KissMeData/332290/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211000	124564081	1612	1612	1612	1612	8248
3	20240314	210900	124564081	1612	1612	1612	1612	0
4	20240314	210800	124564081	1612	1612	1612	1612	0
5	20240314	210700	124564081	1612	1612	1612	1612	0
6	20240314	210600	124564081	1612	1612	1612	1612	0
7	20240314	210500	124564081	1612	1612	1612	1612	0
8	20240314	210400	124564081	1612	1612	1612	1612	0
9	20240314	210300	124564081	1612	1612	1612	1612	0
10	20240314	210200	124564081	1612	1612	1612	1612	0
11	20240314	210100	124564081	1612	1612	1612	1612	0
12	20240314	210000	124564081	1612	1612	1612	1612	0
13	20240314	205900	124564081	1612	1612	1612	1612	0
14	20240314	205800	124564081	1612	1612	1612	1612	0
15	20240314	205700	124564081	1612	1612	1612	1612	0
16	20240314	205600	124564081	1612	1612	1612	1612	0
17	20240314	205500	124564081	1612	1612	1612	1612	0
18	20240314	205400	124564081	1612	1612	1612	1612	0
19	20240314	205300	124564081	1612	1612	1612	1612	0
20	20240314	205200	124564081	1612	1612	1612	1612	0
21	20240314	205100	124564081	1612	1612	1612	1612	0
22	20240314	205000	124564081	1612	1612	1612	1612	0
23	20240314	204900	124564081	1612	1612	1612	1612	0
24	20240314	204800	124564081	1612	1612	1612	1612	0
25	20240314	204700	124564081	1612	1612	1612	1612	0
26	20240314	204600	124564081	1612	1612	1612	1612	0
27	20240314	204500	124564081	1612	1612	1612	1612	0
28	20240314	204400	124564081	1612	1612	1612	1612	0
29	20240314	204300	124564081	1612	1612	1612	1612	0
30	20240314	204200	124564081	1612	1612	1612	1612	0
31	20240314	204100	124564081	1612	1612	1612	1612	0
32	20240314	204000	124564081	1612	1612	1612	1612	8248
33	20240314	203900	124564081	1612	1612	1612	1612	0
34	20240314	203800	124564081	1612	1612	1612	1612	0
35	20240314	203700	124564081	1612	1612	1612	1612	0
36	20240314	203600	124564081	1612	1612	1612	1612	0
37	20240314	203500	124564081	1612	1612	1612	1612	0
38	20240314	203400	124564081	1612	1612	1612	1612	0
39	20240314	203300	124564081	1612	1612	1612	1612	0
40	20240314	203200	124564081	1612	1612	1612	1612	0
41	20240314	203100	124564081	1612	1612	1612	1612	0
42	20240314	203000	124564081	1612	1612	1612	1612	0
43	20240314	202900	124564081	1612	1612	1612	1612	0
44	20240314	202800	124564081	1612	1612	1612	1612	0
45	20240314	202700	124564081	1612	1612	1612	1612	0
46	20240314	202600	124564081	1612	1612	1612	1612	0
47	20240314	202500	124564081	1612	1612	1612	1612	0
48	20240314	202400	124564081	1612	1612	1612	1612	0
49	20240314	202300	124564081	1612	1612	1612	1612	0
50	20240314	202200	124564081	1612	1612	1612	1612	0
51	20240314	202100	124564081	1612	1612	1612	1612	0
52	20240314	202000	124564081	1612	1612	1612	1612	0
53	20240314	201900	124564081	1612	1612	1612	1612	0
54	20240314	201800	124564081	1612	1612	1612	1612	0
55	20240314	201700	124564081	1612	1612	1612	1612	0
56	20240314	201600	124564081	1612	1612	1612	1612	0
57	20240314	201500	124564081	1612	1612	1612	1612	0
58	20240314	201400	124564081	1612	1612	1612	1612	0
59	20240314	201300	124564081	1612	1612	1612	1612	0
60	20240314	201200	124564081	1612	1612	1612	1612	0
61	20240314	201100	124564081	1612	1612	1612	1612	0
62	20240314	201000	124564081	1612	1612	1612	1612	8248
63	20240314	200900	124564081	1612	1612	1612	1612	0
64	20240314	200800	124564081	1612	1612	1612	1612	0
65	20240314	200700	124564081	1612	1612	1612	1612	0
66	20240314	200600	124564081	1612	1612	1612	1612	0
67	20240314	200500	124564081	1612	1612	1612	1612	0
68	20240314	200400	124564081	1612	1612	1612	1612	0
69	20240314	200300	124564081	1612	1612	1612	1612	0
70	20240314	200200	124564081	1612	1612	1612	1612	0
71	20240314	200100	124564081	1612	1612	1612	1612	0
72	20240314	200000	124564081	1612	1612	1612	1612	0
73	20240314	195900	124564081	1612	1612	1612	1612	0
74	20240314	195800	124564081	1612	1612	1612	1612	0
75	20240314	195700	124564081	1612	1612	1612	1612	0
76	20240314	195600	124564081	1612	1612	1612	1612	0
77	20240314	195500	124564081	1612	1612	1612	1612	0
78	20240314	195400	124564081	1612	1612	1612	1612	0
79	20240314	195300	124564081	1612	1612	1612	1612	0
80	20240314	195200	124564081	1612	1612	1612	1612	0
81	20240314	195100	124564081	1612	1612	1612	1612	0
82	20240314	195000	124564081	1612	1612	1612	1612	0
83	20240314	194900	124564081	1612	1612	1612	1612	0
84	20240314	194800	124564081	1612	1612	1612	1612	0
85	20240314	194700	124564081	1612	1612	1612	1612	0
86	20240314	194600	124564081	1612	1612	1612	1612	0
87	20240314	194500	124564081	1612	1612	1612	1612	0
88	20240314	194400	124564081	1612	1612	1612	1612	0
89	20240314	194300	124564081	1612	1612	1612	1612	0
90	20240314	194200	124564081	1612	1612	1612	1612	0
91	20240314	194100	124564081	1612	1612	1612	1612	0
92	20240314	194000	124564081	1612	1612	1612	1612	8248
93	20240314	193900	124564081	1612	1612	1612	1612	0
94	20240314	193800	124564081	1612	1612	1612	1612	0
95	20240314	193700	124564081	1612	1612	1612	1612	0
96	20240314	193600	124564081	1612	1612	1612	1612	0
97	20240314	193500	124564081	1612	1612	1612	1612	0
98	20240314	193400	124564081	1612	1612	1612	1612	0
99	20240314	193300	124564081	1612	1612	1612	1612	0
100	20240314	193200	124564081	1612	1612	1612	1612	0
101	20240314	193100	124564081	1612	1612	1612	1612	0
102	20240314	193000	124564081	1612	1612	1612	1612	0
103	20240314	192900	124564081	1612	1612	1612	1612	0
104	20240314	192800	124564081	1612	1612	1612	1612	0
105	20240314	192700	124564081	1612	1612	1612	1612	0
106	20240314	192600	124564081	1612	1612	1612	1612	0
107	20240314	192500	124564081	1612	1612	1612	1612	0
108	20240314	192400	124564081	1612	1612	1612	1612	0
109	20240314	192300	124564081	1612	1612	1612	1612	0
110	20240314	192200	124564081	1612	1612	1612	1612	0
111	20240314	192100	124564081	1612	1612	1612	1612	0
112	20240314	192000	124564081	1612	1612	1612	1612	0
113	20240314	191900	124564081	1612	1612	1612	1612	0
114	20240314	191800	124564081	1612	1612	1612	1612	0
115	20240314	191700	124564081	1612	1612	1612	1612	0
116	20240314	191600	124564081	1612	1612	1612	1612	0
117	20240314	191500	124564081	1612	1612	1612	1612	0
118	20240314	191400	124564081	1612	1612	1612	1612	0
119	20240314	191300	124564081	1612	1612	1612	1612	0
120	20240314	191200	124564081	1612	1612	1612	1612	0
121	20240314	191100	124564081	1612	1612	1612	1612	0
122	20240314	191000	124564081	1612	1612	1612	1612	8248
123	20240314	190900	124564081	1612	1612	1612	1612	0
124	20240314	190800	124564081	1612	1612	1612	1612	0
125	20240314	190700	124564081	1612	1612	1612	1612	0
126	20240314	190600	124564081	1612	1612	1612	1612	0
127	20240314	190500	124564081	1612	1612	1612	1612	0
128	20240314	190400	124564081	1612	1612	1612	1612	0
129	20240314	190300	124564081	1612	1612	1612	1612	0
130	20240314	190200	124564081	1612	1612	1612	1612	0
131	20240314	190100	124564081	1612	1612	1612	1612	0
132	20240314	190000	124564081	1612	1612	1612	1612	0
133	20240314	185900	124564081	1612	1612	1612	1612	0
134	20240314	185800	124564081	1612	1612	1612	1612	0
135	20240314	185700	124564081	1612	1612	1612	1612	0
136	20240314	185600	124564081	1612	1612	1612	1612	0
137	20240314	185500	124564081	1612	1612	1612	1612	0
138	20240314	185400	124564081	1612	1612	1612	1612	0
139	20240314	185300	124564081	1612	1612	1612	1612	0
140	20240314	185200	124564081	1612	1612	1612	1612	0
141	20240314	185100	124564081	1612	1612	1612	1612	0
142	20240314	185000	124564081	1612	1612	1612	1612	0
143	20240314	184900	124564081	1612	1612	1612	1612	0
144	20240314	184800	124564081	1612	1612	1612	1612	0
145	20240314	184700	124564081	1612	1612	1612	1612	0
146	20240314	184600	124564081	1612	1612	1612	1612	0
147	20240314	184500	124564081	1612	1612	1612	1612	0
148	20240314	184400	124564081	1612	1612	1612	1612	0
149	20240314	184300	124564081	1612	1612	1612	1612	0
150	20240314	184200	124564081	1612	1612	1612	1612	0
151	20240314	184100	124564081	1612	1612	1612	1612	0
152	20240314	184000	124564081	1612	1612	1612	1612	8248
153	20240314	183900	124564081	1612	1612	1612	1612	0
154	20240314	183800	124564081	1612	1612	1612	1612	0
155	20240314	183700	124564081	1612	1612	1612	1612	0
156	20240314	183600	124564081	1612	1612	1612	1612	0
157	20240314	183500	124564081	1612	1612	1612	1612	0
158	20240314	183400	124564081	1612	1612	1612	1612	0
159	20240314	183300	124564081	1612	1612	1612	1612	0
160	20240314	183200	124564081	1612	1612	1612	1612	0
161	20240314	183100	124564081	1612	1612	1612	1612	0
162	20240314	183000	124564081	1612	1612	1612	1612	0
163	20240314	182900	124564081	1612	1612	1612	1612	0
164	20240314	182800	124564081	1612	1612	1612	1612	0
165	20240314	182700	124564081	1612	1612	1612	1612	0
166	20240314	182600	124564081	1612	1612	1612	1612	0
167	20240314	182500	124564081	1612	1612	1612	1612	0
168	20240314	182400	124564081	1612	1612	1612	1612	0
169	20240314	182300	124564081	1612	1612	1612	1612	0
170	20240314	182200	124564081	1612	1612	1612	1612	0
171	20240314	182100	124564081	1612	1612	1612	1612	0
172	20240314	182000	124564081	1612	1612	1612	1612	0
173	20240314	181900	124564081	1612	1612	1612	1612	0
174	20240314	181800	124564081	1612	1612	1612	1612	0
175	20240314	181700	124564081	1612	1612	1612	1612	0
176	20240314	181600	124564081	1612	1612	1612	1612	0
177	20240314	181500	124564081	1612	1612	1612	1612	0
178	20240314	181400	124564081	1612	1612	1612	1612	0
179	20240314	181300	124564081	1612	1612	1612	1612	0
180	20240314	181200	124564081	1612	1612	1612	1612	0
181	20240314	181100	124564081	1612	1612	1612	1612	0
182	20240314	181000	124564081	1612	1612	1612	1612	8248
183	20240314	180900	124564081	1612	1612	1612	1612	0
184	20240314	180800	124564081	1612	1612	1612	1612	0
185	20240314	180700	124564081	1612	1612	1612	1612	0
186	20240314	180600	124564081	1612	1612	1612	1612	0
187	20240314	180500	124564081	1612	1612	1612	1612	0
188	20240314	180400	124564081	1612	1612	1612	1612	0
189	20240314	180300	124564081	1612	1612	1612	1612	0
190	20240314	180200	124564081	1612	1612	1612	1612	0
191	20240314	180100	124564081	1612	1612	1612	1612	0
192	20240314	180000	124564081	1612	1612	1612	1612	0
193	20240314	175900	124564081	1612	1612	1612	1612	0
194	20240314	175800	124564081	1612	1612	1612	1612	0
195	20240314	175700	124564081	1612	1612	1612	1612	0
196	20240314	175600	124564081	1612	1612	1612	1612	0
197	20240314	175500	124564081	1612	1612	1612	1612	0
198	20240314	175400	124564081	1612	1612	1612	1612	0
199	20240314	175300	124564081	1612	1612	1612	1612	0
200	20240314	175200	124564081	1612	1612	1612	1612	0
201	20240314	175100	124564081	1612	1612	1612	1612	0
202	20240314	175000	124564081	1612	1612	1612	1612	0
203	20240314	174900	124564081	1612	1612	1612	1612	0
204	20240314	174800	124564081	1612	1612	1612	1612	0
205	20240314	174700	124564081	1612	1612	1612	1612	0
206	20240314	174600	124564081	1612	1612	1612	1612	0
207	20240314	174500	124564081	1612	1612	1612	1612	0
208	20240314	174400	124564081	1612	1612	1612	1612	0
209	20240314	174300	124564081	1612	1612	1612	1612	0
210	20240314	174200	124564081	1612	1612	1612	1612	0
211	20240314	174100	124564081	1612	1612	1612	1612	0
212	20240314	174000	124564081	1612	1612	1612	1612	8248
213	20240314	173900	124564081	1612	1612	1612	1612	0
214	20240314	173800	124564081	1612	1612	1612	1612	0
215	20240314	173700	124564081	1612	1612	1612	1612	0
216	20240314	173600	124564081	1612	1612	1612	1612	0
217	20240314	173500	124564081	1612	1612	1612	1612	0
218	20240314	173400	124564081	1612	1612	1612	1612	0
219	20240314	173300	124564081	1612	1612	1612	1612	0
220	20240314	173200	124564081	1612	1612	1612	1612	0
221	20240314	173100	124564081	1612	1612	1612	1612	0
222	20240314	173000	124564081	1612	1612	1612	1612	0
223	20240314	172900	124564081	1612	1612	1612	1612	0
224	20240314	172800	124564081	1612	1612	1612	1612	0
225	20240314	172700	124564081	1612	1612	1612	1612	0
226	20240314	172600	124564081	1612	1612	1612	1612	0
227	20240314	172500	124564081	1612	1612	1612	1612	0
228	20240314	172400	124564081	1612	1612	1612	1612	0
229	20240314	172300	124564081	1612	1612	1612	1612	0
230	20240314	172200	124564081	1612	1612	1612	1612	0
231	20240314	172100	124564081	1612	1612	1612	1612	0
232	20240314	172000	124564081	1612	1612	1612	1612	0
233	20240314	171900	124564081	1612	1612	1612	1612	0
234	20240314	171800	124564081	1612	1612	1612	1612	0
235	20240314	171700	124564081	1612	1612	1612	1612	0
236	20240314	171600	124564081	1612	1612	1612	1612	0
237	20240314	171500	124564081	1612	1612	1612	1612	0
238	20240314	171400	124564081	1612	1612	1612	1612	0
239	20240314	171300	124564081	1612	1612	1612	1612	0
240	20240314	171200	124564081	1612	1612	1612	1612	0
241	20240314	171100	124564081	1612	1612	1612	1612	0
242	20240314	171000	124564081	1612	1612	1612	1612	8248
243	20240314	170900	124564081	1612	1612	1612	1612	0
244	20240314	170800	124564081	1612	1612	1612	1612	0
245	20240314	170700	124564081	1612	1612	1612	1612	0
246	20240314	170600	124564081	1612	1612	1612	1612	0
247	20240314	170500	124564081	1612	1612	1612	1612	0
248	20240314	170400	124564081	1612	1612	1612	1612	0
249	20240314	170300	124564081	1612	1612	1612	1612	0
250	20240314	170200	124564081	1612	1612	1612	1612	0
251	20240314	170100	124564081	1612	1612	1612	1612	0
252	20240314	170000	124564081	1612	1612	1612	1612	0
253	20240314	165900	124564081	1612	1612	1612	1612	0
254	20240314	165800	124564081	1612	1612	1612	1612	0
255	20240314	165700	124564081	1612	1612	1612	1612	0
256	20240314	165600	124564081	1612	1612	1612	1612	0
257	20240314	165500	124564081	1612	1612	1612	1612	0
258	20240314	165400	124564081	1612	1612	1612	1612	0
259	20240314	165300	124564081	1612	1612	1612	1612	0
260	20240314	165200	124564081	1612	1612	1612	1612	0
261	20240314	165100	124564081	1612	1612	1612	1612	0
262	20240314	165000	124564081	1612	1612	1612	1612	0
263	20240314	164900	124564081	1612	1612	1612	1612	0
264	20240314	164800	124564081	1612	1612	1612	1612	0
265	20240314	164700	124564081	1612	1612	1612	1612	0
266	20240314	164600	124564081	1612	1612	1612	1612	0
267	20240314	164500	124564081	1612	1612	1612	1612	0
268	20240314	164400	124564081	1612	1612	1612	1612	0
269	20240314	164300	124564081	1612	1612	1612	1612	0
270	20240314	164200	124564081	1612	1612	1612	1612	0
271	20240314	164100	124564081	1612	1612	1612	1612	0
272	20240314	164000	124564081	1612	1612	1612	1612	8248
273	20240314	163900	124564081	1612	1612	1612	1612	0
274	20240314	163800	124564081	1612	1612	1612	1612	0
275	20240314	163700	124564081	1612	1612	1612	1612	0
276	20240314	163600	124564081	1612	1612	1612	1612	0
277	20240314	163500	124564081	1612	1612	1612	1612	0
278	20240314	163400	124564081	1612	1612	1612	1612	0
279	20240314	163300	124564081	1612	1612	1612	1612	0
280	20240314	163200	124564081	1612	1612	1612	1612	0
281	20240314	163100	124564081	1612	1612	1612	1612	0
282	20240314	163000	124564081	1612	1612	1612	1612	0
283	20240314	162900	124564081	1612	1612	1612	1612	0
284	20240314	162800	124564081	1612	1612	1612	1612	0
285	20240314	162700	124564081	1612	1612	1612	1612	0
286	20240314	162600	124564081	1612	1612	1612	1612	0
287	20240314	162500	124564081	1612	1612	1612	1612	0
288	20240314	162400	124564081	1612	1612	1612	1612	0
289	20240314	162300	124564081	1612	1612	1612	1612	0
290	20240314	162200	124564081	1612	1612	1612	1612	0
291	20240314	162100	124564081	1612	1612	1612	1612	0
292	20240314	162000	124564081	1612	1612	1612	1612	0
293	20240314	161900	124564081	1612	1612	1612	1612	0
294	20240314	161800	124564081	1612	1612	1612	1612	0
295	20240314	161700	124564081	1612	1612	1612	1612	0
296	20240314	161600	124564081	1612	1612	1612	1612	0
297	20240314	161500	124564081	1612	1612	1612	1612	0
298	20240314	161400	124564081	1612	1612	1612	1612	0
299	20240314	161300	124564081	1612	1612	1612	1612	0
300	20240314	161200	124564081	1612	1612	1612	1612	0
301	20240314	161100	124564081	1612	1612	1612	1612	0
302	20240314	161000	124564081	1612	1612	1612	1612	8248
303	20240314	160900	124564081	1612	1612	1612	1612	0
304	20240314	160800	124564081	1612	1612	1612	1612	0
305	20240314	160700	124564081	1612	1612	1612	1612	0
306	20240314	160600	124564081	1612	1612	1612	1612	0
307	20240314	160500	124564081	1612	1612	1612	1612	0
308	20240314	160400	124564081	1612	1612	1612	1612	0
309	20240314	160300	124564081	1612	1612	1612	1612	0
310	20240314	160200	124564081	1612	1612	1612	1612	0
311	20240314	160100	124564081	1612	1612	1612	1612	0
312	20240314	160000	124564081	1612	1612	1612	1612	0
313	20240314	155900	124564081	1612	1612	1612	1612	0
314	20240314	155800	124564081	1612	1612	1612	1612	0
315	20240314	155700	124564081	1612	1612	1612	1612	0
316	20240314	155600	124564081	1612	1612	1612	1612	0
317	20240314	155500	124564081	1612	1612	1612	1612	0
318	20240314	155400	124564081	1612	1612	1612	1612	0
319	20240314	155300	124564081	1612	1612	1612	1612	0
320	20240314	155200	124564081	1612	1612	1612	1612	0
321	20240314	155100	124564081	1612	1612	1612	1612	0
322	20240314	155000	124564081	1612	1612	1612	1612	0
323	20240314	154900	124564081	1612	1612	1612	1612	0
324	20240314	154800	124564081	1612	1612	1612	1612	0
325	20240314	154700	124564081	1612	1612	1612	1612	0
326	20240314	154600	124564081	1612	1612	1612	1612	0
327	20240314	154500	124564081	1612	1612	1612	1612	0
328	20240314	154400	124564081	1612	1612	1612	1612	0
329	20240314	154300	124564081	1612	1612	1612	1612	0
330	20240314	154200	124564081	1612	1612	1612	1612	0
331	20240314	154100	124564081	1612	1612	1612	1612	0
332	20240314	154000	124564081	1612	1612	1612	1612	8248
333	20240314	153900	124564081	1612	1612	1612	1612	0
334	20240314	153800	124564081	1612	1612	1612	1612	0
335	20240314	153700	124564081	1612	1612	1612	1612	0
336	20240314	153600	124564081	1612	1612	1612	1612	0
337	20240314	153500	124564081	1612	1612	1612	1612	0
338	20240314	153400	124564081	1612	1612	1612	1612	0
339	20240314	153300	124564081	1612	1612	1612	1612	0
340	20240314	153200	124564081	1612	1612	1612	1612	0
341	20240314	153100	124564081	1612	1612	1612	1612	0
342	20240314	153000	124564081	1612	1612	1612	1612	8248
343	20240314	152900	111268305	1617	1617	1617	1617	0
344	20240314	152800	111268305	1617	1617	1617	1617	0
345	20240314	152700	111268305	1617	1617	1617	1617	0
346	20240314	152600	111268305	1617	1617	1617	1617	0
347	20240314	152500	111268305	1617	1617	1617	1617	0
348	20240314	152400	111268305	1617	1617	1617	1617	0
349	20240314	152300	111268305	1617	1617	1617	1617	0
350	20240314	152200	111268305	1617	1617	1617	1617	0
351	20240314	152100	111268305	1617	1617	1617	1617	0
352	20240314	152000	111268305	1617	1617	1617	1617	0
353	20240314	151900	111268305	1617	1615	1617	1615	31
354	20240314	151800	111218238	1617	1617	1617	1617	0
355	20240314	151700	111218238	1617	1617	1617	1617	0
356	20240314	151600	111218238	1617	1617	1617	1617	0
357	20240314	151500	111218238	1617	1617	1617	1617	0
358	20240314	151400	111218238	1617	1617	1617	1617	1
359	20240314	151300	111216621	1614	1614	1614	1614	821
360	20240314	151200	109891527	1617	1617	1617	1617	0
361	20240314	151100	109891527	1617	1617	1617	1617	0
362	20240314	151000	109891527	1617	1617	1617	1617	0
363	20240314	150900	109891527	1617	1617	1617	1617	0
364	20240314	150800	109891527	1617	1617	1617	1617	0
365	20240314	150700	109891527	1617	1617	1617	1615	102
366	20240314	150600	109726595	1617	1617	1617	1617	687
367	20240314	150500	108615716	1617	1617	1617	1617	0
368	20240314	150400	108615716	1617	1617	1617	1617	0
369	20240314	150300	108615716	1617	1617	1617	1617	0
370	20240314	150200	108615716	1617	1617	1617	1617	507
371	20240314	150100	107795897	1614	1617	1617	1614	165
372	20240314	150000	107529584	1614	1614	1614	1614	0
373	20240314	145900	107529584	1614	1614	1614	1614	0
374	20240314	145800	107529584	1614	1614	1614	1614	0
375	20240314	145700	107529584	1614	1614	1614	1614	0
376	20240314	145600	107529584	1614	1614	1614	1614	0
377	20240314	145500	107529584	1614	1614	1614	1614	1
378	20240314	145400	107527970	1617	1617	1617	1617	0
379	20240314	145300	107527970	1617	1617	1617	1617	0
380	20240314	145200	107527970	1617	1617	1617	1617	1
381	20240314	145100	107526353	1617	1617	1617	1617	0
382	20240314	145000	107526353	1617	1617	1617	1617	1
383	20240314	144900	107524736	1613	1613	1613	1613	0
384	20240314	144800	107524736	1613	1613	1613	1613	0
385	20240314	144700	107524736	1613	1615	1615	1613	1437
386	20240314	144600	105205107	1616	1616	1616	1616	0
387	20240314	144500	105205107	1616	1616	1616	1616	10
388	20240314	144400	105188947	1616	1616	1616	1616	0
389	20240314	144300	105188947	1616	1616	1616	1616	0
390	20240314	144200	105188947	1616	1616	1616	1616	0
391	20240314	144100	105188947	1616	1616	1616	1616	0
392	20240314	144000	105188947	1616	1616	1616	1616	38
393	20240314	143900	105127539	1616	1616	1616	1616	0
394	20240314	143800	105127539	1616	1616	1616	1616	0
395	20240314	143700	105127539	1616	1616	1616	1616	1
396	20240314	143600	105125923	1616	1616	1616	1616	1
397	20240314	143500	105124307	1616	1616	1616	1616	20
398	20240314	143400	105091987	1616	1615	1616	1615	141
399	20240314	143300	104864257	1615	1615	1615	1615	0
400	20240314	143200	104864257	1615	1615	1615	1615	1
401	20240314	143100	104862642	1614	1614	1614	1614	0
402	20240314	143000	104862642	1614	1615	1615	1614	78
403	20240314	142900	104736732	1615	1615	1615	1615	0
404	20240314	142800	104736732	1615	1615	1615	1615	44
405	20240314	142700	104665672	1614	1614	1614	1614	0
406	20240314	142600	104665672	1614	1615	1615	1614	774
407	20240314	142500	103416336	1616	1616	1616	1616	0
408	20240314	142400	103416336	1616	1616	1616	1616	0
409	20240314	142300	103416336	1616	1616	1616	1616	0
410	20240314	142200	103416336	1616	1616	1616	1616	0
411	20240314	142100	103416336	1616	1616	1616	1616	1
412	20240314	142000	103414720	1616	1616	1616	1616	8
413	20240314	141900	103401792	1616	1616	1616	1616	210
414	20240314	141800	103062432	1616	1616	1616	1616	1
415	20240314	141700	103060816	1614	1614	1614	1614	0
416	20240314	141600	103060816	1614	1614	1614	1614	0
417	20240314	141500	103060816	1614	1614	1614	1614	0
418	20240314	141400	103060816	1614	1614	1614	1614	1000
419	20240314	141300	101446816	1616	1616	1616	1616	0
420	20240314	141200	101446816	1616	1616	1616	1616	0
421	20240314	141100	101446816	1616	1616	1616	1616	0
422	20240314	141000	101446816	1616	1616	1616	1616	0
423	20240314	140900	101446816	1616	1616	1616	1616	0
424	20240314	140800	101446816	1616	1616	1616	1616	1
425	20240314	140700	101445200	1614	1614	1614	1614	0
426	20240314	140600	101445200	1614	1614	1614	1614	0
427	20240314	140500	101445200	1614	1614	1614	1614	0
428	20240314	140400	101445200	1614	1614	1614	1614	0
429	20240314	140300	101445200	1614	1614	1614	1614	0
430	20240314	140200	101445200	1614	1614	1614	1614	31
431	20240314	140100	101395166	1614	1614	1614	1614	0
432	20240314	140000	101395166	1614	1614	1614	1614	1744
433	20240314	135900	98580350	1614	1614	1614	1614	0
434	20240314	135800	98580350	1614	1614	1614	1614	0
435	20240314	135700	98580350	1614	1614	1614	1614	17
436	20240314	135600	98552912	1614	1614	1614	1614	0
437	20240314	135500	98552912	1614	1614	1614	1614	2
438	20240314	135400	98549684	1614	1614	1614	1614	0
439	20240314	135300	98549684	1614	1614	1614	1614	0
440	20240314	135200	98549684	1614	1614	1614	1614	100
441	20240314	135100	98388284	1612	1612	1612	1612	0
442	20240314	135000	98388284	1612	1612	1612	1612	0
443	20240314	134900	98388284	1612	1612	1612	1612	0
444	20240314	134800	98388284	1612	1612	1612	1612	0
445	20240314	134700	98388284	1612	1612	1612	1612	12
446	20240314	134600	98368940	1612	1612	1612	1612	0
447	20240314	134500	98368940	1612	1612	1612	1612	0
448	20240314	134400	98368940	1612	1612	1612	1612	0
449	20240314	134300	98368940	1612	1614	1614	1612	2183
450	20240314	134200	94849144	1614	1614	1614	1614	10
451	20240314	134100	94833004	1614	1614	1614	1614	1
452	20240314	134000	94831390	1612	1612	1612	1612	0
453	20240314	133900	94831390	1612	1612	1612	1612	362
454	20240314	133800	94247846	1611	1612	1612	1611	391
455	20240314	133700	93617845	1614	1614	1614	1614	6
456	20240314	133600	93608161	1614	1614	1614	1614	0
457	20240314	133500	93608161	1614	1614	1614	1614	111
458	20240314	133400	93429007	1616	1616	1616	1616	0
459	20240314	133300	93429007	1616	1616	1616	1616	0
460	20240314	133200	93429007	1616	1616	1616	1616	2
461	20240314	133100	93425775	1611	1611	1611	1611	0
462	20240314	133000	93425775	1611	1611	1611	1611	0
463	20240314	132900	93425775	1611	1611	1611	1611	0
464	20240314	132800	93425775	1611	1611	1611	1611	0
465	20240314	132700	93425775	1611	1611	1611	1611	0
466	20240314	132600	93425775	1611	1611	1611	1611	0
467	20240314	132500	93425775	1611	1611	1611	1611	0
468	20240314	132400	93425775	1611	1611	1611	1611	0
469	20240314	132300	93425775	1611	1611	1611	1611	0
470	20240314	132200	93425775	1611	1611	1611	1611	0
471	20240314	132100	93425775	1611	1611	1611	1611	0
472	20240314	132000	93425775	1611	1611	1611	1611	0
473	20240314	131900	93425775	1611	1611	1611	1611	0
474	20240314	131800	93425775	1611	1611	1611	1611	18
475	20240314	131700	93396777	1611	1611	1611	1611	0
476	20240314	131600	93396777	1611	1611	1611	1611	0
477	20240314	131500	93396777	1611	1611	1611	1611	0
478	20240314	131400	93396777	1611	1611	1611	1611	0
479	20240314	131300	93396777	1611	1611	1611	1611	0
480	20240314	131200	93396777	1611	1611	1611	1611	0
481	20240314	131100	93396777	1611	1611	1611	1611	1500
482	20240314	131000	90980277	1611	1611	1611	1611	0
483	20240314	130900	90980277	1611	1611	1611	1611	0
484	20240314	130800	90980277	1611	1611	1611	1611	203
485	20240314	130700	90653244	1611	1611	1611	1611	17
486	20240314	130600	90625857	1611	1611	1611	1611	0
487	20240314	130500	90625857	1611	1611	1611	1611	0
488	20240314	130400	90625857	1611	1611	1611	1611	0
489	20240314	130300	90625857	1611	1611	1611	1611	30
490	20240314	130200	90577527	1610	1610	1610	1610	0
491	20240314	130100	90577527	1610	1610	1610	1610	252
492	20240314	130000	90171807	1611	1611	1611	1611	1
493	20240314	125900	90170196	1611	1611	1611	1611	0
494	20240314	125800	90170196	1611	1611	1611	1611	1
495	20240314	125700	90168585	1609	1609	1609	1609	30
496	20240314	125600	90120315	1611	1611	1611	1611	0
497	20240314	125500	90120315	1611	1611	1611	1611	0
498	20240314	125400	90120315	1611	1611	1611	1611	0
499	20240314	125300	90120315	1611	1611	1611	1611	0
500	20240314	125200	90120315	1611	1611	1611	1611	1
501	20240314	125100	90118704	1609	1609	1609	1609	0
502	20240314	125000	90118704	1609	1609	1609	1609	91
503	20240314	124900	89972285	1609	1609	1609	1609	773
504	20240314	124800	88728528	1611	1611	1611	1611	10
505	20240314	124700	88712418	1611	1611	1611	1611	3
506	20240314	124600	88707585	1616	1616	1616	1616	0
507	20240314	124500	88707585	1616	1616	1616	1616	0
508	20240314	124400	88707585	1616	1616	1616	1616	0
509	20240314	124300	88707585	1616	1616	1616	1616	0
510	20240314	124200	88707585	1616	1616	1616	1616	0
511	20240314	124100	88707585	1616	1616	1616	1616	0
512	20240314	124000	88707585	1616	1616	1616	1616	0
513	20240314	123900	88707585	1616	1616	1616	1616	10
514	20240314	123800	88691425	1616	1616	1616	1616	10
515	20240314	123700	88675265	1616	1616	1616	1616	0
516	20240314	123600	88675265	1616	1616	1616	1616	0
517	20240314	123500	88675265	1616	1616	1616	1616	1
518	20240314	123400	88673649	1616	1616	1616	1616	1
519	20240314	123300	88672033	1616	1616	1616	1616	425
520	20240314	123200	87985233	1611	1611	1611	1611	0
521	20240314	123100	87985233	1611	1611	1611	1611	0
522	20240314	123000	87985233	1611	1611	1611	1611	0
523	20240314	122900	87985233	1611	1611	1611	1611	0
524	20240314	122800	87985233	1611	1611	1611	1611	0
525	20240314	122700	87985233	1611	1608	1611	1608	1452
526	20240314	122600	85646787	1608	1608	1608	1608	1003
527	20240314	122500	84033963	1608	1611	1611	1608	21
528	20240314	122400	84000135	1611	1611	1611	1611	10
529	20240314	122300	83984025	1611	1611	1611	1611	0
530	20240314	122200	83984025	1611	1611	1611	1611	1
531	20240314	122100	83982414	1609	1610	1610	1609	257
532	20240314	122000	83568645	1611	1611	1611	1611	216
533	20240314	121900	83220669	1611	1611	1611	1611	0
534	20240314	121800	83220669	1611	1611	1611	1611	0
535	20240314	121700	83220669	1611	1611	1611	1611	0
536	20240314	121600	83220669	1611	1611	1611	1611	7
537	20240314	121500	83209392	1611	1611	1611	1611	0
538	20240314	121400	83209392	1611	1611	1611	1611	19
539	20240314	121300	83178783	1611	1611	1611	1611	10
540	20240314	121200	83162673	1611	1611	1611	1611	0
541	20240314	121100	83162673	1611	1611	1611	1611	0
542	20240314	121000	83162673	1611	1611	1611	1611	100
543	20240314	120900	83001573	1611	1611	1611	1611	205
544	20240314	120800	82671318	1611	1611	1611	1611	0
545	20240314	120700	82671318	1611	1611	1611	1611	0
546	20240314	120600	82671318	1611	1611	1611	1611	0
547	20240314	120500	82671318	1611	1613	1613	1611	10
548	20240314	120400	82655193	1613	1613	1613	1613	0
549	20240314	120300	82655193	1613	1614	1614	1613	2
550	20240314	120200	82651966	1617	1617	1617	1617	0
551	20240314	120100	82651966	1617	1617	1617	1617	0
552	20240314	120000	82651966	1617	1617	1617	1617	0
553	20240314	115900	82651966	1617	1617	1617	1617	0
554	20240314	115800	82651966	1617	1617	1617	1617	0
555	20240314	115700	82651966	1617	1611	1617	1611	21
556	20240314	115600	82618129	1607	1607	1607	1607	0
557	20240314	115500	82618129	1607	1607	1607	1607	0
558	20240314	115400	82618129	1607	1607	1607	1607	0
559	20240314	115300	82618129	1607	1607	1607	1607	1
560	20240314	115200	82616522	1607	1610	1610	1606	3548
561	20240314	115100	76916941	1610	1611	1611	1610	1168
562	20240314	115000	75036044	1611	1611	1611	1611	0
563	20240314	114900	75036044	1611	1612	1612	1611	1000
564	20240314	114800	73424385	1612	1617	1617	1612	932
565	20240314	114700	71918816	1617	1617	1617	1617	30
566	20240314	114600	71870306	1618	1618	1618	1618	0
567	20240314	114500	71870306	1618	1618	1618	1618	0
568	20240314	114400	71870306	1618	1618	1618	1618	50
569	20240314	114300	71789406	1619	1619	1619	1619	1000
570	20240314	114200	70170406	1619	1619	1619	1619	0
571	20240314	114100	70170406	1619	1619	1619	1619	1
572	20240314	114000	70168787	1619	1619	1619	1619	0
573	20240314	113900	70168787	1619	1619	1619	1619	10
574	20240314	113800	70152597	1619	1619	1619	1619	0
575	20240314	113700	70152597	1619	1619	1619	1619	2
576	20240314	113600	70149359	1619	1619	1619	1619	10
577	20240314	113500	70133169	1619	1619	1619	1619	10
578	20240314	113400	70116979	1619	1619	1619	1619	51
579	20240314	113300	70034410	1619	1619	1619	1619	50
580	20240314	113200	69953460	1614	1614	1614	1614	0
581	20240314	113100	69953460	1614	1614	1614	1614	0
582	20240314	113000	69953460	1614	1616	1616	1614	1777
583	20240314	112900	67084035	1622	1622	1622	1622	0
584	20240314	112800	67084035	1622	1622	1622	1622	500
585	20240314	112700	66273035	1622	1622	1622	1622	0
586	20240314	112600	66273035	1622	1622	1622	1622	0
587	20240314	112500	66273035	1622	1622	1622	1622	0
588	20240314	112400	66273035	1622	1622	1622	1622	0
589	20240314	112300	66273035	1622	1622	1622	1622	0
590	20240314	112200	66273035	1622	1622	1622	1622	0
591	20240314	112100	66273035	1622	1622	1622	1622	0
592	20240314	112000	66273035	1622	1622	1622	1622	0
593	20240314	111900	66273035	1622	1622	1622	1622	0
594	20240314	111800	66273035	1622	1622	1622	1622	51
595	20240314	111700	66190313	1622	1622	1622	1622	1
596	20240314	111600	66188691	1616	1616	1616	1616	0
597	20240314	111500	66188691	1616	1616	1616	1616	2
598	20240314	111400	66185459	1617	1617	1617	1616	120
599	20240314	111300	65991479	1617	1617	1617	1616	1185
600	20240314	111200	64076389	1620	1620	1620	1620	0
601	20240314	111100	64076389	1620	1620	1620	1620	50
602	20240314	111000	63995389	1619	1619	1619	1619	0
603	20240314	110900	63995389	1619	1621	1621	1619	5208
604	20240314	110800	55557654	1621	1623	1623	1621	1733
605	20240314	110700	52747447	1622	1624	1624	1622	1938
606	20240314	110600	49603184	1632	1632	1632	1632	0
607	20240314	110500	49603184	1632	1632	1632	1632	0
608	20240314	110400	49603184	1632	1632	1632	1632	0
609	20240314	110300	49603184	1632	1632	1632	1632	0
610	20240314	110200	49603184	1632	1632	1632	1632	0
611	20240314	110100	49603184	1632	1632	1632	1632	0
612	20240314	110000	49603184	1632	1632	1632	1632	0
613	20240314	105900	49603184	1632	1632	1632	1632	0
614	20240314	105800	49603184	1632	1632	1632	1632	1
615	20240314	105700	49601552	1623	1623	1623	1623	0
616	20240314	105600	49601552	1623	1623	1623	1623	0
617	20240314	105500	49601552	1623	1623	1623	1623	0
618	20240314	105400	49601552	1623	1623	1623	1623	0
619	20240314	105300	49601552	1623	1623	1623	1623	0
620	20240314	105200	49601552	1623	1623	1623	1623	0
621	20240314	105100	49601552	1623	1623	1623	1623	0
622	20240314	105000	49601552	1623	1623	1623	1623	0
623	20240314	104900	49601552	1623	1623	1623	1623	0
624	20240314	104800	49601552	1623	1623	1623	1623	0
625	20240314	104700	49601552	1623	1623	1623	1623	0
626	20240314	104600	49601552	1623	1623	1623	1623	0
627	20240314	104500	49601552	1623	1625	1625	1623	1150
628	20240314	104400	47734411	1624	1624	1624	1624	0
629	20240314	104300	47734411	1624	1624	1624	1624	0
630	20240314	104200	47734411	1624	1624	1624	1624	0
631	20240314	104100	47734411	1624	1624	1624	1624	0
632	20240314	104000	47734411	1624	1624	1624	1624	0
633	20240314	103900	47734411	1624	1624	1624	1624	0
634	20240314	103800	47734411	1624	1624	1624	1624	0
635	20240314	103700	47734411	1624	1624	1624	1624	0
636	20240314	103600	47734411	1624	1624	1624	1624	0
637	20240314	103500	47734411	1624	1624	1624	1624	301
638	20240314	103400	47245587	1625	1624	1625	1624	598
639	20240314	103300	46274434	1624	1624	1624	1624	157
640	20240314	103200	46019466	1626	1626	1626	1626	0
641	20240314	103100	46019466	1626	1626	1626	1625	2191
642	20240314	103000	42457355	1632	1632	1632	1632	0
643	20240314	102900	42457355	1632	1632	1632	1632	0
644	20240314	102800	42457355	1632	1632	1632	1632	1
645	20240314	102700	42455723	1626	1626	1626	1626	0
646	20240314	102600	42455723	1626	1626	1626	1626	0
647	20240314	102500	42455723	1626	1626	1626	1626	0
648	20240314	102400	42455723	1626	1626	1626	1626	0
649	20240314	102300	42455723	1626	1626	1626	1626	0
650	20240314	102200	42455723	1626	1626	1626	1626	0
651	20240314	102100	42455723	1626	1626	1626	1626	0
652	20240314	102000	42455723	1626	1626	1626	1626	0
653	20240314	101900	42455723	1626	1626	1626	1626	0
654	20240314	101800	42455723	1626	1626	1626	1626	600
655	20240314	101700	41480123	1626	1626	1626	1626	210
656	20240314	101600	41138663	1627	1627	1627	1627	1020
657	20240314	101500	39479123	1627	1627	1627	1627	117
658	20240314	101400	39288764	1628	1629	1629	1628	417
659	20240314	101300	38609835	1628	1631	1631	1628	2787
660	20240314	101200	34065614	1631	1631	1631	1631	0
661	20240314	101100	34065614	1631	1631	1631	1631	1
662	20240314	101000	34063983	1630	1630	1630	1630	0
663	20240314	100900	34063983	1630	1630	1630	1630	0
664	20240314	100800	34063983	1630	1630	1630	1630	0
665	20240314	100700	34063983	1630	1630	1630	1630	165
666	20240314	100600	33795033	1630	1630	1630	1630	0
667	20240314	100500	33795033	1630	1630	1630	1630	0
668	20240314	100400	33795033	1630	1630	1630	1630	0
669	20240314	100300	33795033	1630	1630	1630	1630	0
670	20240314	100200	33795033	1630	1630	1630	1630	0
671	20240314	100100	33795033	1630	1630	1630	1630	92
672	20240314	100000	33645073	1630	1631	1631	1630	580
673	20240314	095900	32699123	1638	1638	1638	1638	10
674	20240314	095800	32682743	1638	1631	1638	1631	610
675	20240314	095700	31687763	1638	1638	1638	1638	40
676	20240314	095600	31622243	1638	1638	1638	1638	20
677	20240314	095500	31589483	1638	1634	1638	1629	915
678	20240314	095400	30097417	1634	1634	1634	1634	4
679	20240314	095300	30090881	1629	1634	1634	1629	60
680	20240314	095200	29993072	1638	1636	1638	1635	200
681	20240314	095100	29665527	1638	1638	1638	1638	115
682	20240314	095000	29477157	1639	1638	1639	1638	292
683	20240314	094900	28998570	1634	1631	1634	1631	39
684	20240314	094800	28934847	1629	1629	1629	1629	0
685	20240314	094700	28934847	1629	1629	1629	1629	400
686	20240314	094600	28283247	1634	1634	1634	1634	3
687	20240314	094500	28278345	1629	1629	1629	1629	14
688	20240314	094400	28255539	1633	1633	1633	1633	1
689	20240314	094300	28253906	1633	1633	1633	1633	0
690	20240314	094200	28253906	1633	1633	1633	1633	1
691	20240314	094100	28252273	1634	1634	1634	1634	0
692	20240314	094000	28252273	1634	1634	1634	1634	0
693	20240314	093900	28252273	1634	1634	1634	1634	0
694	20240314	093800	28252273	1634	1634	1634	1634	0
695	20240314	093700	28252273	1634	1634	1634	1634	0
696	20240314	093600	28252273	1634	1634	1634	1634	0
697	20240314	093500	28252273	1634	1634	1634	1634	50
698	20240314	093400	28170573	1634	1634	1634	1634	0
699	20240314	093300	28170573	1634	1634	1634	1634	1
700	20240314	093200	28168939	1635	1635	1635	1635	25
701	20240314	093100	28128064	1636	1633	1637	1632	127
702	20240314	093000	27920346	1635	1635	1635	1635	51
703	20240314	092900	27836961	1628	1628	1628	1628	12
704	20240314	092800	27817425	1628	1628	1628	1628	170
705	20240314	092700	27540665	1628	1628	1628	1628	0
706	20240314	092600	27540665	1628	1630	1630	1628	3180
707	20240314	092500	22360137	1631	1631	1631	1631	81
708	20240314	092400	22228026	1631	1631	1631	1631	97
709	20240314	092300	22069819	1630	1630	1630	1630	0
710	20240314	092200	22069819	1630	1630	1630	1630	0
711	20240314	092100	22069819	1630	1630	1630	1630	0
712	20240314	092000	22069819	1630	1630	1630	1630	500
713	20240314	091900	21254819	1630	1630	1630	1630	0
714	20240314	091800	21254819	1630	1632	1632	1630	103
715	20240314	091700	21086924	1628	1628	1628	1628	0
716	20240314	091600	21086924	1628	1628	1628	1628	0
717	20240314	091500	21086924	1628	1627	1628	1627	136
718	20240314	091400	20865627	1627	1627	1627	1627	0
719	20240314	091300	20865627	1627	1636	1636	1627	2590
720	20240314	091200	16644918	1636	1636	1636	1636	300
721	20240314	091100	16154118	1653	1653	1653	1636	1575
722	20240314	091000	13576384	1637	1637	1637	1637	925
723	20240314	090900	12062159	1656	1655	1656	1655	500
724	20240314	090800	11234384	1655	1655	1655	1655	50
725	20240314	090700	11151634	1655	1655	1655	1655	20
726	20240314	090600	11118534	1656	1656	1656	1656	0
727	20240314	090500	11118534	1656	1655	1656	1635	17
728	20240314	090400	11090488	1656	1656	1656	1656	11
729	20240314	090300	11072272	1657	1657	1657	1657	25
730	20240314	090200	11030847	1660	1660	1660	1660	1
731	20240314	090100	11029187	1660	1662	1662	1634	7
732	20240314	090000	11017665	1662	1639	1665	1639	6721