KissMeData/419700/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	211300	53321802	1870	1870	1870	1870	892
3	20240315	211200	53321802	1870	1870	1870	1870	0
4	20240315	211100	53321802	1870	1870	1870	1870	0
5	20240315	211000	53321802	1870	1870	1870	1870	0
6	20240315	210900	53321802	1870	1870	1870	1870	0
7	20240315	210800	53321802	1870	1870	1870	1870	0
8	20240315	210700	53321802	1870	1870	1870	1870	0
9	20240315	210600	53321802	1870	1870	1870	1870	0
10	20240315	210500	53321802	1870	1870	1870	1870	0
11	20240315	210400	53321802	1870	1870	1870	1870	0
12	20240315	210300	53321802	1870	1870	1870	1870	0
13	20240315	210200	53321802	1870	1870	1870	1870	0
14	20240315	210100	53321802	1870	1870	1870	1870	0
15	20240315	210000	53321802	1870	1870	1870	1870	0
16	20240315	205900	53321802	1870	1870	1870	1870	0
17	20240315	205800	53321802	1870	1870	1870	1870	0
18	20240315	205700	53321802	1870	1870	1870	1870	0
19	20240315	205600	53321802	1870	1870	1870	1870	0
20	20240315	205500	53321802	1870	1870	1870	1870	0
21	20240315	205400	53321802	1870	1870	1870	1870	0
22	20240315	205300	53321802	1870	1870	1870	1870	0
23	20240315	205200	53321802	1870	1870	1870	1870	0
24	20240315	205100	53321802	1870	1870	1870	1870	0
25	20240315	205000	53321802	1870	1870	1870	1870	0
26	20240315	204900	53321802	1870	1870	1870	1870	0
27	20240315	204800	53321802	1870	1870	1870	1870	0
28	20240315	204700	53321802	1870	1870	1870	1870	0
29	20240315	204600	53321802	1870	1870	1870	1870	0
30	20240315	204500	53321802	1870	1870	1870	1870	0
31	20240315	204400	53321802	1870	1870	1870	1870	0
32	20240315	204300	53321802	1870	1870	1870	1870	892
33	20240315	204200	53321802	1870	1870	1870	1870	0
34	20240315	204100	53321802	1870	1870	1870	1870	0
35	20240315	204000	53321802	1870	1870	1870	1870	0
36	20240315	203900	53321802	1870	1870	1870	1870	0
37	20240315	203800	53321802	1870	1870	1870	1870	0
38	20240315	203700	53321802	1870	1870	1870	1870	0
39	20240315	203600	53321802	1870	1870	1870	1870	0
40	20240315	203500	53321802	1870	1870	1870	1870	0
41	20240315	203400	53321802	1870	1870	1870	1870	0
42	20240315	203300	53321802	1870	1870	1870	1870	0
43	20240315	203200	53321802	1870	1870	1870	1870	0
44	20240315	203100	53321802	1870	1870	1870	1870	0
45	20240315	203000	53321802	1870	1870	1870	1870	0
46	20240315	202900	53321802	1870	1870	1870	1870	0
47	20240315	202800	53321802	1870	1870	1870	1870	0
48	20240315	202700	53321802	1870	1870	1870	1870	0
49	20240315	202600	53321802	1870	1870	1870	1870	0
50	20240315	202500	53321802	1870	1870	1870	1870	0
51	20240315	202400	53321802	1870	1870	1870	1870	0
52	20240315	202300	53321802	1870	1870	1870	1870	0
53	20240315	202200	53321802	1870	1870	1870	1870	0
54	20240315	202100	53321802	1870	1870	1870	1870	0
55	20240315	202000	53321802	1870	1870	1870	1870	0
56	20240315	201900	53321802	1870	1870	1870	1870	0
57	20240315	201800	53321802	1870	1870	1870	1870	0
58	20240315	201700	53321802	1870	1870	1870	1870	0
59	20240315	201600	53321802	1870	1870	1870	1870	0
60	20240315	201500	53321802	1870	1870	1870	1870	0
61	20240315	201400	53321802	1870	1870	1870	1870	0
62	20240315	201300	53321802	1870	1870	1870	1870	892
63	20240315	201200	53321802	1870	1870	1870	1870	0
64	20240315	201100	53321802	1870	1870	1870	1870	0
65	20240315	201000	53321802	1870	1870	1870	1870	0
66	20240315	200900	53321802	1870	1870	1870	1870	0
67	20240315	200800	53321802	1870	1870	1870	1870	0
68	20240315	200700	53321802	1870	1870	1870	1870	0
69	20240315	200600	53321802	1870	1870	1870	1870	0
70	20240315	200500	53321802	1870	1870	1870	1870	0
71	20240315	200400	53321802	1870	1870	1870	1870	0
72	20240315	200300	53321802	1870	1870	1870	1870	0
73	20240315	200200	53321802	1870	1870	1870	1870	0
74	20240315	200100	53321802	1870	1870	1870	1870	0
75	20240315	200000	53321802	1870	1870	1870	1870	0
76	20240315	195900	53321802	1870	1870	1870	1870	0
77	20240315	195800	53321802	1870	1870	1870	1870	0
78	20240315	195700	53321802	1870	1870	1870	1870	0
79	20240315	195600	53321802	1870	1870	1870	1870	0
80	20240315	195500	53321802	1870	1870	1870	1870	0
81	20240315	195400	53321802	1870	1870	1870	1870	0
82	20240315	195300	53321802	1870	1870	1870	1870	0
83	20240315	195200	53321802	1870	1870	1870	1870	0
84	20240315	195100	53321802	1870	1870	1870	1870	0
85	20240315	195000	53321802	1870	1870	1870	1870	0
86	20240315	194900	53321802	1870	1870	1870	1870	0
87	20240315	194800	53321802	1870	1870	1870	1870	0
88	20240315	194700	53321802	1870	1870	1870	1870	0
89	20240315	194600	53321802	1870	1870	1870	1870	0
90	20240315	194500	53321802	1870	1870	1870	1870	0
91	20240315	194400	53321802	1870	1870	1870	1870	0
92	20240315	194300	53321802	1870	1870	1870	1870	892
93	20240315	194200	53321802	1870	1870	1870	1870	0
94	20240315	194100	53321802	1870	1870	1870	1870	0
95	20240315	194000	53321802	1870	1870	1870	1870	0
96	20240315	193900	53321802	1870	1870	1870	1870	0
97	20240315	193800	53321802	1870	1870	1870	1870	0
98	20240315	193700	53321802	1870	1870	1870	1870	0
99	20240315	193600	53321802	1870	1870	1870	1870	0
100	20240315	193500	53321802	1870	1870	1870	1870	0
101	20240315	193400	53321802	1870	1870	1870	1870	0
102	20240315	193300	53321802	1870	1870	1870	1870	0
103	20240315	193200	53321802	1870	1870	1870	1870	0
104	20240315	193100	53321802	1870	1870	1870	1870	0
105	20240315	193000	53321802	1870	1870	1870	1870	0
106	20240315	192900	53321802	1870	1870	1870	1870	0
107	20240315	192800	53321802	1870	1870	1870	1870	0
108	20240315	192700	53321802	1870	1870	1870	1870	0
109	20240315	192600	53321802	1870	1870	1870	1870	0
110	20240315	192500	53321802	1870	1870	1870	1870	0
111	20240315	192400	53321802	1870	1870	1870	1870	0
112	20240315	192300	53321802	1870	1870	1870	1870	0
113	20240315	192200	53321802	1870	1870	1870	1870	0
114	20240315	192100	53321802	1870	1870	1870	1870	0
115	20240315	192000	53321802	1870	1870	1870	1870	0
116	20240315	191900	53321802	1870	1870	1870	1870	0
117	20240315	191800	53321802	1870	1870	1870	1870	0
118	20240315	191700	53321802	1870	1870	1870	1870	0
119	20240315	191600	53321802	1870	1870	1870	1870	0
120	20240315	191500	53321802	1870	1870	1870	1870	0
121	20240315	191400	53321802	1870	1870	1870	1870	0
122	20240315	191300	53321802	1870	1870	1870	1870	892
123	20240315	191200	53321802	1870	1870	1870	1870	0
124	20240315	191100	53321802	1870	1870	1870	1870	0
125	20240315	191000	53321802	1870	1870	1870	1870	0
126	20240315	190900	53321802	1870	1870	1870	1870	0
127	20240315	190800	53321802	1870	1870	1870	1870	0
128	20240315	190700	53321802	1870	1870	1870	1870	0
129	20240315	190600	53321802	1870	1870	1870	1870	0
130	20240315	190500	53321802	1870	1870	1870	1870	0
131	20240315	190400	53321802	1870	1870	1870	1870	0
132	20240315	190300	53321802	1870	1870	1870	1870	0
133	20240315	190200	53321802	1870	1870	1870	1870	0
134	20240315	190100	53321802	1870	1870	1870	1870	0
135	20240315	190000	53321802	1870	1870	1870	1870	0
136	20240315	185900	53321802	1870	1870	1870	1870	0
137	20240315	185800	53321802	1870	1870	1870	1870	0
138	20240315	185700	53321802	1870	1870	1870	1870	0
139	20240315	185600	53321802	1870	1870	1870	1870	0
140	20240315	185500	53321802	1870	1870	1870	1870	0
141	20240315	185400	53321802	1870	1870	1870	1870	0
142	20240315	185300	53321802	1870	1870	1870	1870	0
143	20240315	185200	53321802	1870	1870	1870	1870	0
144	20240315	185100	53321802	1870	1870	1870	1870	0
145	20240315	185000	53321802	1870	1870	1870	1870	0
146	20240315	184900	53321802	1870	1870	1870	1870	0
147	20240315	184800	53321802	1870	1870	1870	1870	0
148	20240315	184700	53321802	1870	1870	1870	1870	0
149	20240315	184600	53321802	1870	1870	1870	1870	0
150	20240315	184500	53321802	1870	1870	1870	1870	0
151	20240315	184400	53321802	1870	1870	1870	1870	0
152	20240315	184300	53321802	1870	1870	1870	1870	892
153	20240315	184200	53321802	1870	1870	1870	1870	0
154	20240315	184100	53321802	1870	1870	1870	1870	0
155	20240315	184000	53321802	1870	1870	1870	1870	0
156	20240315	183900	53321802	1870	1870	1870	1870	0
157	20240315	183800	53321802	1870	1870	1870	1870	0
158	20240315	183700	53321802	1870	1870	1870	1870	0
159	20240315	183600	53321802	1870	1870	1870	1870	0
160	20240315	183500	53321802	1870	1870	1870	1870	0
161	20240315	183400	53321802	1870	1870	1870	1870	0
162	20240315	183300	53321802	1870	1870	1870	1870	0
163	20240315	183200	53321802	1870	1870	1870	1870	0
164	20240315	183100	53321802	1870	1870	1870	1870	0
165	20240315	183000	53321802	1870	1870	1870	1870	0
166	20240315	182900	53321802	1870	1870	1870	1870	0
167	20240315	182800	53321802	1870	1870	1870	1870	0
168	20240315	182700	53321802	1870	1870	1870	1870	0
169	20240315	182600	53321802	1870	1870	1870	1870	0
170	20240315	182500	53321802	1870	1870	1870	1870	0
171	20240315	182400	53321802	1870	1870	1870	1870	0
172	20240315	182300	53321802	1870	1870	1870	1870	0
173	20240315	182200	53321802	1870	1870	1870	1870	0
174	20240315	182100	53321802	1870	1870	1870	1870	0
175	20240315	182000	53321802	1870	1870	1870	1870	0
176	20240315	181900	53321802	1870	1870	1870	1870	0
177	20240315	181800	53321802	1870	1870	1870	1870	0
178	20240315	181700	53321802	1870	1870	1870	1870	0
179	20240315	181600	53321802	1870	1870	1870	1870	0
180	20240315	181500	53321802	1870	1870	1870	1870	0
181	20240315	181400	53321802	1870	1870	1870	1870	0
182	20240315	181300	53321802	1870	1870	1870	1870	892
183	20240315	181200	53321802	1870	1870	1870	1870	0
184	20240315	181100	53321802	1870	1870	1870	1870	0
185	20240315	181000	53321802	1870	1870	1870	1870	0
186	20240315	180900	53321802	1870	1870	1870	1870	0
187	20240315	180800	53321802	1870	1870	1870	1870	0
188	20240315	180700	53321802	1870	1870	1870	1870	0
189	20240315	180600	53321802	1870	1870	1870	1870	0
190	20240315	180500	53321802	1870	1870	1870	1870	0
191	20240315	180400	53321802	1870	1870	1870	1870	0
192	20240315	180300	53321802	1870	1870	1870	1870	0
193	20240315	180200	53321802	1870	1870	1870	1870	0
194	20240315	180100	53321802	1870	1870	1870	1870	0
195	20240315	180000	53321802	1870	1870	1870	1870	0
196	20240315	175900	53321802	1870	1870	1870	1870	0
197	20240315	175800	53321802	1870	1870	1870	1870	0
198	20240315	175700	53321802	1870	1870	1870	1870	0
199	20240315	175600	53321802	1870	1870	1870	1870	0
200	20240315	175500	53321802	1870	1870	1870	1870	0
201	20240315	175400	53321802	1870	1870	1870	1870	0
202	20240315	175300	53321802	1870	1870	1870	1870	0
203	20240315	175200	53321802	1870	1870	1870	1870	0
204	20240315	175100	53321802	1870	1870	1870	1870	0
205	20240315	175000	53321802	1870	1870	1870	1870	0
206	20240315	174900	53321802	1870	1870	1870	1870	0
207	20240315	174800	53321802	1870	1870	1870	1870	0
208	20240315	174700	53321802	1870	1870	1870	1870	0
209	20240315	174600	53321802	1870	1870	1870	1870	0
210	20240315	174500	53321802	1870	1870	1870	1870	0
211	20240315	174400	53321802	1870	1870	1870	1870	0
212	20240315	174300	53321802	1870	1870	1870	1870	892
213	20240315	174200	53321802	1870	1870	1870	1870	0
214	20240315	174100	53321802	1870	1870	1870	1870	0
215	20240315	174000	53321802	1870	1870	1870	1870	0
216	20240315	173900	53321802	1870	1870	1870	1870	0
217	20240315	173800	53321802	1870	1870	1870	1870	0
218	20240315	173700	53321802	1870	1870	1870	1870	0
219	20240315	173600	53321802	1870	1870	1870	1870	0
220	20240315	173500	53321802	1870	1870	1870	1870	0
221	20240315	173400	53321802	1870	1870	1870	1870	0
222	20240315	173300	53321802	1870	1870	1870	1870	0
223	20240315	173200	53321802	1870	1870	1870	1870	0
224	20240315	173100	53321802	1870	1870	1870	1870	0
225	20240315	173000	53321802	1870	1870	1870	1870	0
226	20240315	172900	53321802	1870	1870	1870	1870	0
227	20240315	172800	53321802	1870	1870	1870	1870	0
228	20240315	172700	53321802	1870	1870	1870	1870	0
229	20240315	172600	53321802	1870	1870	1870	1870	0
230	20240315	172500	53321802	1870	1870	1870	1870	0
231	20240315	172400	53321802	1870	1870	1870	1870	0
232	20240315	172300	53321802	1870	1870	1870	1870	0
233	20240315	172200	53321802	1870	1870	1870	1870	0
234	20240315	172100	53321802	1870	1870	1870	1870	0
235	20240315	172000	53321802	1870	1870	1870	1870	0
236	20240315	171900	53321802	1870	1870	1870	1870	0
237	20240315	171800	53321802	1870	1870	1870	1870	0
238	20240315	171700	53321802	1870	1870	1870	1870	0
239	20240315	171600	53321802	1870	1870	1870	1870	0
240	20240315	171500	53321802	1870	1870	1870	1870	0
241	20240315	171400	53321802	1870	1870	1870	1870	0
242	20240315	171300	53321802	1870	1870	1870	1870	892
243	20240315	171200	53321802	1870	1870	1870	1870	0
244	20240315	171100	53321802	1870	1870	1870	1870	0
245	20240315	171000	53321802	1870	1870	1870	1870	0
246	20240315	170900	53321802	1870	1870	1870	1870	0
247	20240315	170800	53321802	1870	1870	1870	1870	0
248	20240315	170700	53321802	1870	1870	1870	1870	0
249	20240315	170600	53321802	1870	1870	1870	1870	0
250	20240315	170500	53321802	1870	1870	1870	1870	0
251	20240315	170400	53321802	1870	1870	1870	1870	0
252	20240315	170300	53321802	1870	1870	1870	1870	0
253	20240315	170200	53321802	1870	1870	1870	1870	0
254	20240315	170100	53321802	1870	1870	1870	1870	0
255	20240315	170000	53321802	1870	1870	1870	1870	0
256	20240315	165900	53321802	1870	1870	1870	1870	0
257	20240315	165800	53321802	1870	1870	1870	1870	0
258	20240315	165700	53321802	1870	1870	1870	1870	0
259	20240315	165600	53321802	1870	1870	1870	1870	0
260	20240315	165500	53321802	1870	1870	1870	1870	0
261	20240315	165400	53321802	1870	1870	1870	1870	0
262	20240315	165300	53321802	1870	1870	1870	1870	0
263	20240315	165200	53321802	1870	1870	1870	1870	0
264	20240315	165100	53321802	1870	1870	1870	1870	0
265	20240315	165000	53321802	1870	1870	1870	1870	0
266	20240315	164900	53321802	1870	1870	1870	1870	0
267	20240315	164800	53321802	1870	1870	1870	1870	0
268	20240315	164700	53321802	1870	1870	1870	1870	0
269	20240315	164600	53321802	1870	1870	1870	1870	0
270	20240315	164500	53321802	1870	1870	1870	1870	0
271	20240315	164400	53321802	1870	1870	1870	1870	0
272	20240315	164300	53321802	1870	1870	1870	1870	892
273	20240315	164200	53321802	1870	1870	1870	1870	0
274	20240315	164100	53321802	1870	1870	1870	1870	0
275	20240315	164000	53321802	1870	1870	1870	1870	0
276	20240315	163900	53321802	1870	1870	1870	1870	0
277	20240315	163800	53321802	1870	1870	1870	1870	0
278	20240315	163700	53321802	1870	1870	1870	1870	0
279	20240315	163600	53321802	1870	1870	1870	1870	0
280	20240315	163500	53321802	1870	1870	1870	1870	0
281	20240315	163400	53321802	1870	1870	1870	1870	0
282	20240315	163300	53321802	1870	1870	1870	1870	0
283	20240315	163200	53321802	1870	1870	1870	1870	0
284	20240315	163100	53321802	1870	1870	1870	1870	0
285	20240315	163000	53321802	1870	1870	1870	1870	0
286	20240315	162900	53321802	1870	1870	1870	1870	0
287	20240315	162800	53321802	1870	1870	1870	1870	0
288	20240315	162700	53321802	1870	1870	1870	1870	0
289	20240315	162600	53321802	1870	1870	1870	1870	0
290	20240315	162500	53321802	1870	1870	1870	1870	0
291	20240315	162400	53321802	1870	1870	1870	1870	0
292	20240315	162300	53321802	1870	1870	1870	1870	0
293	20240315	162200	53321802	1870	1870	1870	1870	0
294	20240315	162100	53321802	1870	1870	1870	1870	0
295	20240315	162000	53321802	1870	1870	1870	1870	0
296	20240315	161900	53321802	1870	1870	1870	1870	0
297	20240315	161800	53321802	1870	1870	1870	1870	0
298	20240315	161700	53321802	1870	1870	1870	1870	0
299	20240315	161600	53321802	1870	1870	1870	1870	0
300	20240315	161500	53321802	1870	1870	1870	1870	0
301	20240315	161400	53321802	1870	1870	1870	1870	0
302	20240315	161300	53321802	1870	1870	1870	1870	892
303	20240315	161200	53321802	1870	1870	1870	1870	0
304	20240315	161100	53321802	1870	1870	1870	1870	0
305	20240315	161000	53321802	1870	1870	1870	1870	0
306	20240315	160900	53321802	1870	1870	1870	1870	0
307	20240315	160800	53321802	1870	1870	1870	1870	0
308	20240315	160700	53321802	1870	1870	1870	1870	0
309	20240315	160600	53321802	1870	1870	1870	1870	0
310	20240315	160500	53321802	1870	1870	1870	1870	0
311	20240315	160400	53321802	1870	1870	1870	1870	0
312	20240315	160300	53321802	1870	1870	1870	1870	0
313	20240315	160200	53321802	1870	1870	1870	1870	0
314	20240315	160100	53321802	1870	1870	1870	1870	0
315	20240315	160000	53321802	1870	1870	1870	1870	0
316	20240315	155900	53321802	1870	1870	1870	1870	0
317	20240315	155800	53321802	1870	1870	1870	1870	0
318	20240315	155700	53321802	1870	1870	1870	1870	0
319	20240315	155600	53321802	1870	1870	1870	1870	0
320	20240315	155500	53321802	1870	1870	1870	1870	0
321	20240315	155400	53321802	1870	1870	1870	1870	0
322	20240315	155300	53321802	1870	1870	1870	1870	0
323	20240315	155200	53321802	1870	1870	1870	1870	0
324	20240315	155100	53321802	1870	1870	1870	1870	0
325	20240315	155000	53321802	1870	1870	1870	1870	0
326	20240315	154900	53321802	1870	1870	1870	1870	0
327	20240315	154800	53321802	1870	1870	1870	1870	0
328	20240315	154700	53321802	1870	1870	1870	1870	0
329	20240315	154600	53321802	1870	1870	1870	1870	0
330	20240315	154500	53321802	1870	1870	1870	1870	0
331	20240315	154400	53321802	1870	1870	1870	1870	0
332	20240315	154300	53321802	1870	1870	1870	1870	892
333	20240315	154200	53321802	1870	1870	1870	1870	0
334	20240315	154100	53321802	1870	1870	1870	1870	0
335	20240315	154000	53321802	1870	1870	1870	1870	0
336	20240315	153900	53321802	1870	1870	1870	1870	0
337	20240315	153800	53321802	1870	1870	1870	1870	0
338	20240315	153700	53321802	1870	1870	1870	1870	0
339	20240315	153600	53321802	1870	1870	1870	1870	0
340	20240315	153500	53321802	1870	1870	1870	1870	0
341	20240315	153400	53321802	1870	1870	1870	1870	0
342	20240315	153300	53321802	1870	1870	1870	1870	0
343	20240315	153200	53321802	1870	1870	1870	1870	0
344	20240315	153100	53321802	1870	1870	1870	1870	0
345	20240315	153000	53321802	1870	1870	1870	1870	892
346	20240315	152900	51653762	1859	1859	1859	1859	0
347	20240315	152800	51653762	1859	1859	1859	1859	0
348	20240315	152700	51653762	1859	1859	1859	1859	0
349	20240315	152600	51653762	1859	1859	1859	1859	0
350	20240315	152500	51653762	1859	1859	1859	1859	0
351	20240315	152400	51653762	1859	1859	1859	1859	0
352	20240315	152300	51653762	1859	1859	1859	1859	0
353	20240315	152200	51653762	1859	1859	1859	1859	0
354	20240315	152100	51653762	1859	1859	1859	1859	0
355	20240315	152000	51653762	1859	1859	1859	1859	0
356	20240315	151900	51653762	1859	1859	1859	1859	1
357	20240315	151800	51651903	1869	1869	1869	1869	1
358	20240315	151700	51650034	1833	1833	1833	1833	0
359	20240315	151600	51650034	1833	1833	1833	1833	0
360	20240315	151500	51650034	1833	1833	1833	1833	0
361	20240315	151400	51650034	1833	1833	1833	1833	1
362	20240315	151300	51648201	1873	1873	1873	1873	0
363	20240315	151200	51648201	1873	1873	1873	1873	0
364	20240315	151100	51648201	1873	1851	1873	1851	110
365	20240315	151000	51444084	1850	1850	1850	1850	0
366	20240315	150900	51444084	1850	1850	1850	1850	0
367	20240315	150800	51444084	1850	1850	1850	1850	84
368	20240315	150700	51288684	1850	1843	1850	1843	3918
369	20240315	150600	44046348	1843	1843	1843	1843	998
370	20240315	150500	42207034	1843	1843	1843	1843	0
371	20240315	150400	42207034	1843	1843	1843	1843	1
372	20240315	150300	42205191	1820	1820	1820	1820	4
373	20240315	150200	42197911	1843	1843	1843	1843	0
374	20240315	150100	42197911	1843	1843	1843	1843	0
375	20240315	150000	42197911	1843	1843	1843	1843	0
376	20240315	145900	42197911	1843	1843	1843	1843	0
377	20240315	145800	42197911	1843	1843	1843	1843	1
378	20240315	145700	42196068	1820	1820	1820	1820	0
379	20240315	145600	42196068	1820	1820	1820	1820	0
380	20240315	145500	42196068	1820	1820	1820	1820	1
381	20240315	145400	42194248	1820	1820	1820	1820	0
382	20240315	145300	42194248	1820	1820	1820	1820	0
383	20240315	145200	42194248	1820	1820	1820	1820	0
384	20240315	145100	42194248	1820	1820	1820	1820	0
385	20240315	145000	42194248	1820	1820	1820	1820	1
386	20240315	144900	42192428	1845	1823	1845	1823	2
387	20240315	144800	42188760	1844	1844	1844	1844	1
388	20240315	144700	42186916	1823	1823	1823	1823	10
389	20240315	144600	42168686	1844	1844	1844	1844	1
390	20240315	144500	42166842	1823	1823	1823	1823	1
391	20240315	144400	42165019	1845	1845	1845	1845	0
392	20240315	144300	42165019	1845	1845	1845	1845	0
393	20240315	144200	42165019	1845	1842	1845	1842	279
394	20240315	144100	41650895	1842	1842	1842	1842	0
395	20240315	144000	41650895	1842	1842	1842	1842	0
396	20240315	143900	41650895	1842	1842	1842	1842	0
397	20240315	143800	41650895	1842	1842	1842	1842	0
398	20240315	143700	41650895	1842	1842	1842	1842	0
399	20240315	143600	41650895	1842	1842	1842	1842	2
400	20240315	143500	41647211	1820	1820	1820	1820	880
401	20240315	143400	40045611	1843	1843	1843	1843	0
402	20240315	143300	40045611	1843	1843	1843	1843	0
403	20240315	143200	40045611	1843	1843	1843	1843	0
404	20240315	143100	40045611	1843	1843	1843	1843	0
405	20240315	143000	40045611	1843	1843	1843	1843	0
406	20240315	142900	40045611	1843	1843	1843	1843	0
407	20240315	142800	40045611	1843	1843	1843	1843	0
408	20240315	142700	40045611	1843	1843	1843	1843	0
409	20240315	142600	40045611	1843	1843	1843	1843	0
410	20240315	142500	40045611	1843	1843	1843	1843	0
411	20240315	142400	40045611	1843	1843	1843	1843	0
412	20240315	142300	40045611	1843	1843	1843	1843	0
413	20240315	142200	40045611	1843	1843	1843	1843	0
414	20240315	142100	40045611	1843	1843	1843	1843	0
415	20240315	142000	40045611	1843	1843	1843	1843	0
416	20240315	141900	40045611	1843	1843	1843	1843	0
417	20240315	141800	40045611	1843	1843	1843	1843	0
418	20240315	141700	40045611	1843	1843	1843	1843	0
419	20240315	141600	40045611	1843	1843	1843	1843	0
420	20240315	141500	40045611	1843	1843	1843	1843	0
421	20240315	141400	40045611	1843	1843	1843	1843	0
422	20240315	141300	40045611	1843	1843	1843	1843	2
423	20240315	141200	40041925	1817	1817	1817	1817	0
424	20240315	141100	40041925	1817	1817	1817	1817	0
425	20240315	141000	40041925	1817	1817	1817	1817	0
426	20240315	140900	40041925	1817	1817	1817	1817	0
427	20240315	140800	40041925	1817	1817	1817	1817	0
428	20240315	140700	40041925	1817	1817	1817	1817	1
429	20240315	140600	40040108	1844	1844	1844	1844	0
430	20240315	140500	40040108	1844	1844	1844	1844	0
431	20240315	140400	40040108	1844	1844	1844	1844	0
432	20240315	140300	40040108	1844	1844	1844	1844	0
433	20240315	140200	40040108	1844	1844	1844	1844	0
434	20240315	140100	40040108	1844	1844	1844	1844	0
435	20240315	140000	40040108	1844	1844	1844	1844	0
436	20240315	135900	40040108	1844	1844	1844	1844	0
437	20240315	135800	40040108	1844	1844	1844	1844	0
438	20240315	135700	40040108	1844	1844	1844	1844	2
439	20240315	135600	40036420	1844	1844	1844	1844	0
440	20240315	135500	40036420	1844	1844	1844	1844	0
441	20240315	135400	40036420	1844	1844	1844	1844	0
442	20240315	135300	40036420	1844	1844	1844	1844	0
443	20240315	135200	40036420	1844	1844	1844	1844	0
444	20240315	135100	40036420	1844	1844	1844	1844	0
445	20240315	135000	40036420	1844	1844	1844	1844	0
446	20240315	134900	40036420	1844	1844	1844	1844	0
447	20240315	134800	40036420	1844	1844	1844	1844	0
448	20240315	134700	40036420	1844	1844	1844	1844	0
449	20240315	134600	40036420	1844	1844	1844	1844	0
450	20240315	134500	40036420	1844	1844	1844	1844	0
451	20240315	134400	40036420	1844	1844	1844	1844	0
452	20240315	134300	40036420	1844	1844	1844	1844	0
453	20240315	134200	40036420	1844	1844	1844	1844	0
454	20240315	134100	40036420	1844	1844	1844	1844	0
455	20240315	134000	40036420	1844	1844	1844	1844	0
456	20240315	133900	40036420	1844	1844	1844	1844	0
457	20240315	133800	40036420	1844	1844	1844	1844	0
458	20240315	133700	40036420	1844	1844	1844	1844	0
459	20240315	133600	40036420	1844	1844	1844	1844	0
460	20240315	133500	40036420	1844	1844	1844	1844	0
461	20240315	133400	40036420	1844	1844	1844	1844	0
462	20240315	133300	40036420	1844	1844	1844	1844	0
463	20240315	133200	40036420	1844	1844	1844	1844	0
464	20240315	133100	40036420	1844	1844	1844	1844	0
465	20240315	133000	40036420	1844	1844	1844	1844	0
466	20240315	132900	40036420	1844	1844	1844	1844	0
467	20240315	132800	40036420	1844	1844	1844	1844	0
468	20240315	132700	40036420	1844	1844	1844	1844	0
469	20240315	132600	40036420	1844	1844	1844	1844	0
470	20240315	132500	40036420	1844	1844	1844	1844	3
471	20240315	132400	40030888	1842	1842	1842	1842	100
472	20240315	132300	39846688	1837	1837	1837	1837	1
473	20240315	132200	39844851	1833	1833	1833	1833	100
474	20240315	132100	39661551	1830	1830	1830	1830	99
475	20240315	132000	39480381	1830	1830	1830	1830	1
476	20240315	131900	39478551	1828	1828	1828	1828	0
477	20240315	131800	39478551	1828	1828	1828	1828	0
478	20240315	131700	39478551	1828	1828	1828	1828	0
479	20240315	131600	39478551	1828	1828	1828	1828	0
480	20240315	131500	39478551	1828	1828	1828	1828	0
481	20240315	131400	39478551	1828	1828	1828	1828	0
482	20240315	131300	39478551	1828	1828	1828	1828	0
483	20240315	131200	39478551	1828	1828	1828	1828	0
484	20240315	131100	39478551	1828	1828	1828	1828	0
485	20240315	131000	39478551	1828	1828	1828	1828	1
486	20240315	130900	39476723	1806	1806	1806	1806	0
487	20240315	130800	39476723	1806	1806	1806	1806	0
488	20240315	130700	39476723	1806	1806	1806	1806	0
489	20240315	130600	39476723	1806	1806	1806	1806	0
490	20240315	130500	39476723	1806	1806	1806	1806	0
491	20240315	130400	39476723	1806	1806	1806	1806	0
492	20240315	130300	39476723	1806	1806	1806	1806	0
493	20240315	130200	39476723	1806	1806	1806	1806	0
494	20240315	130100	39476723	1806	1806	1806	1806	0
495	20240315	130000	39476723	1806	1806	1806	1806	0
496	20240315	125900	39476723	1806	1806	1806	1806	0
497	20240315	125800	39476723	1806	1806	1806	1806	80
498	20240315	125700	39332243	1820	1820	1820	1820	3
499	20240315	125600	39326783	1833	1833	1833	1833	0
500	20240315	125500	39326783	1833	1833	1833	1833	0
501	20240315	125400	39326783	1833	1833	1833	1833	0
502	20240315	125300	39326783	1833	1833	1833	1833	0
503	20240315	125200	39326783	1833	1833	1833	1833	0
504	20240315	125100	39326783	1833	1833	1833	1833	0
505	20240315	125000	39326783	1833	1833	1833	1833	0
506	20240315	124900	39326783	1833	1833	1833	1833	0
507	20240315	124800	39326783	1833	1833	1833	1833	0
508	20240315	124700	39326783	1833	1833	1833	1833	0
509	20240315	124600	39326783	1833	1833	1833	1833	0
510	20240315	124500	39326783	1833	1833	1833	1833	0
511	20240315	124400	39326783	1833	1833	1833	1833	0
512	20240315	124300	39326783	1833	1833	1833	1833	0
513	20240315	124200	39326783	1833	1833	1833	1833	0
514	20240315	124100	39326783	1833	1833	1833	1833	0
515	20240315	124000	39326783	1833	1833	1833	1833	0
516	20240315	123900	39326783	1833	1833	1833	1833	0
517	20240315	123800	39326783	1833	1833	1833	1833	0
518	20240315	123700	39326783	1833	1833	1833	1833	0
519	20240315	123600	39326783	1833	1833	1833	1833	0
520	20240315	123500	39326783	1833	1833	1833	1833	0
521	20240315	123400	39326783	1833	1833	1833	1833	0
522	20240315	123300	39326783	1833	1833	1833	1833	0
523	20240315	123200	39326783	1833	1833	1833	1833	0
524	20240315	123100	39326783	1833	1833	1833	1833	0
525	20240315	123000	39326783	1833	1833	1833	1833	0
526	20240315	122900	39326783	1833	1833	1833	1833	0
527	20240315	122800	39326783	1833	1833	1833	1833	0
528	20240315	122700	39326783	1833	1833	1833	1833	0
529	20240315	122600	39326783	1833	1833	1833	1833	0
530	20240315	122500	39326783	1833	1833	1833	1833	1
531	20240315	122400	39324950	1833	1833	1833	1833	0
532	20240315	122300	39324950	1833	1833	1833	1833	0
533	20240315	122200	39324950	1833	1833	1833	1833	0
534	20240315	122100	39324950	1833	1833	1833	1833	0
535	20240315	122000	39324950	1833	1833	1833	1833	0
536	20240315	121900	39324950	1833	1833	1833	1833	13
537	20240315	121800	39301121	1803	1803	1803	1803	167
538	20240315	121700	39000020	1804	1805	1805	1804	312
539	20240315	121600	38436888	1808	1815	1815	1808	42
540	20240315	121500	38360936	1838	1838	1838	1838	200
541	20240315	121400	37993336	1840	1840	1840	1840	0
542	20240315	121300	37993336	1840	1840	1840	1840	0
543	20240315	121200	37993336	1840	1840	1840	1840	0
544	20240315	121100	37993336	1840	1840	1840	1840	0
545	20240315	121000	37993336	1840	1840	1840	1840	0
546	20240315	120900	37993336	1840	1840	1840	1840	0
547	20240315	120800	37993336	1840	1840	1840	1840	0
548	20240315	120700	37993336	1840	1840	1840	1840	0
549	20240315	120600	37993336	1840	1840	1840	1840	0
550	20240315	120500	37993336	1840	1840	1840	1840	0
551	20240315	120400	37993336	1840	1840	1840	1840	0
552	20240315	120300	37993336	1840	1840	1840	1840	0
553	20240315	120200	37993336	1840	1840	1840	1840	0
554	20240315	120100	37993336	1840	1840	1840	1840	0
555	20240315	120000	37993336	1840	1840	1840	1840	0
556	20240315	115900	37993336	1840	1840	1840	1840	0
557	20240315	115800	37993336	1840	1840	1840	1840	0
558	20240315	115700	37993336	1840	1840	1840	1840	0
559	20240315	115600	37993336	1840	1840	1840	1840	0
560	20240315	115500	37993336	1840	1840	1840	1840	0
561	20240315	115400	37993336	1840	1840	1840	1840	0
562	20240315	115300	37993336	1840	1840	1840	1840	0
563	20240315	115200	37993336	1840	1840	1840	1840	0
564	20240315	115100	37993336	1840	1840	1840	1840	0
565	20240315	115000	37993336	1840	1840	1840	1840	0
566	20240315	114900	37993336	1840	1840	1840	1840	1
567	20240315	114800	37991496	1840	1840	1840	1840	0
568	20240315	114700	37991496	1840	1840	1840	1840	0
569	20240315	114600	37991496	1840	1840	1840	1840	0
570	20240315	114500	37991496	1840	1837	1840	1837	110
571	20240315	114400	37789351	1837	1837	1837	1837	0
572	20240315	114300	37789351	1837	1832	1837	1832	40
573	20240315	114200	37716049	1832	1832	1832	1832	0
574	20240315	114100	37716049	1832	1832	1832	1832	0
575	20240315	114000	37716049	1832	1832	1832	1832	0
576	20240315	113900	37716049	1832	1832	1832	1832	0
577	20240315	113800	37716049	1832	1832	1832	1832	0
578	20240315	113700	37716049	1832	1832	1832	1832	0
579	20240315	113600	37716049	1832	1832	1832	1832	0
580	20240315	113500	37716049	1832	1832	1832	1832	1
581	20240315	113400	37714217	1808	1808	1808	1808	0
582	20240315	113300	37714217	1808	1808	1808	1808	0
583	20240315	113200	37714217	1808	1808	1808	1808	0
584	20240315	113100	37714217	1808	1808	1808	1808	0
585	20240315	113000	37714217	1808	1808	1808	1808	160
586	20240315	112900	37424937	1832	1832	1832	1832	0
587	20240315	112800	37424937	1832	1832	1832	1832	0
588	20240315	112700	37424937	1832	1832	1832	1832	0
589	20240315	112600	37424937	1832	1832	1832	1832	0
590	20240315	112500	37424937	1832	1832	1832	1832	0
591	20240315	112400	37424937	1832	1832	1832	1832	0
592	20240315	112300	37424937	1832	1832	1832	1832	0
593	20240315	112200	37424937	1832	1832	1832	1832	0
594	20240315	112100	37424937	1832	1832	1832	1832	0
595	20240315	112000	37424937	1832	1832	1832	1832	0
596	20240315	111900	37424937	1832	1832	1832	1832	0
597	20240315	111800	37424937	1832	1832	1832	1832	5
598	20240315	111700	37415777	1832	1832	1832	1832	1
599	20240315	111600	37413945	1804	1804	1804	1804	0
600	20240315	111500	37413945	1804	1804	1804	1804	50
601	20240315	111400	37323745	1832	1832	1832	1832	0
602	20240315	111300	37323745	1832	1832	1832	1832	0
603	20240315	111200	37323745	1832	1832	1832	1832	0
604	20240315	111100	37323745	1832	1832	1832	1832	36
605	20240315	111000	37257793	1832	1832	1832	1832	0
606	20240315	110900	37257793	1832	1832	1832	1832	0
607	20240315	110800	37257793	1832	1832	1832	1832	0
608	20240315	110700	37257793	1832	1832	1832	1832	0
609	20240315	110600	37257793	1832	1832	1832	1832	10
610	20240315	110500	37239473	1803	1803	1803	1803	0
611	20240315	110400	37239473	1803	1803	1803	1803	1
612	20240315	110300	37237670	1803	1835	1835	1803	12
613	20240315	110200	37215714	1810	1810	1810	1810	0
614	20240315	110100	37215714	1810	1835	1835	1810	320
615	20240315	110000	36636264	1820	1820	1820	1820	218
616	20240315	105900	36239504	1845	1845	1845	1845	0
617	20240315	105800	36239504	1845	1845	1845	1845	0
618	20240315	105700	36239504	1845	1845	1845	1845	0
619	20240315	105600	36239504	1845	1845	1845	1845	0
620	20240315	105500	36239504	1845	1845	1845	1845	1
621	20240315	105400	36237659	1830	1830	1830	1830	0
622	20240315	105300	36237659	1830	1830	1830	1830	0
623	20240315	105200	36237659	1830	1833	1833	1830	318
624	20240315	105100	35655716	1833	1834	1834	1833	173
625	20240315	105000	35338606	1847	1847	1847	1847	3
626	20240315	104900	35333065	1849	1849	1849	1849	0
627	20240315	104800	35333065	1849	1849	1849	1849	0
628	20240315	104700	35333065	1849	1849	1849	1849	0
629	20240315	104600	35333065	1849	1849	1849	1849	0
630	20240315	104500	35333065	1849	1849	1849	1849	1
631	20240315	104400	35331216	1848	1848	1848	1848	0
632	20240315	104300	35331216	1848	1848	1848	1848	0
633	20240315	104200	35331216	1848	1848	1848	1848	2
634	20240315	104100	35327520	1833	1840	1840	1833	570
635	20240315	104000	34280811	1842	1842	1842	1842	0
636	20240315	103900	34280811	1842	1842	1842	1842	0
637	20240315	103800	34280811	1842	1842	1842	1842	50
638	20240315	103700	34188711	1842	1842	1842	1842	0
639	20240315	103600	34188711	1842	1842	1842	1842	0
640	20240315	103500	34188711	1842	1842	1842	1842	0
641	20240315	103400	34188711	1842	1842	1842	1842	0
642	20240315	103300	34188711	1842	1842	1842	1842	0
643	20240315	103200	34188711	1842	1842	1842	1842	0
644	20240315	103100	34188711	1842	1842	1842	1842	11
645	20240315	103000	34168449	1857	1857	1857	1857	0
646	20240315	102900	34168449	1857	1857	1857	1857	0
647	20240315	102800	34168449	1857	1857	1857	1857	0
648	20240315	102700	34168449	1857	1857	1857	1857	0
649	20240315	102600	34168449	1857	1857	1857	1857	0
650	20240315	102500	34168449	1857	1857	1857	1857	0
651	20240315	102400	34168449	1857	1857	1857	1857	0
652	20240315	102300	34168449	1857	1857	1857	1857	0
653	20240315	102200	34168449	1857	1857	1857	1857	0
654	20240315	102100	34168449	1857	1857	1857	1857	0
655	20240315	102000	34168449	1857	1857	1857	1857	1
656	20240315	101900	34166592	1858	1858	1858	1858	0
657	20240315	101800	34166592	1858	1858	1858	1858	0
658	20240315	101700	34166592	1858	1858	1858	1858	0
659	20240315	101600	34166592	1858	1858	1858	1858	0
660	20240315	101500	34166592	1858	1858	1858	1858	0
661	20240315	101400	34166592	1858	1858	1858	1858	0
662	20240315	101300	34166592	1858	1858	1858	1858	0
663	20240315	101200	34166592	1858	1858	1858	1858	1
664	20240315	101100	34164734	1866	1866	1866	1866	0
665	20240315	101000	34164734	1866	1866	1866	1866	0
666	20240315	100900	34164734	1866	1866	1866	1866	0
667	20240315	100800	34164734	1866	1866	1866	1866	0
668	20240315	100700	34164734	1866	1866	1866	1866	0
669	20240315	100600	34164734	1866	1866	1866	1866	0
670	20240315	100500	34164734	1866	1866	1866	1866	0
671	20240315	100400	34164734	1866	1866	1866	1866	1
672	20240315	100300	34162868	1837	1838	1838	1837	13
673	20240315	100200	34138985	1838	1840	1840	1838	44
674	20240315	100100	34058068	1842	1842	1842	1842	100
675	20240315	100000	33873868	1842	1841	1842	1841	21
676	20240315	095900	33835206	1842	1872	1875	1842	3130
677	20240315	095800	28064762	1875	1875	1875	1875	0
678	20240315	095700	28064762	1875	1875	1875	1875	40
679	20240315	095600	27989762	1883	1883	1883	1883	0
680	20240315	095500	27989762	1883	1883	1883	1883	0
681	20240315	095400	27989762	1883	1850	1883	1850	566
682	20240315	095300	26942629	1850	1850	1850	1850	235
683	20240315	095200	26507879	1885	1885	1885	1885	0
684	20240315	095100	26507879	1885	1885	1885	1885	1
685	20240315	095000	26505994	1850	1856	1856	1850	1000
686	20240315	094900	24655776	1884	1884	1884	1884	4
687	20240315	094800	24648240	1885	1885	1885	1885	1
688	20240315	094700	24646355	1860	1860	1860	1860	0
689	20240315	094600	24646355	1860	1860	1860	1860	0
690	20240315	094500	24646355	1860	1860	1860	1860	0
691	20240315	094400	24646355	1860	1860	1860	1860	0
692	20240315	094300	24646355	1860	1860	1860	1860	79
693	20240315	094200	24499415	1888	1888	1888	1888	1
694	20240315	094100	24497527	1895	1895	1895	1895	0
695	20240315	094000	24497527	1895	1894	1895	1894	67
696	20240315	093900	24370598	1895	1895	1895	1895	0
697	20240315	093800	24370598	1895	1895	1895	1895	3
698	20240315	093700	24364913	1860	1860	1860	1860	0
699	20240315	093600	24364913	1860	1860	1860	1860	0
700	20240315	093500	24364913	1860	1860	1860	1860	0
701	20240315	093400	24364913	1860	1860	1860	1860	0
702	20240315	093300	24364913	1860	1860	1860	1860	0
703	20240315	093200	24364913	1860	1861	1861	1860	1400
704	20240315	093100	21760813	1901	1901	1901	1901	1
705	20240315	093000	21758912	1860	1860	1860	1860	0
706	20240315	092900	21758912	1860	1860	1860	1860	0
707	20240315	092800	21758912	1860	1861	1861	1860	333
708	20240315	092700	21139282	1909	1909	1909	1909	0
709	20240315	092600	21139282	1909	1909	1909	1909	1
710	20240315	092500	21137373	1860	1860	1860	1860	0
711	20240315	092400	21137373	1860	1881	1881	1860	91
712	20240315	092300	20967111	1881	1882	1910	1881	1953
713	20240315	092200	17291607	1886	1886	1886	1886	0
714	20240315	092100	17291607	1886	1890	1890	1886	43
715	20240315	092000	17210389	1890	1920	1920	1890	118
716	20240315	091900	16987129	1890	1890	1890	1890	100
717	20240315	091800	16798129	1926	1890	1926	1890	2
718	20240315	091700	16794313	1926	1927	1927	1926	51
719	20240315	091600	16696086	1890	1930	1930	1890	323
720	20240315	091500	16076737	1929	1890	1929	1890	4
721	20240315	091400	16069060	1929	1923	1929	1923	4
722	20240315	091300	16061355	1913	1913	1913	1913	50
723	20240315	091200	15965705	1915	1925	1925	1915	201
724	20240315	091100	15580780	1900	1890	1925	1890	356
725	20240315	091000	14904465	1900	1908	1908	1900	13
726	20240315	090900	14879741	1910	1912	1912	1910	91
727	20240315	090800	14705751	1935	1935	1935	1935	50
728	20240315	090700	14609001	1936	1936	1936	1936	106
729	20240315	090600	14403785	1935	1935	1935	1935	1
730	20240315	090500	14401850	1945	1945	1945	1945	0
731	20240315	090400	14401850	1945	1912	1945	1912	8
732	20240315	090300	14386356	1948	1940	1948	1902	506
733	20240315	090200	13401162	1948	1842	1948	1842	3060
734	20240315	090100	7738600	1842	1842	1842	1842	0
735	20240315	090000	7738600	1842	1851	1851	1842	4200