	1882	0
496	20240325	122300	6523815	1882	1882	1882	1882	0
497	20240325	122200	6523815	1882	1882	1882	1882	0
498	20240325	122100	6523815	1882	1882	1882	1882	1
499	20240325	122000	6521933	1890	1890	1890	1890	0
500	20240325	121900	6521933	1890	1890	1890	1890	0
501	20240325	121800	6521933	1890	1890	1890	1890	0
502	20240325	121700	6521933	1890	1890	1890	1890	0
503	20240325	121600	6521933	1890	1890	1890	1890	0
504	20240325	121500	6521933	1890	1890	1890	1890	0
505	20240325	121400	6521933	1890	1890	1890	1890	0
506	20240325	121300	6521933	1890	1890	1890	1890	0
507	20240325	121200	6521933	1890	1890	1890	1890	0
508	20240325	121100	6521933	1890	1890	1890	1890	0
509	20240325	121000	6521933	1890	1890	1890	1890	0
510	20240325	120900	6521933	1890	1890	1890	1890	0
511	20240325	120800	6521933	1890	1890	1890	1890	0
512	20240325	120700	6521933	1890	1890	1890	1890	0
513	20240325	120600	6521933	1890	1890	1890	1890	0
514	20240325	120500	6521933	1890	1890	1890	1890	0
515	20240325	120400	6521933	1890	1890	1890	1890	0
516	20240325	120300	6521933	1890	1890	1890	1890	0
517	20240325	120200	6521933	1890	1890	1890	1890	0
518	20240325	120100	6521933	1890	1890	1890	1890	0
519	20240325	120000	6521933	1890	1890	1890	1890	0
520	20240325	115900	6521933	1890	1890	1890	1890	0
521	20240325	115800	6521933	1890	1890	1890	1890	0
522	20240325	115700	6521933	1890	1890	1890	1890	0
523	20240325	115600	6521933	1890	1890	1890	1890	0
524	20240325	115500	6521933	1890	1890	1890	1890	0
525	20240325	115400	6521933	1890	1890	1890	1890	0
526	20240325	115300	6521933	1890	1890	1890	1890	0
527	20240325	115200	6521933	1890	1890	1890	1890	0
528	20240325	115100	6521933	1890	1890	1890	1890	0
529	20240325	115000	6521933	1890	1890	1890	1890	0
530	20240325	114900	6521933	1890	1890	1890	1890	0
531	20240325	114800	6521933	1890	1890	1890	1890	0
532	20240325	114700	6521933	1890	1890	1890	1890	0
533	20240325	114600	6521933	1890	1890	1890	1890	0
534	20240325	114500	6521933	1890	1890	1890	1890	0
535	20240325	114400	6521933	1890	1890	1890	1890	0
536	20240325	114300	6521933	1890	1890	1890	1890	0
537	20240325	114200	6521933	1890	1890	1890	1890	0
538	20240325	114100	6521933	1890	1890	1890	1890	0
539	20240325	114000	6521933	1890	1890	1890	1890	0
540	20240325	113900	6521933	1890	1890	1890	1890	1
541	20240325	113800	6520043	1830	1830	1830	1830	0
542	20240325	113700	6520043	1830	1830	1830	1830	0
543	20240325	113600	6520043	1830	1830	1830	1830	0
544	20240325	113500	6520043	1830	1830	1830	1830	0
545	20240325	113400	6520043	1830	1830	1830	1830	0
546	20240325	113300	6520043	1830	1850	1850	1830	2509
547	20240325	113200	1919045	1900	1900	1900	1900	0
548	20240325	113100	1919045	1900	1900	1900	1900	0
549	20240325	113000	1919045	1900	1900	1900	1900	0
550	20240325	112900	1919045	1900	1900	1900	1900	0
551	20240325	112800	1919045	1900	1900	1900	1900	0
552	20240325	112700	1919045	1900	1900	1900	1900	0
553	20240325	112600	1919045	1900	1900	1900	1900	0
554	20240325	112500	1919045	1900	1900	1900	1900	0
555	20240325	112400	1919045	1900	1900	1900	1900	0
556	20240325	112300	1919045	1900	1900	1900	1900	0
557	20240325	112200	1919045	1900	1900	1900	1900	0
558	20240325	112100	1919045	1900	1900	1900	1900	0
559	20240325	112000	1919045	1900	1900	1900	1900	0
560	20240325	111900	1919045	1900	1900	1900	1900	0
561	20240325	111800	1919045	1900	1900	1900	1900	0
562	20240325	111700	1919045	1900	1900	1900	1900	0
563	20240325	111600	1919045	1900	1900	1900	1900	0
564	20240325	111500	1919045	1900	1900	1900	1900	0
565	20240325	111400	1919045	1900	1900	1900	1900	0
566	20240325	111300	1919045	1900	1900	1900	1900	0
567	20240325	111200	1919045	1900	1900	1900	1900	0
568	20240325	111100	1919045	1900	1900	1900	1900	0
569	20240325	111000	1919045	1900	1900	1900	1900	0
570	20240325	110900	1919045	1900	1900	1900	1900	0
571	20240325	110800	1919045	1900	1900	1900	1900	0
572	20240325	110700	1919045	1900	1900	1900	1900	0
573	20240325	110600	1919045	1900	1900	1900	1900	0
574	20240325	110500	1919045	1900	1900	1900	1900	0
575	20240325	110400	1919045	1900	1900	1900	1900	0
576	20240325	110300	1919045	1900	1900	1900	1900	0
577	20240325	110200	1919045	1900	1900	1900	1900	0
578	20240325	110100	1919045	1900	1900	1900	1900	0
579	20240325	110000	1919045	1900	1900	1900	1900	0
580	20240325	105900	1919045	1900	1900	1900	1900	0
581	20240325	105800	1919045	1900	1900	1900	1900	0
582	20240325	105700	1919045	1900	1900	1900	1900	0
583	20240325	105600	1919045	1900	1900	1900	1900	0
584	20240325	105500	1919045	1900	1900	1900	1900	0
585	20240325	105400	1919045	1900	1900	1900	1900	0
586	20240325	105300	1919045	1900	1900	1900	1900	0
587	20240325	105200	1919045	1900	1900	1900	1900	0
588	20240325	105100	1919045	1900	1900	1900	1900	0
589	20240325	105000	1919045	1900	1900	1900	1900	0
590	20240325	104900	1919045	1900	1900	1900	1900	3
591	20240325	104800	1913345	1900	1900	1900	1900	0
592	20240325	104700	1913345	1900	1900	1900	1900	100
593	20240325	104600	1723345	1948	1948	1948	1948	2
594	20240325	104500	1719449	1950	1950	1950	1950	0
595	20240325	104400	1719449	1950	1950	1950	1950	0
596	20240325	104300	1719449	1950	1950	1950	1950	0
597	20240325	104200	1719449	1950	1950	1950	1950	0
598	20240325	104100	1719449	1950	1950	1950	1950	0
599	20240325	104000	1719449	1950	1950	1950	1950	0
600	20240325	103900	1719449	1950	1950	1950	1950	0
601	20240325	103800	1719449	1950	1950	1950	1950	0
602	20240325	103700	1719449	1950	1950	1950	1950	0
603	20240325	103600	1719449	1950	1950	1950	1950	0
604	20240325	103500	1719449	1950	1950	1950	1950	0
605	20240325	103400	1719449	1950	1950	1950	1950	1
606	20240325	103300	1717499	1957	1957	1957	1957	0
607	20240325	103200	1717499	1957	1957	1957	1957	0
608	20240325	103100	1717499	1957	1957	1957	1957	0
609	20240325	103000	1717499	1957	1957	1957	1957	0
610	20240325	102900	1717499	1957	1957	1957	1957	0
611	20240325	102800	1717499	1957	1957	1957	1957	0
612	20240325	102700	1717499	1957	1957	1957	1957	0
613	20240325	102600	1717499	1957	1957	1957	1957	0
614	20240325	102500	1717499	1957	1957	1957	1957	0
615	20240325	102400	1717499	1957	1957	1957	1957	0
616	20240325	102300	1717499	1957	1957	1957	1957	0
617	20240325	102200	1717499	1957	1957	1957	1957	0
618	20240325	102100	1717499	1957	1957	1957	1957	0
619	20240325	102000	1717499	1957	1957	1957	1957	0
620	20240325	101900	1717499	1957	1957	1957	1957	0
621	20240325	101800	1717499	1957	1957	1957	1957	0
622	20240325	101700	1717499	1957	1957	1957	1957	0
623	20240325	101600	1717499	1957	1957	1957	1957	0
624	20240325	101500	1717499	1957	1957	1957	1957	1
625	20240325	101400	1715542	1841	1841	1841	1841	0
626	20240325	101300	1715542	1841	1841	1841	1841	0
627	20240325	101200	1715542	1841	1841	1841	1841	0
628	20240325	101100	1715542	1841	1841	1841	1841	0
629	20240325	101000	1715542	1841	1841	1841	1841	0
630	20240325	100900	1715542	1841	1841	1841	1841	0
631	20240325	100800	1715542	1841	1841	1841	1841	0
632	20240325	100700	1715542	1841	1841	1841	1841	0
633	20240325	100600	1715542	1841	1841	1841	1841	0
634	20240325	100500	1715542	1841	1841	1841	1841	0
635	20240325	100400	1715542	1841	1842	1842	1841	600
636	20240325	100300	610636	1841	1841	1841	1841	0
637	20240325	100200	610636	1841	1841	1841	1841	0
638	20240325	100100	610636	1841	1841	1841	1841	0
639	20240325	100000	610636	1841	1841	1841	1841	2
640	20240325	095900	606954	1959	1959	1959	1959	16
641	20240325	095800	575610	1959	1959	1959	1959	0
642	20240325	095700	575610	1959	1959	1959	1959	0
643	20240325	095600	575610	1959	1959	1959	1959	0
644	20240325	095500	575610	1959	1959	1959	1959	0
645	20240325	095400	575610	1959	1959	1959	1959	0
646	20240325	095300	575610	1959	1959	1959	1959	0
647	20240325	095200	575610	1959	1959	1959	1959	0
648	20240325	095100	575610	1959	1959	1959	1959	0
649	20240325	095000	575610	1959	1959	1959	1959	0
650	20240325	094900	575610	1959	1959	1959	1959	0
651	20240325	094800	575610	1959	1959	1959	1959	0
652	20240325	094700	575610	1959	1959	1959	1959	0
653	20240325	094600	575610	1959	1959	1959	1959	0
654	20240325	094500	575610	1959	1959	1959	1959	0
655	20240325	094400	575610	1959	1959	1959	1959	0
656	20240325	094300	575610	1959	1959	1959	1959	0
657	20240325	094200	575610	1959	1959	1959	1959	0
658	20240325	094100	575610	1959	1959	1959	1959	0
659	20240325	094000	575610	1959	1959	1959	1959	100
660	20240325	093900	379710	1999	1999	1999	1999	0
661	20240325	093800	379710	1999	1999	1999	1999	0
662	20240325	093700	379710	1999	1999	1999	1999	0
663	20240325	093600	379710	1999	1999	1999	1999	0
664	20240325	093500	379710	1999	1999	1999	1999	0
665	20240325	093400	379710	1999	1999	1999	1999	0
666	20240325	093300	379710	1999	1999	1999	1999	0
667	20240325	093200	379710	1999	1999	1999	1999	0
668	20240325	093100	379710	1999	1999	1999	1999	0
669	20240325	093000	379710	1999	1999	1999	1999	0
670	20240325	092900	379710	1999	1999	1999	1999	0
671	20240325	092800	379710	1999	1999	1999	1999	0
672	20240325	092700	379710	1999	1999	1999	1999	0
673	20240325	092600	379710	1999	1999	1999	1999	0
674	20240325	092500	379710	1999	1999	1999	1999	0
675	20240325	092400	379710	1999	1999	1999	1999	0
676	20240325	092300	379710	1999	1999	1999	1999	0
677	20240325	092200	379710	1999	1999	1999	1999	0
678	20240325	092100	379710	1999	1999	1999	1999	0
679	20240325	092000	379710	1999	1999	1999	1999	0
680	20240325	091900	379710	1999	1999	1999	1999	0
681	20240325	091800	379710	1999	1999	1999	1999	0
682	20240325	091700	379710	1999	1999	1999	1999	0
683	20240325	091600	379710	1999	1999	1999	1999	0
684	20240325	091500	379710	1999	1999	1999	1999	0
685	20240325	091400	379710	1999	1999	1999	1999	0
686	20240325	091300	379710	1999	1999	1999	1999	0
687	20240325	091200	379710	1999	1999	1999	1999	0
688	20240325	091100	379710	1999	1998	1999	1998	188
689	20240325	091000	3996	1998	1998	1998	1998	0
690	20240325	090900	3996	1998	1998	1998	1998	0
691	20240325	090800	3996	1998	1998	1998	1998	0
692	20240325	090700	3996	1998	1998	1998	1998	0
693	20240325	090600	3996	1998	1998	1998	1998	1
694	20240325	090500	1998	1998	1998	1998	1998	0
695	20240325	090400	1998	1998	1998	1998	1998	0
696	20240325	090300	1998	1998	1998	1998	1998	0
697	20240325	090200	1998	1998	1998	1998	1998	0
698	20240325	090100	1998	1998	1998	1998	1998	0
699	20240325	090000	1998	1998	1998	1998	1998	1