KissMeData/283100/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205500	9233393	1830	1830	1830	1830	5
3	20240322	205400	9233393	1830	1830	1830	1830	0
4	20240322	205300	9233393	1830	1830	1830	1830	0
5	20240322	205200	9233393	1830	1830	1830	1830	0
6	20240322	205100	9233393	1830	1830	1830	1830	0
7	20240322	205000	9233393	1830	1830	1830	1830	0
8	20240322	204900	9233393	1830	1830	1830	1830	0
9	20240322	204800	9233393	1830	1830	1830	1830	0
10	20240322	204700	9233393	1830	1830	1830	1830	0
11	20240322	204600	9233393	1830	1830	1830	1830	0
12	20240322	204500	9233393	1830	1830	1830	1830	0
13	20240322	204400	9233393	1830	1830	1830	1830	0
14	20240322	204300	9233393	1830	1830	1830	1830	0
15	20240322	204200	9233393	1830	1830	1830	1830	0
16	20240322	204100	9233393	1830	1830	1830	1830	0
17	20240322	204000	9233393	1830	1830	1830	1830	0
18	20240322	203900	9233393	1830	1830	1830	1830	0
19	20240322	203800	9233393	1830	1830	1830	1830	0
20	20240322	203700	9233393	1830	1830	1830	1830	0
21	20240322	203600	9233393	1830	1830	1830	1830	0
22	20240322	203500	9233393	1830	1830	1830	1830	0
23	20240322	203400	9233393	1830	1830	1830	1830	0
24	20240322	203300	9233393	1830	1830	1830	1830	0
25	20240322	203200	9233393	1830	1830	1830	1830	0
26	20240322	203100	9233393	1830	1830	1830	1830	0
27	20240322	203000	9233393	1830	1830	1830	1830	0
28	20240322	202900	9233393	1830	1830	1830	1830	0
29	20240322	202800	9233393	1830	1830	1830	1830	0
30	20240322	202700	9233393	1830	1830	1830	1830	0
31	20240322	202600	9233393	1830	1830	1830	1830	0
32	20240322	202500	9233393	1830	1830	1830	1830	5
33	20240322	202400	9233393	1830	1830	1830	1830	0
34	20240322	202300	9233393	1830	1830	1830	1830	0
35	20240322	202200	9233393	1830	1830	1830	1830	0
36	20240322	202100	9233393	1830	1830	1830	1830	0
37	20240322	202000	9233393	1830	1830	1830	1830	0
38	20240322	201900	9233393	1830	1830	1830	1830	0
39	20240322	201800	9233393	1830	1830	1830	1830	0
40	20240322	201700	9233393	1830	1830	1830	1830	0
41	20240322	201600	9233393	1830	1830	1830	1830	0
42	20240322	201500	9233393	1830	1830	1830	1830	0
43	20240322	201400	9233393	1830	1830	1830	1830	0
44	20240322	201300	9233393	1830	1830	1830	1830	0
45	20240322	201200	9233393	1830	1830	1830	1830	0
46	20240322	201100	9233393	1830	1830	1830	1830	0
47	20240322	201000	9233393	1830	1830	1830	1830	0
48	20240322	200900	9233393	1830	1830	1830	1830	0
49	20240322	200800	9233393	1830	1830	1830	1830	0
50	20240322	200700	9233393	1830	1830	1830	1830	0
51	20240322	200600	9233393	1830	1830	1830	1830	0
52	20240322	200500	9233393	1830	1830	1830	1830	0
53	20240322	200400	9233393	1830	1830	1830	1830	0
54	20240322	200300	9233393	1830	1830	1830	1830	0
55	20240322	200200	9233393	1830	1830	1830	1830	0
56	20240322	200100	9233393	1830	1830	1830	1830	0
57	20240322	200000	9233393	1830	1830	1830	1830	0
58	20240322	195900	9233393	1830	1830	1830	1830	0
59	20240322	195800	9233393	1830	1830	1830	1830	0
60	20240322	195700	9233393	1830	1830	1830	1830	0
61	20240322	195600	9233393	1830	1830	1830	1830	0
62	20240322	195500	9233393	1830	1830	1830	1830	5
63	20240322	195400	9233393	1830	1830	1830	1830	0
64	20240322	195300	9233393	1830	1830	1830	1830	0
65	20240322	195200	9233393	1830	1830	1830	1830	0
66	20240322	195100	9233393	1830	1830	1830	1830	0
67	20240322	195000	9233393	1830	1830	1830	1830	0
68	20240322	194900	9233393	1830	1830	1830	1830	0
69	20240322	194800	9233393	1830	1830	1830	1830	0
70	20240322	194700	9233393	1830	1830	1830	1830	0
71	20240322	194600	9233393	1830	1830	1830	1830	0
72	20240322	194500	9233393	1830	1830	1830	1830	0
73	20240322	194400	9233393	1830	1830	1830	1830	0
74	20240322	194300	9233393	1830	1830	1830	1830	0
75	20240322	194200	9233393	1830	1830	1830	1830	0
76	20240322	194100	9233393	1830	1830	1830	1830	0
77	20240322	194000	9233393	1830	1830	1830	1830	0
78	20240322	193900	9233393	1830	1830	1830	1830	0
79	20240322	193800	9233393	1830	1830	1830	1830	0
80	20240322	193700	9233393	1830	1830	1830	1830	0
81	20240322	193600	9233393	1830	1830	1830	1830	0
82	20240322	193500	9233393	1830	1830	1830	1830	0
83	20240322	193400	9233393	1830	1830	1830	1830	0
84	20240322	193300	9233393	1830	1830	1830	1830	0
85	20240322	193200	9233393	1830	1830	1830	1830	0
86	20240322	193100	9233393	1830	1830	1830	1830	0
87	20240322	193000	9233393	1830	1830	1830	1830	0
88	20240322	192900	9233393	1830	1830	1830	1830	0
89	20240322	192800	9233393	1830	1830	1830	1830	0
90	20240322	192700	9233393	1830	1830	1830	1830	0
91	20240322	192600	9233393	1830	1830	1830	1830	0
92	20240322	192500	9233393	1830	1830	1830	1830	5
93	20240322	192400	9233393	1830	1830	1830	1830	0
94	20240322	192300	9233393	1830	1830	1830	1830	0
95	20240322	192200	9233393	1830	1830	1830	1830	0
96	20240322	192100	9233393	1830	1830	1830	1830	0
97	20240322	192000	9233393	1830	1830	1830	1830	0
98	20240322	191900	9233393	1830	1830	1830	1830	0
99	20240322	191800	9233393	1830	1830	1830	1830	0
100	20240322	191700	9233393	1830	1830	1830	1830	0
101	20240322	191600	9233393	1830	1830	1830	1830	0
102	20240322	191500	9233393	1830	1830	1830	1830	0
103	20240322	191400	9233393	1830	1830	1830	1830	0
104	20240322	191300	9233393	1830	1830	1830	1830	0
105	20240322	191200	9233393	1830	1830	1830	1830	0
106	20240322	191100	9233393	1830	1830	1830	1830	0
107	20240322	191000	9233393	1830	1830	1830	1830	0
108	20240322	190900	9233393	1830	1830	1830	1830	0
109	20240322	190800	9233393	1830	1830	1830	1830	0
110	20240322	190700	9233393	1830	1830	1830	1830	0
111	20240322	190600	9233393	1830	1830	1830	1830	0
112	20240322	190500	9233393	1830	1830	1830	1830	0
113	20240322	190400	9233393	1830	1830	1830	1830	0
114	20240322	190300	9233393	1830	1830	1830	1830	0
115	20240322	190200	9233393	1830	1830	1830	1830	0
116	20240322	190100	9233393	1830	1830	1830	1830	0
117	20240322	190000	9233393	1830	1830	1830	1830	0
118	20240322	185900	9233393	1830	1830	1830	1830	0
119	20240322	185800	9233393	1830	1830	1830	1830	0
120	20240322	185700	9233393	1830	1830	1830	1830	0
121	20240322	185600	9233393	1830	1830	1830	1830	0
122	20240322	185500	9233393	1830	1830	1830	1830	5
123	20240322	185400	9233393	1830	1830	1830	1830	0
124	20240322	185300	9233393	1830	1830	1830	1830	0
125	20240322	185200	9233393	1830	1830	1830	1830	0
126	20240322	185100	9233393	1830	1830	1830	1830	0
127	20240322	185000	9233393	1830	1830	1830	1830	0
128	20240322	184900	9233393	1830	1830	1830	1830	0
129	20240322	184800	9233393	1830	1830	1830	1830	0
130	20240322	184700	9233393	1830	1830	1830	1830	0
131	20240322	184600	9233393	1830	1830	1830	1830	0
132	20240322	184500	9233393	1830	1830	1830	1830	0
133	20240322	184400	9233393	1830	1830	1830	1830	0
134	20240322	184300	9233393	1830	1830	1830	1830	0
135	20240322	184200	9233393	1830	1830	1830	1830	0
136	20240322	184100	9233393	1830	1830	1830	1830	0
137	20240322	184000	9233393	1830	1830	1830	1830	0
138	20240322	183900	9233393	1830	1830	1830	1830	0
139	20240322	183800	9233393	1830	1830	1830	1830	0
140	20240322	183700	9233393	1830	1830	1830	1830	0
141	20240322	183600	9233393	1830	1830	1830	1830	0
142	20240322	183500	9233393	1830	1830	1830	1830	0
143	20240322	183400	9233393	1830	1830	1830	1830	0
144	20240322	183300	9233393	1830	1830	1830	1830	0
145	20240322	183200	9233393	1830	1830	1830	1830	0
146	20240322	183100	9233393	1830	1830	1830	1830	0
147	20240322	183000	9233393	1830	1830	1830	1830	0
148	20240322	182900	9233393	1830	1830	1830	1830	0
149	20240322	182800	9233393	1830	1830	1830	1830	0
150	20240322	182700	9233393	1830	1830	1830	1830	0
151	20240322	182600	9233393	1830	1830	1830	1830	0
152	20240322	182500	9233393	1830	1830	1830	1830	5
153	20240322	182400	9233393	1830	1830	1830	1830	0
154	20240322	182300	9233393	1830	1830	1830	1830	0
155	20240322	182200	9233393	1830	1830	1830	1830	0
156	20240322	182100	9233393	1830	1830	1830	1830	0
157	20240322	182000	9233393	1830	1830	1830	1830	0
158	20240322	181900	9233393	1830	1830	1830	1830	0
159	20240322	181800	9233393	1830	1830	1830	1830	0
160	20240322	181700	9233393	1830	1830	1830	1830	0
161	20240322	181600	9233393	1830	1830	1830	1830	0
162	20240322	181500	9233393	1830	1830	1830	1830	0
163	20240322	181400	9233393	1830	1830	1830	1830	0
164	20240322	181300	9233393	1830	1830	1830	1830	0
165	20240322	181200	9233393	1830	1830	1830	1830	0
166	20240322	181100	9233393	1830	1830	1830	1830	0
167	20240322	181000	9233393	1830	1830	1830	1830	0
168	20240322	180900	9233393	1830	1830	1830	1830	0
169	20240322	180800	9233393	1830	1830	1830	1830	0
170	20240322	180700	9233393	1830	1830	1830	1830	0
171	20240322	180600	9233393	1830	1830	1830	1830	0
172	20240322	180500	9233393	1830	1830	1830	1830	0
173	20240322	180400	9233393	1830	1830	1830	1830	0
174	20240322	180300	9233393	1830	1830	1830	1830	0
175	20240322	180200	9233393	1830	1830	1830	1830	0
176	20240322	180100	9233393	1830	1830	1830	1830	0
177	20240322	180000	9233393	1830	1830	1830	1830	0
178	20240322	175900	9233393	1830	1830	1830	1830	0
179	20240322	175800	9233393	1830	1830	1830	1830	0
180	20240322	175700	9233393	1830	1830	1830	1830	0
181	20240322	175600	9233393	1830	1830	1830	1830	0
182	20240322	175500	9233393	1830	1830	1830	1830	5
183	20240322	175400	9233393	1830	1830	1830	1830	0
184	20240322	175300	9233393	1830	1830	1830	1830	0
185	20240322	175200	9233393	1830	1830	1830	1830	0
186	20240322	175100	9233393	1830	1830	1830	1830	0
187	20240322	175000	9233393	1830	1830	1830	1830	0
188	20240322	174900	9233393	1830	1830	1830	1830	0
189	20240322	174800	9233393	1830	1830	1830	1830	0
190	20240322	174700	9233393	1830	1830	1830	1830	0
191	20240322	174600	9233393	1830	1830	1830	1830	0
192	20240322	174500	9233393	1830	1830	1830	1830	0
193	20240322	174400	9233393	1830	1830	1830	1830	0
194	20240322	174300	9233393	1830	1830	1830	1830	0
195	20240322	174200	9233393	1830	1830	1830	1830	0
196	20240322	174100	9233393	1830	1830	1830	1830	0
197	20240322	174000	9233393	1830	1830	1830	1830	0
198	20240322	173900	9233393	1830	1830	1830	1830	0
199	20240322	173800	9233393	1830	1830	1830	1830	0
200	20240322	173700	9233393	1830	1830	1830	1830	0
201	20240322	173600	9233393	1830	1830	1830	1830	0
202	20240322	173500	9233393	1830	1830	1830	1830	0
203	20240322	173400	9233393	1830	1830	1830	1830	0
204	20240322	173300	9233393	1830	1830	1830	1830	0
205	20240322	173200	9233393	1830	1830	1830	1830	0
206	20240322	173100	9233393	1830	1830	1830	1830	0
207	20240322	173000	9233393	1830	1830	1830	1830	0
208	20240322	172900	9233393	1830	1830	1830	1830	0
209	20240322	172800	9233393	1830	1830	1830	1830	0
210	20240322	172700	9233393	1830	1830	1830	1830	0
211	20240322	172600	9233393	1830	1830	1830	1830	0
212	20240322	172500	9233393	1830	1830	1830	1830	5
213	20240322	172400	9233393	1830	1830	1830	1830	0
214	20240322	172300	9233393	1830	1830	1830	1830	0
215	20240322	172200	9233393	1830	1830	1830	1830	0
216	20240322	172100	9233393	1830	1830	1830	1830	0
217	20240322	172000	9233393	1830	1830	1830	1830	0
218	20240322	171900	9233393	1830	1830	1830	1830	0
219	20240322	171800	9233393	1830	1830	1830	1830	0
220	20240322	171700	9233393	1830	1830	1830	1830	0
221	20240322	171600	9233393	1830	1830	1830	1830	0
222	20240322	171500	9233393	1830	1830	1830	1830	0
223	20240322	171400	9233393	1830	1830	1830	1830	0
224	20240322	171300	9233393	1830	1830	1830	1830	0
225	20240322	171200	9233393	1830	1830	1830	1830	0
226	20240322	171100	9233393	1830	1830	1830	1830	0
227	20240322	171000	9233393	1830	1830	1830	1830	0
228	20240322	170900	9233393	1830	1830	1830	1830	0
229	20240322	170800	9233393	1830	1830	1830	1830	0
230	20240322	170700	9233393	1830	1830	1830	1830	0
231	20240322	170600	9233393	1830	1830	1830	1830	0
232	20240322	170500	9233393	1830	1830	1830	1830	0
233	20240322	170400	9233393	1830	1830	1830	1830	0
234	20240322	170300	9233393	1830	1830	1830	1830	0
235	20240322	170200	9233393	1830	1830	1830	1830	0
236	20240322	170100	9233393	1830	1830	1830	1830	0
237	20240322	170000	9233393	1830	1830	1830	1830	0
238	20240322	165900	9233393	1830	1830	1830	1830	0
239	20240322	165800	9233393	1830	1830	1830	1830	0
240	20240322	165700	9233393	1830	1830	1830	1830	0
241	20240322	165600	9233393	1830	1830	1830	1830	0
242	20240322	165500	9233393	1830	1830	1830	1830	5
243	20240322	165400	9233393	1830	1830	1830	1830	0
244	20240322	165300	9233393	1830	1830	1830	1830	0
245	20240322	165200	9233393	1830	1830	1830	1830	0
246	20240322	165100	9233393	1830	1830	1830	1830	0
247	20240322	165000	9233393	1830	1830	1830	1830	0
248	20240322	164900	9233393	1830	1830	1830	1830	0
249	20240322	164800	9233393	1830	1830	1830	1830	0
250	20240322	164700	9233393	1830	1830	1830	1830	0
251	20240322	164600	9233393	1830	1830	1830	1830	0
252	20240322	164500	9233393	1830	1830	1830	1830	0
253	20240322	164400	9233393	1830	1830	1830	1830	0
254	20240322	164300	9233393	1830	1830	1830	1830	0
255	20240322	164200	9233393	1830	1830	1830	1830	0
256	20240322	164100	9233393	1830	1830	1830	1830	0
257	20240322	164000	9233393	1830	1830	1830	1830	0
258	20240322	163900	9233393	1830	1830	1830	1830	0
259	20240322	163800	9233393	1830	1830	1830	1830	0
260	20240322	163700	9233393	1830	1830	1830	1830	0
261	20240322	163600	9233393	1830	1830	1830	1830	0
262	20240322	163500	9233393	1830	1830	1830	1830	0
263	20240322	163400	9233393	1830	1830	1830	1830	0
264	20240322	163300	9233393	1830	1830	1830	1830	0
265	20240322	163200	9233393	1830	1830	1830	1830	0
266	20240322	163100	9233393	1830	1830	1830	1830	0
267	20240322	163000	9233393	1830	1830	1830	1830	0
268	20240322	162900	9233393	1830	1830	1830	1830	0
269	20240322	162800	9233393	1830	1830	1830	1830	0
270	20240322	162700	9233393	1830	1830	1830	1830	0
271	20240322	162600	9233393	1830	1830	1830	1830	0
272	20240322	162500	9233393	1830	1830	1830	1830	5
273	20240322	162400	9233393	1830	1830	1830	1830	0
274	20240322	162300	9233393	1830	1830	1830	1830	0
275	20240322	162200	9233393	1830	1830	1830	1830	0
276	20240322	162100	9233393	1830	1830	1830	1830	0
277	20240322	162000	9233393	1830	1830	1830	1830	0
278	20240322	161900	9233393	1830	1830	1830	1830	0
279	20240322	161800	9233393	1830	1830	1830	1830	0
280	20240322	161700	9233393	1830	1830	1830	1830	0
281	20240322	161600	9233393	1830	1830	1830	1830	0
282	20240322	161500	9233393	1830	1830	1830	1830	0
283	20240322	161400	9233393	1830	1830	1830	1830	0
284	20240322	161300	9233393	1830	1830	1830	1830	0
285	20240322	161200	9233393	1830	1830	1830	1830	0
286	20240322	161100	9233393	1830	1830	1830	1830	0
287	20240322	161000	9233393	1830	1830	1830	1830	0
288	20240322	160900	9233393	1830	1830	1830	1830	0
289	20240322	160800	9233393	1830	1830	1830	1830	0
290	20240322	160700	9233393	1830	1830	1830	1830	0
291	20240322	160600	9233393	1830	1830	1830	1830	0
292	20240322	160500	9233393	1830	1830	1830	1830	0
293	20240322	160400	9233393	1830	1830	1830	1830	0
294	20240322	160300	9233393	1830	1830	1830	1830	0
295	20240322	160200	9233393	1830	1830	1830	1830	0
296	20240322	160100	9233393	1830	1830	1830	1830	0
297	20240322	160000	9233393	1830	1830	1830	1830	0
298	20240322	155900	9233393	1830	1830	1830	1830	0
299	20240322	155800	9233393	1830	1830	1830	1830	0
300	20240322	155700	9233393	1830	1830	1830	1830	0
301	20240322	155600	9233393	1830	1830	1830	1830	0
302	20240322	155500	9233393	1830	1830	1830	1830	5
303	20240322	155400	9233393	1830	1830	1830	1830	0
304	20240322	155300	9233393	1830	1830	1830	1830	0
305	20240322	155200	9233393	1830	1830	1830	1830	0
306	20240322	155100	9233393	1830	1830	1830	1830	0
307	20240322	155000	9233393	1830	1830	1830	1830	0
308	20240322	154900	9233393	1830	1830	1830	1830	0
309	20240322	154800	9233393	1830	1830	1830	1830	0
310	20240322	154700	9233393	1830	1830	1830	1830	0
311	20240322	154600	9233393	1830	1830	1830	1830	0
312	20240322	154500	9233393	1830	1830	1830	1830	0
313	20240322	154400	9233393	1830	1830	1830	1830	0
314	20240322	154300	9233393	1830	1830	1830	1830	0
315	20240322	154200	9233393	1830	1830	1830	1830	0
316	20240322	154100	9233393	1830	1830	1830	1830	0
317	20240322	154000	9233393	1830	1830	1830	1830	0
318	20240322	153900	9233393	1830	1830	1830	1830	0
319	20240322	153800	9233393	1830	1830	1830	1830	0
320	20240322	153700	9233393	1830	1830	1830	1830	0
321	20240322	153600	9233393	1830	1830	1830	1830	0
322	20240322	153500	9233393	1830	1830	1830	1830	0
323	20240322	153400	9233393	1830	1830	1830	1830	0
324	20240322	153300	9233393	1830	1830	1830	1830	0
325	20240322	153200	9233393	1830	1830	1830	1830	0
326	20240322	153100	9233393	1830	1830	1830	1830	0
327	20240322	153000	9233393	1830	1830	1830	1830	0
328	20240322	152900	9233393	1830	1830	1830	1830	0
329	20240322	152800	9233393	1830	1830	1830	1830	0
330	20240322	152700	9233393	1830	1830	1830	1830	0
331	20240322	152600	9233393	1830	1830	1830	1830	0
332	20240322	152500	9233393	1830	1830	1830	1830	0
333	20240322	152400	9233393	1830	1830	1830	1830	0
334	20240322	152300	9233393	1830	1830	1830	1830	0
335	20240322	152200	9233393	1830	1830	1830	1830	0
336	20240322	152100	9233393	1830	1830	1830	1830	0
337	20240322	152000	9233393	1830	1830	1830	1830	0
338	20240322	151900	9233393	1830	1830	1830	1830	0
339	20240322	151800	9233393	1830	1830	1830	1830	0
340	20240322	151700	9233393	1830	1830	1830	1830	0
341	20240322	151600	9233393	1830	1830	1830	1830	0
342	20240322	151500	9233393	1830	1830	1830	1830	0
343	20240322	151400	9233393	1830	1830	1830	1830	0
344	20240322	151300	9233393	1830	1830	1830	1830	5
345	20240322	151200	9224243	1830	1830	1830	1830	0
346	20240322	151100	9224243	1830	1830	1830	1830	0
347	20240322	151000	9224243	1830	1830	1830	1830	5
348	20240322	150900	9215093	1830	1830	1830	1830	0
349	20240322	150800	9215093	1830	1830	1830	1830	0
350	20240322	150700	9215093	1830	1830	1830	1830	0
351	20240322	150600	9215093	1830	1830	1830	1830	0
352	20240322	150500	9215093	1830	1830	1830	1830	0
353	20240322	150400	9215093	1830	1830	1830	1830	0
354	20240322	150300	9215093	1830	1830	1830	1830	0
355	20240322	150200	9215093	1830	1830	1830	1830	0
356	20240322	150100	9215093	1830	1830	1830	1830	0
357	20240322	150000	9215093	1830	1830	1830	1830	0
358	20240322	145900	9215093	1830	1830	1830	1830	0
359	20240322	145800	9215093	1830	1830	1830	1830	0
360	20240322	145700	9215093	1830	1830	1830	1830	0
361	20240322	145600	9215093	1830	1830	1830	1830	0
362	20240322	145500	9215093	1830	1830	1830	1830	0
363	20240322	145400	9215093	1830	1830	1830	1830	0
364	20240322	145300	9215093	1830	1830	1830	1830	0
365	20240322	145200	9215093	1830	1830	1830	1830	0
366	20240322	145100	9215093	1830	1830	1830	1830	0
367	20240322	145000	9215093	1830	1830	1830	1830	0
368	20240322	144900	9215093	1830	1830	1830	1830	0
369	20240322	144800	9215093	1830	1830	1830	1830	0
370	20240322	144700	9215093	1830	1830	1830	1830	0
371	20240322	144600	9215093	1830	1830	1830	1830	0
372	20240322	144500	9215093	1830	1830	1830	1830	0
373	20240322	144400	9215093	1830	1830	1830	1830	0
374	20240322	144300	9215093	1830	1830	1830	1830	0
375	20240322	144200	9215093	1830	1830	1830	1830	0
376	20240322	144100	9215093	1830	1830	1830	1830	0
377	20240322	144000	9215093	1830	1830	1830	1830	0
378	20240322	143900	9215093	1830	1830	1830	1830	0
379	20240322	143800	9215093	1830	1830	1830	1830	0
380	20240322	143700	9215093	1830	1830	1830	1830	500
381	20240322	143600	8300093	1830	1830	1830	1830	0
382	20240322	143500	8300093	1830	1830	1830	1830	0
383	20240322	143400	8300093	1830	1830	1830	1830	0
384	20240322	143300	8300093	1830	1830	1830	1830	0
385	20240322	143200	8300093	1830	1830	1830	1830	0
386	20240322	143100	8300093	1830	1830	1830	1830	0
387	20240322	143000	8300093	1830	1830	1830	1830	0
388	20240322	142900	8300093	1830	1830	1830	1830	0
389	20240322	142800	8300093	1830	1830	1830	1830	0
390	20240322	142700	8300093	1830	1830	1830	1830	0
391	20240322	142600	8300093	1830	1830	1830	1830	0
392	20240322	142500	8300093	1830	1830	1830	1830	0
393	20240322	142400	8300093	1830	1830	1830	1830	0
394	20240322	142300	8300093	1830	1830	1830	1830	0
395	20240322	142200	8300093	1830	1830	1830	1830	0
396	20240322	142100	8300093	1830	1830	1830	1830	0
397	20240322	142000	8300093	1830	1830	1830	1830	0
398	20240322	141900	8300093	1830	1830	1830	1830	0
399	20240322	141800	8300093	1830	1830	1830	1830	0
400	20240322	141700	8300093	1830	1830	1830	1830	0
401	20240322	141600	8300093	1830	1830	1830	1830	0
402	20240322	141500	8300093	1830	1830	1830	1830	0
403	20240322	141400	8300093	1830	1830	1830	1830	0
404	20240322	141300	8300093	1830	1830	1830	1830	0
405	20240322	141200	8300093	1830	1830	1830	1830	0
406	20240322	141100	8300093	1830	1830	1830	1830	0
407	20240322	141000	8300093	1830	1830	1830	1830	132
408	20240322	140900	8058533	1830	1830	1830	1830	0
409	20240322	140800	8058533	1830	1830	1830	1830	0
410	20240322	140700	8058533	1830	1830	1830	1830	0
411	20240322	140600	8058533	1830	1830	1830	1830	0
412	20240322	140500	8058533	1830	1830	1830	1830	0
413	20240322	140400	8058533	1830	1830	1830	1830	0
414	20240322	140300	8058533	1830	1830	1830	1830	0
415	20240322	140200	8058533	1830	1830	1830	1830	0
416	20240322	140100	8058533	1830	1830	1830	1830	0
417	20240322	140000	8058533	1830	1830	1830	1830	0
418	20240322	135900	8058533	1830	1830	1830	1830	0
419	20240322	135800	8058533	1830	1830	1830	1830	0
420	20240322	135700	8058533	1830	1830	1830	1830	0
421	20240322	135600	8058533	1830	1830	1830	1830	0
422	20240322	135500	8058533	1830	1830	1830	1830	0
423	20240322	135400	8058533	1830	1830	1830	1830	0
424	20240322	135300	8058533	1830	1830	1830	1830	0
425	20240322	135200	8058533	1830	1830	1830	1830	0
426	20240322	135100	8058533	1830	1830	1830	1830	0
427	20240322	135000	8058533	1830	1830	1830	1830	0
428	20240322	134900	8058533	1830	1830	1830	1830	0
429	20240322	134800	8058533	1830	1830	1830	1830	0
430	20240322	134700	8058533	1830	1830	1830	1830	0
431	20240322	134600	8058533	1830	1830	1830	1830	0
432	20240322	134500	8058533	1830	1830	1830	1830	0
433	20240322	134400	8058533	1830	1830	1830	1830	0
434	20240322	134300	8058533	1830	1830	1830	1830	0
435	20240322	134200	8058533	1830	1830	1830	1830	0
436	20240322	134100	8058533	1830	1830	1830	1830	0
437	20240322	134000	8058533	1830	1830	1830	1830	0
438	20240322	133900	8058533	1830	1830	1830	1830	0
439	20240322	133800	8058533	1830	1830	1830	1830	0
440	20240322	133700	8058533	1830	1830	1830	1830	0
441	20240322	133600	8058533	1830	1830	1830	1830	0
442	20240322	133500	8058533	1830	1830	1830	1830	0
443	20240322	133400	8058533	1830	1830	1830	1830	0
444	20240322	133300	8058533	1830	1830	1830	1830	0
445	20240322	133200	8058533	1830	1830	1830	1830	0
446	20240322	133100	8058533	1830	1830	1830	1830	0
447	20240322	133000	8058533	1830	1830	1830	1830	0
448	20240322	132900	8058533	1830	1830	1830	1830	0
449	20240322	132800	8058533	1830	1830	1830	1830	0
450	20240322	132700	8058533	1830	1830	1830	1830	0
451	20240322	132600	8058533	1830	1830	1830	1830	0
452	20240322	132500	8058533	1830	1830	1830	1830	0
453	20240322	132400	8058533	1830	1830	1830	1830	0
454	20240322	132300	8058533	1830	1830	1830	1830	0
455	20240322	132200	8058533	1830	1830	1830	1830	0
456	20240322	132100	8058533	1830	1830	1830	1830	0
457	20240322	132000	8058533	1830	1830	1830	1830	0
458	20240322	131900	8058533	1830	1830	1830	1830	0
459	20240322	131800	8058533	1830	1830	1830	1830	0
460	20240322	131700	8058533	1830	1830	1830	1830	0
461	20240322	131600	8058533	1830	1830	1830	1830	0
462	20240322	131500	8058533	1830	1830	1830	1830	0
463	20240322	131400	8058533	1830	1830	1830	1830	0
464	20240322	131300	8058533	1830	1830	1830	1830	0
465	20240322	131200	8058533	1830	1830	1830	1830	0
466	20240322	131100	8058533	1830	1830	1830	1830	0
467	20240322	131000	8058533	1830	1830	1830	1830	0
468	20240322	130900	8058533	1830	1830	1830	1830	0
469	20240322	130800	8058533	1830	1830	1830	1830	0
470	20240322	130700	8058533	1830	1830	1830	1830	0
471	20240322	130600	8058533	1830	1830	1830	1830	0
472	20240322	130500	8058533	1830	1830	1830	1830	0
473	20240322	130400	8058533	1830	1830	1830	1830	0
474	20240322	130300	8058533	1830	1830	1830	1830	0
475	20240322	130200	8058533	1830	1830	1830	1830	0
476	20240322	130100	8058533	1830	1830	1830	1830	50
477	20240322	130000	7967033	1830	1830	1830	1830	0
478	20240322	125900	7967033	1830	1830	1830	1830	0
479	20240322	125800	7967033	1830	1830	1830	1830	0
480	20240322	125700	7967033	1830	1830	1830	1830	0
481	20240322	125600	7967033	1830	1830	1830	1830	0
482	20240322	125500	7967033	1830	1830	1830	1830	0
483	20240322	125400	7967033	1830	1830	1830	1830	0
484	20240322	125300	7967033	1830	1830	1830	1830	0
485	20240322	125200	7967033	1830	1830	1830	1830	0
486	20240322	125100	7967033	1830	1830	1830	1830	0
487	20240322	125000	7967033	1830	1830	1830	1830	0
488	20240322	124900	7967033	1830	1830	1830	1830	0
489	20240322	124800	7967033	1830	1830	1830	1830	0
490	20240322	124700	7967033	1830	1830	1830	1830	0
491	20240322	124600	7967033	1830	1830	1830	1830	0
492	20240322	124500	7967033	1830	1830	1830	1830	0
493	20240322	124400	7967033	1830	1830	1830	1830	0
494	20240322	124300	7967033	1830	1830	1830	1830	0
495	20240322	124200	7967033	1830	1830	1830	1830	0
496	20240322	124100	7967033	1830	1830	1830	1830	0
497	20240322	124000	7967033	1830	1830	1830	1830	0
498	20240322	123900	7967033	1830	1830	1830	1830	0
499	20240322	123800	7967033	1830	1830	1830	1830	0
500	20240322	123700	7967033	1830	1830	1830	1830	0
501	20240322	123600	7967033	1830	1830	1830	1830	0
502	20240322	123500	7967033	1830	1830	1830	1830	0
503	20240322	123400	7967033	1830	1830	1830	1830	0
504	20240322	123300	7967033	1830	1830	1830	1830	0
505	20240322	123200	7967033	1830	1830	1830	1830	3
506	20240322	123100	7961543	1830	1830	1830	1830	0
507	20240322	123000	7961543	1830	1830	1830	1830	0
508	20240322	122900	7961543	1830	1830	1830	1830	0
509	20240322	122800	7961543	1830	1830	1830	1830	0
510	20240322	122700	7961543	1830	1830	1830	1830	0
511	20240322	122600	7961543	1830	1830	1830	1830	0
512	20240322	122500	7961543	1830	1830	1830	1830	0
513	20240322	122400	7961543	1830	1830	1830	1830	0
514	20240322	122300	7961543	1830	1830	1830	1830	0
515	20240322	122200	7961543	1830	1830	1830	1830	0
516	20240322	122100	7961543	1830	1830	1830	1830	0
517	20240322	122000	7961543	1830	1830	1830	1830	0
518	20240322	121900	7961543	1830	1830	1830	1830	0
519	20240322	121800	7961543	1830	1830	1830	1830	0
520	20240322	121700	7961543	1830	1830	1830	1830	0
521	20240322	121600	7961543	1830	1830	1830	1830	0
522	20240322	121500	7961543	1830	1830	1830	1830	0
523	20240322	121400	7961543	1830	1830	1830	1830	0
524	20240322	121300	7961543	1830	1830	1830	1830	0
525	20240322	121200	7961543	1830	1830	1830	1830	0
526	20240322	121100	7961543	1830	1830	1830	1830	0
527	20240322	121000	7961543	1830	1830	1830	1830	0
528	20240322	120900	7961543	1830	1830	1830	1830	0
529	20240322	120800	7961543	1830	1830	1830	1830	5
530	20240322	120700	7952393	1830	1830	1830	1830	0
531	20240322	120600	7952393	1830	1830	1830	1830	0
532	20240322	120500	7952393	1830	1830	1830	1830	0
533	20240322	120400	7952393	1830	1830	1830	1830	0
534	20240322	120300	7952393	1830	1830	1830	1830	0
535	20240322	120200	7952393	1830	1830	1830	1830	0
536	20240322	120100	7952393	1830	1830	1830	1830	0
537	20240322	120000	7952393	1830	1830	1830	1830	0
538	20240322	115900	7952393	1830	1830	1830	1830	0
539	20240322	115800	7952393	1830	1830	1830	1830	0
540	20240322	115700	7952393	1830	1830	1830	1830	0
541	20240322	115600	7952393	1830	1830	1830	1830	0
542	20240322	115500	7952393	1830	1830	1830	1830	0
543	20240322	115400	7952393	1830	1830	1830	1830	0
544	20240322	115300	7952393	1830	1830	1830	1830	0
545	20240322	115200	7952393	1830	1830	1830	1830	0
546	20240322	115100	7952393	1830	1830	1830	1830	0
547	20240322	115000	7952393	1830	1830	1830	1830	0
548	20240322	114900	7952393	1830	1830	1830	1830	0
549	20240322	114800	7952393	1830	1830	1830	1830	0
550	20240322	114700	7952393	1830	1830	1830	1830	0
551	20240322	114600	7952393	1830	1830	1830	1830	0
552	20240322	114500	7952393	1830	1830	1830	1830	0
553	20240322	114400	7952393	1830	1830	1830	1830	0
554	20240322	114300	7952393	1830	1830	1830	1830	0
555	20240322	114200	7952393	1830	1830	1830	1830	0
556	20240322	114100	7952393	1830	1830	1830	1830	0
557	20240322	114000	7952393	1830	1830	1830	1830	0
558	20240322	113900	7952393	1830	1830	1830	1830	0
559	20240322	113800	7952393	1830	1830	1830	1830	0
560	20240322	113700	7952393	1830	1830	1830	1830	0
561	20240322	113600	7952393	1830	1830	1830	1830	0
562	20240322	113500	7952393	1830	1830	1830	1830	0
563	20240322	113400	7952393	1830	1830	1830	1830	0
564	20240322	113300	7952393	1830	1830	1830	1830	0
565	20240322	113200	7952393	1830	1830	1830	1830	0
566	20240322	113100	7952393	1830	1830	1830	1830	0
567	20240322	113000	7952393	1830	1830	1830	1830	0
568	20240322	112900	7952393	1830	1830	1830	1830	0
569	20240322	112800	7952393	1830	1830	1830	1830	0
570	20240322	112700	7952393	1830	1830	1830	1830	0
571	20240322	112600	7952393	1830	1830	1830	1830	0
572	20240322	112500	7952393	1830	1830	1830	1830	0
573	20240322	112400	7952393	1830	1830	1830	1830	0
574	20240322	112300	7952393	1830	1830	1830	1830	0
575	20240322	112200	7952393	1830	1830	1830	1830	0
576	20240322	112100	7952393	1830	1830	1830	1830	0
577	20240322	112000	7952393	1830	1830	1830	1830	0
578	20240322	111900	7952393	1830	1830	1830	1830	0
579	20240322	111800	7952393	1830	1830	1830	1830	0
580	20240322	111700	7952393	1830	1830	1830	1830	0
581	20240322	111600	7952393	1830	1830	1830	1830	0
582	20240322	111500	7952393	1830	1830	1830	1830	0
583	20240322	111400	7952393	1830	1830	1830	1830	0
584	20240322	111300	7952393	1830	1830	1830	1830	0
585	20240322	111200	7952393	1830	1830	1830	1830	0
586	20240322	111100	7952393	1830	1830	1830	1830	0
587	20240322	111000	7952393	1830	1830	1830	1830	0
588	20240322	110900	7952393	1830	1830	1830	1830	0
589	20240322	110800	7952393	1830	1830	1830	1830	0
590	20240322	110700	7952393	1830	1830	1830	1830	0
591	20240322	110600	7952393	1830	1830	1830	1830	0
592	20240322	110500	7952393	1830	1830	1830	1830	0
593	20240322	110400	7952393	1830	1830	1830	1830	0
594	20240322	110300	7952393	1830	1830	1830	1830	0
595	20240322	110200	7952393	1830	1830	1830	1830	0
596	20240322	110100	7952393	1830	1830	1830	1830	0
597	20240322	110000	7952393	1830	1830	1830	1830	0
598	20240322	105900	7952393	1830	1830	1830	1830	0
599	20240322	105800	7952393	1830	1830	1830	1830	0
600	20240322	105700	7952393	1830	1830	1830	1830	0
601	20240322	105600	7952393	1830	1830	1830	1830	0
602	20240322	105500	7952393	1830	1830	1830	1830	0
603	20240322	105400	7952393	1830	1830	1830	1830	0
604	20240322	105300	7952393	1830	1830	1830	1830	0
605	20240322	105200	7952393	1830	1830	1830	1830	0
606	20240322	105100	7952393	1830	1830	1830	1830	0
607	20240322	105000	7952393	1830	1830	1830	1830	0
608	20240322	104900	7952393	1830	1830	1830	1830	0
609	20240322	104800	7952393	1830	1830	1830	1830	0
610	20240322	104700	7952393	1830	1830	1830	1830	0
611	20240322	104600	7952393	1830	1830	1830	1830	0
612	20240322	104500	7952393	1830	1830	1830	1830	0
613	20240322	104400	7952393	1830	1830	1830	1830	0
614	20240322	104300	7952393	1830	1830	1830	1830	0
615	20240322	104200	7952393	1830	1830	1830	1830	0
616	20240322	104100	7952393	1830	1830	1830	1830	0
617	20240322	104000	7952393	1830	1830	1830	1830	0
618	20240322	103900	7952393	1830	1830	1830	1830	0
619	20240322	103800	7952393	1830	1830	1830	1830	0
620	20240322	103700	7952393	1830	1830	1830	1830	0
621	20240322	103600	7952393	1830	1830	1830	1830	0
622	20240322	103500	7952393	1830	1830	1830	1830	0
623	20240322	103400	7952393	1830	1830	1830	1830	0
624	20240322	103300	7952393	1830	1830	1830	1830	0
625	20240322	103200	7952393	1830	1830	1830	1830	0
626	20240322	103100	7952393	1830	1830	1830	1830	0
627	20240322	103000	7952393	1830	1830	1830	1830	0
628	20240322	102900	7952393	1830	1830	1830	1830	0
629	20240322	102800	7952393	1830	1830	1830	1830	0
630	20240322	102700	7952393	1830	1830	1830	1830	0
631	20240322	102600	7952393	1830	1830	1830	1830	0
632	20240322	102500	7952393	1830	1830	1830	1830	0
633	20240322	102400	7952393	1830	1830	1830	1830	0
634	20240322	102300	7952393	1830	1830	1830	1830	0
635	20240322	102200	7952393	1830	1830	1830	1830	0
636	20240322	102100	7952393	1830	1830	1830	1830	0
637	20240322	102000	7952393	1830	1830	1830	1830	1
638	20240322	101900	7950563	1830	1830	1830	1830	0
639	20240322	101800	7950563	1830	1830	1830	1830	0
640	20240322	101700	7950563	1830	1830	1830	1830	0
641	20240322	101600	7950563	1830	1830	1830	1830	0
642	20240322	101500	7950563	1830	1830	1830	1830	0
643	20240322	101400	7950563	1830	1830	1830	1830	0
644	20240322	101300	7950563	1830	1830	1830	1830	0
645	20240322	101200	7950563	1830	1830	1830	1830	0
646	20240322	101100	7950563	1830	1830	1830	1830	0
647	20240322	101000	7950563	1830	1830	1830	1830	0
648	20240322	100900	7950563	1830	1830	1830	1830	0
649	20240322	100800	7950563	1830	1830	1830	1830	0
650	20240322	100700	7950563	1830	1830	1830	1830	0
651	20240322	100600	7950563	1830	1830	1830	1830	0
652	20240322	100500	7950563	1830	1830	1830	1830	0
653	20240322	100400	7950563	1830	1830	1830	1830	0
654	20240322	100300	7950563	1830	1830	1830	1830	0
655	20240322	100200	7950563	1830	1830	1830	1830	0
656	20240322	100100	7950563	1830	1830	1830	1830	0
657	20240322	100000	7950563	1830	1830	1830	1830	0
658	20240322	095900	7950563	1830	1830	1830	1830	0
659	20240322	095800	7950563	1830	1830	1830	1830	0
660	20240322	095700	7950563	1830	1830	1830	1830	0
661	20240322	095600	7950563	1830	1830	1830	1830	0
662	20240322	095500	7950563	1830	1830	1830	1830	0
663	20240322	095400	7950563	1830	1830	1830	1830	50
664	20240322	095300	7859063	1896	1896	1896	1896	0
665	20240322	095200	7859063	1896	1896	1896	1896	0
666	20240322	095100	7859063	1896	1896	1896	1896	0
667	20240322	095000	7859063	1896	1896	1896	1896	0
668	20240322	094900	7859063	1896	1896	1896	1896	0
669	20240322	094800	7859063	1896	1895	1896	1895	500
670	20240322	094700	6911232	1895	1895	1895	1895	0
671	20240322	094600	6911232	1895	1895	1895	1895	30
672	20240322	094500	6854382	1895	1895	1895	1895	0
673	20240322	094400	6854382	1895	1895	1895	1895	0
674	20240322	094300	6854382	1895	1895	1895	1895	0
675	20240322	094200	6854382	1895	1895	1895	1895	1
676	20240322	094100	6852487	1895	1895	1895	1895	99
677	20240322	094000	6664882	1898	1898	1898	1898	0
678	20240322	093900	6664882	1898	1898	1898	1898	0
679	20240322	093800	6664882	1898	1898	1898	1898	0
680	20240322	093700	6664882	1898	1898	1898	1898	0
681	20240322	093600	6664882	1898	1898	1898	1898	0
682	20240322	093500	6664882	1898	1898	1898	1898	0
683	20240322	093400	6664882	1898	1898	1898	1898	0
684	20240322	093300	6664882	1898	1898	1898	1898	0
685	20240322	093200	6664882	1898	1898	1898	1898	0
686	20240322	093100	6664882	1898	1898	1898	1898	0
687	20240322	093000	6664882	1898	1898	1898	1898	0
688	20240322	092900	6664882	1898	1898	1898	1898	0
689	20240322	092800	6664882	1898	1898	1898	1898	0
690	20240322	092700	6664882	1898	1898	1898	1898	0
691	20240322	092600	6664882	1898	1898	1898	1898	0
692	20240322	092500	6664882	1898	1898	1898	1898	0
693	20240322	092400	6664882	1898	1898	1898	1898	0
694	20240322	092300	6664882	1898	1898	1898	1898	0
695	20240322	092200	6664882	1898	1898	1898	1898	0
696	20240322	092100	6664882	1898	1898	1898	1898	1
697	20240322	092000	6662984	1830	1830	1830	1830	0
698	20240322	091900	6662984	1830	1830	1830	1830	0
699	20240322	091800	6662984	1830	1830	1830	1830	0
700	20240322	091700	6662984	1830	1830	1830	1830	0
701	20240322	091600	6662984	1830	1830	1830	1830	551
702	20240322	091500	5654654	1899	1899	1899	1899	0
703	20240322	091400	5654654	1899	1899	1899	1899	0
704	20240322	091300	5654654	1899	1899	1899	1899	0
705	20240322	091200	5654654	1899	1899	1899	1899	0
706	20240322	091100	5654654	1899	1899	1899	1899	0
707	20240322	091000	5654654	1899	1899	1899	1899	0
708	20240322	090900	5654654	1899	1899	1899	1899	0
709	20240322	090800	5654654	1899	1899	1899	1899	5
710	20240322	090700	5645159	1899	1899	1899	1899	0
711	20240322	090600	5645159	1899	1899	1899	1899	6
712	20240322	090500	5633765	1899	1899	1899	1899	0
713	20240322	090400	5633765	1899	1830	1899	1830	551
714	20240322	090300	4625366	1900	1900	1900	1900	0
715	20240322	090200	4625366	1900	1830	1900	1830	325
716	20240322	090100	4030546	1830	1830	1830	1830	1269
717	20240322	090000	1708276	1911	1911	1911	1901	896