KissMeData/215380/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203800	24264043	1833	1833	1833	1833	547
3	20240319	203700	24264043	1833	1833	1833	1833	0
4	20240319	203600	24264043	1833	1833	1833	1833	0
5	20240319	203500	24264043	1833	1833	1833	1833	0
6	20240319	203400	24264043	1833	1833	1833	1833	0
7	20240319	203300	24264043	1833	1833	1833	1833	0
8	20240319	203200	24264043	1833	1833	1833	1833	0
9	20240319	203100	24264043	1833	1833	1833	1833	0
10	20240319	203000	24264043	1833	1833	1833	1833	0
11	20240319	202900	24264043	1833	1833	1833	1833	0
12	20240319	202800	24264043	1833	1833	1833	1833	0
13	20240319	202700	24264043	1833	1833	1833	1833	0
14	20240319	202600	24264043	1833	1833	1833	1833	0
15	20240319	202500	24264043	1833	1833	1833	1833	0
16	20240319	202400	24264043	1833	1833	1833	1833	0
17	20240319	202300	24264043	1833	1833	1833	1833	0
18	20240319	202200	24264043	1833	1833	1833	1833	0
19	20240319	202100	24264043	1833	1833	1833	1833	0
20	20240319	202000	24264043	1833	1833	1833	1833	0
21	20240319	201900	24264043	1833	1833	1833	1833	0
22	20240319	201800	24264043	1833	1833	1833	1833	0
23	20240319	201700	24264043	1833	1833	1833	1833	0
24	20240319	201600	24264043	1833	1833	1833	1833	0
25	20240319	201500	24264043	1833	1833	1833	1833	0
26	20240319	201400	24264043	1833	1833	1833	1833	0
27	20240319	201300	24264043	1833	1833	1833	1833	0
28	20240319	201200	24264043	1833	1833	1833	1833	0
29	20240319	201100	24264043	1833	1833	1833	1833	0
30	20240319	201000	24264043	1833	1833	1833	1833	0
31	20240319	200900	24264043	1833	1833	1833	1833	0
32	20240319	200800	24264043	1833	1833	1833	1833	547
33	20240319	200700	24264043	1833	1833	1833	1833	0
34	20240319	200600	24264043	1833	1833	1833	1833	0
35	20240319	200500	24264043	1833	1833	1833	1833	0
36	20240319	200400	24264043	1833	1833	1833	1833	0
37	20240319	200300	24264043	1833	1833	1833	1833	0
38	20240319	200200	24264043	1833	1833	1833	1833	0
39	20240319	200100	24264043	1833	1833	1833	1833	0
40	20240319	200000	24264043	1833	1833	1833	1833	0
41	20240319	195900	24264043	1833	1833	1833	1833	0
42	20240319	195800	24264043	1833	1833	1833	1833	0
43	20240319	195700	24264043	1833	1833	1833	1833	0
44	20240319	195600	24264043	1833	1833	1833	1833	0
45	20240319	195500	24264043	1833	1833	1833	1833	0
46	20240319	195400	24264043	1833	1833	1833	1833	0
47	20240319	195300	24264043	1833	1833	1833	1833	0
48	20240319	195200	24264043	1833	1833	1833	1833	0
49	20240319	195100	24264043	1833	1833	1833	1833	0
50	20240319	195000	24264043	1833	1833	1833	1833	0
51	20240319	194900	24264043	1833	1833	1833	1833	0
52	20240319	194800	24264043	1833	1833	1833	1833	0
53	20240319	194700	24264043	1833	1833	1833	1833	0
54	20240319	194600	24264043	1833	1833	1833	1833	0
55	20240319	194500	24264043	1833	1833	1833	1833	0
56	20240319	194400	24264043	1833	1833	1833	1833	0
57	20240319	194300	24264043	1833	1833	1833	1833	0
58	20240319	194200	24264043	1833	1833	1833	1833	0
59	20240319	194100	24264043	1833	1833	1833	1833	0
60	20240319	194000	24264043	1833	1833	1833	1833	0
61	20240319	193900	24264043	1833	1833	1833	1833	0
62	20240319	193800	24264043	1833	1833	1833	1833	547
63	20240319	193700	24264043	1833	1833	1833	1833	0
64	20240319	193600	24264043	1833	1833	1833	1833	0
65	20240319	193500	24264043	1833	1833	1833	1833	0
66	20240319	193400	24264043	1833	1833	1833	1833	0
67	20240319	193300	24264043	1833	1833	1833	1833	0
68	20240319	193200	24264043	1833	1833	1833	1833	0
69	20240319	193100	24264043	1833	1833	1833	1833	0
70	20240319	193000	24264043	1833	1833	1833	1833	0
71	20240319	192900	24264043	1833	1833	1833	1833	0
72	20240319	192800	24264043	1833	1833	1833	1833	0
73	20240319	192700	24264043	1833	1833	1833	1833	0
74	20240319	192600	24264043	1833	1833	1833	1833	0
75	20240319	192500	24264043	1833	1833	1833	1833	0
76	20240319	192400	24264043	1833	1833	1833	1833	0
77	20240319	192300	24264043	1833	1833	1833	1833	0
78	20240319	192200	24264043	1833	1833	1833	1833	0
79	20240319	192100	24264043	1833	1833	1833	1833	0
80	20240319	192000	24264043	1833	1833	1833	1833	0
81	20240319	191900	24264043	1833	1833	1833	1833	0
82	20240319	191800	24264043	1833	1833	1833	1833	0
83	20240319	191700	24264043	1833	1833	1833	1833	0
84	20240319	191600	24264043	1833	1833	1833	1833	0
85	20240319	191500	24264043	1833	1833	1833	1833	0
86	20240319	191400	24264043	1833	1833	1833	1833	0
87	20240319	191300	24264043	1833	1833	1833	1833	0
88	20240319	191200	24264043	1833	1833	1833	1833	0
89	20240319	191100	24264043	1833	1833	1833	1833	0
90	20240319	191000	24264043	1833	1833	1833	1833	0
91	20240319	190900	24264043	1833	1833	1833	1833	0
92	20240319	190800	24264043	1833	1833	1833	1833	547
93	20240319	190700	24264043	1833	1833	1833	1833	0
94	20240319	190600	24264043	1833	1833	1833	1833	0
95	20240319	190500	24264043	1833	1833	1833	1833	0
96	20240319	190400	24264043	1833	1833	1833	1833	0
97	20240319	190300	24264043	1833	1833	1833	1833	0
98	20240319	190200	24264043	1833	1833	1833	1833	0
99	20240319	190100	24264043	1833	1833	1833	1833	0
100	20240319	190000	24264043	1833	1833	1833	1833	0
101	20240319	185900	24264043	1833	1833	1833	1833	0
102	20240319	185800	24264043	1833	1833	1833	1833	0
103	20240319	185700	24264043	1833	1833	1833	1833	0
104	20240319	185600	24264043	1833	1833	1833	1833	0
105	20240319	185500	24264043	1833	1833	1833	1833	0
106	20240319	185400	24264043	1833	1833	1833	1833	0
107	20240319	185300	24264043	1833	1833	1833	1833	0
108	20240319	185200	24264043	1833	1833	1833	1833	0
109	20240319	185100	24264043	1833	1833	1833	1833	0
110	20240319	185000	24264043	1833	1833	1833	1833	0
111	20240319	184900	24264043	1833	1833	1833	1833	0
112	20240319	184800	24264043	1833	1833	1833	1833	0
113	20240319	184700	24264043	1833	1833	1833	1833	0
114	20240319	184600	24264043	1833	1833	1833	1833	0
115	20240319	184500	24264043	1833	1833	1833	1833	0
116	20240319	184400	24264043	1833	1833	1833	1833	0
117	20240319	184300	24264043	1833	1833	1833	1833	0
118	20240319	184200	24264043	1833	1833	1833	1833	0
119	20240319	184100	24264043	1833	1833	1833	1833	0
120	20240319	184000	24264043	1833	1833	1833	1833	0
121	20240319	183900	24264043	1833	1833	1833	1833	0
122	20240319	183800	24264043	1833	1833	1833	1833	547
123	20240319	183700	24264043	1833	1833	1833	1833	0
124	20240319	183600	24264043	1833	1833	1833	1833	0
125	20240319	183500	24264043	1833	1833	1833	1833	0
126	20240319	183400	24264043	1833	1833	1833	1833	0
127	20240319	183300	24264043	1833	1833	1833	1833	0
128	20240319	183200	24264043	1833	1833	1833	1833	0
129	20240319	183100	24264043	1833	1833	1833	1833	0
130	20240319	183000	24264043	1833	1833	1833	1833	0
131	20240319	182900	24264043	1833	1833	1833	1833	0
132	20240319	182800	24264043	1833	1833	1833	1833	0
133	20240319	182700	24264043	1833	1833	1833	1833	0
134	20240319	182600	24264043	1833	1833	1833	1833	0
135	20240319	182500	24264043	1833	1833	1833	1833	0
136	20240319	182400	24264043	1833	1833	1833	1833	0
137	20240319	182300	24264043	1833	1833	1833	1833	0
138	20240319	182200	24264043	1833	1833	1833	1833	0
139	20240319	182100	24264043	1833	1833	1833	1833	0
140	20240319	182000	24264043	1833	1833	1833	1833	0
141	20240319	181900	24264043	1833	1833	1833	1833	0
142	20240319	181800	24264043	1833	1833	1833	1833	0
143	20240319	181700	24264043	1833	1833	1833	1833	0
144	20240319	181600	24264043	1833	1833	1833	1833	0
145	20240319	181500	24264043	1833	1833	1833	1833	0
146	20240319	181400	24264043	1833	1833	1833	1833	0
147	20240319	181300	24264043	1833	1833	1833	1833	0
148	20240319	181200	24264043	1833	1833	1833	1833	0
149	20240319	181100	24264043	1833	1833	1833	1833	0
150	20240319	181000	24264043	1833	1833	1833	1833	0
151	20240319	180900	24264043	1833	1833	1833	1833	0
152	20240319	180800	24264043	1833	1833	1833	1833	547
153	20240319	180700	24264043	1833	1833	1833	1833	0
154	20240319	180600	24264043	1833	1833	1833	1833	0
155	20240319	180500	24264043	1833	1833	1833	1833	0
156	20240319	180400	24264043	1833	1833	1833	1833	0
157	20240319	180300	24264043	1833	1833	1833	1833	0
158	20240319	180200	24264043	1833	1833	1833	1833	0
159	20240319	180100	24264043	1833	1833	1833	1833	0
160	20240319	180000	24264043	1833	1833	1833	1833	0
161	20240319	175900	24264043	1833	1833	1833	1833	0
162	20240319	175800	24264043	1833	1833	1833	1833	0
163	20240319	175700	24264043	1833	1833	1833	1833	0
164	20240319	175600	24264043	1833	1833	1833	1833	0
165	20240319	175500	24264043	1833	1833	1833	1833	0
166	20240319	175400	24264043	1833	1833	1833	1833	0
167	20240319	175300	24264043	1833	1833	1833	1833	0
168	20240319	175200	24264043	1833	1833	1833	1833	0
169	20240319	175100	24264043	1833	1833	1833	1833	0
170	20240319	175000	24264043	1833	1833	1833	1833	0
171	20240319	174900	24264043	1833	1833	1833	1833	0
172	20240319	174800	24264043	1833	1833	1833	1833	0
173	20240319	174700	24264043	1833	1833	1833	1833	0
174	20240319	174600	24264043	1833	1833	1833	1833	0
175	20240319	174500	24264043	1833	1833	1833	1833	0
176	20240319	174400	24264043	1833	1833	1833	1833	0
177	20240319	174300	24264043	1833	1833	1833	1833	0
178	20240319	174200	24264043	1833	1833	1833	1833	0
179	20240319	174100	24264043	1833	1833	1833	1833	0
180	20240319	174000	24264043	1833	1833	1833	1833	0
181	20240319	173900	24264043	1833	1833	1833	1833	0
182	20240319	173800	24264043	1833	1833	1833	1833	547
183	20240319	173700	24264043	1833	1833	1833	1833	0
184	20240319	173600	24264043	1833	1833	1833	1833	0
185	20240319	173500	24264043	1833	1833	1833	1833	0
186	20240319	173400	24264043	1833	1833	1833	1833	0
187	20240319	173300	24264043	1833	1833	1833	1833	0
188	20240319	173200	24264043	1833	1833	1833	1833	0
189	20240319	173100	24264043	1833	1833	1833	1833	0
190	20240319	173000	24264043	1833	1833	1833	1833	0
191	20240319	172900	24264043	1833	1833	1833	1833	0
192	20240319	172800	24264043	1833	1833	1833	1833	0
193	20240319	172700	24264043	1833	1833	1833	1833	0
194	20240319	172600	24264043	1833	1833	1833	1833	0
195	20240319	172500	24264043	1833	1833	1833	1833	0
196	20240319	172400	24264043	1833	1833	1833	1833	0
197	20240319	172300	24264043	1833	1833	1833	1833	0
198	20240319	172200	24264043	1833	1833	1833	1833	0
199	20240319	172100	24264043	1833	1833	1833	1833	0
200	20240319	172000	24264043	1833	1833	1833	1833	0
201	20240319	171900	24264043	1833	1833	1833	1833	0
202	20240319	171800	24264043	1833	1833	1833	1833	0
203	20240319	171700	24264043	1833	1833	1833	1833	0
204	20240319	171600	24264043	1833	1833	1833	1833	0
205	20240319	171500	24264043	1833	1833	1833	1833	0
206	20240319	171400	24264043	1833	1833	1833	1833	0
207	20240319	171300	24264043	1833	1833	1833	1833	0
208	20240319	171200	24264043	1833	1833	1833	1833	0
209	20240319	171100	24264043	1833	1833	1833	1833	0
210	20240319	171000	24264043	1833	1833	1833	1833	0
211	20240319	170900	24264043	1833	1833	1833	1833	0
212	20240319	170800	24264043	1833	1833	1833	1833	547
213	20240319	170700	24264043	1833	1833	1833	1833	0
214	20240319	170600	24264043	1833	1833	1833	1833	0
215	20240319	170500	24264043	1833	1833	1833	1833	0
216	20240319	170400	24264043	1833	1833	1833	1833	0
217	20240319	170300	24264043	1833	1833	1833	1833	0
218	20240319	170200	24264043	1833	1833	1833	1833	0
219	20240319	170100	24264043	1833	1833	1833	1833	0
220	20240319	170000	24264043	1833	1833	1833	1833	0
221	20240319	165900	24264043	1833	1833	1833	1833	0
222	20240319	165800	24264043	1833	1833	1833	1833	0
223	20240319	165700	24264043	1833	1833	1833	1833	0
224	20240319	165600	24264043	1833	1833	1833	1833	0
225	20240319	165500	24264043	1833	1833	1833	1833	0
226	20240319	165400	24264043	1833	1833	1833	1833	0
227	20240319	165300	24264043	1833	1833	1833	1833	0
228	20240319	165200	24264043	1833	1833	1833	1833	0
229	20240319	165100	24264043	1833	1833	1833	1833	0
230	20240319	165000	24264043	1833	1833	1833	1833	0
231	20240319	164900	24264043	1833	1833	1833	1833	0
232	20240319	164800	24264043	1833	1833	1833	1833	0
233	20240319	164700	24264043	1833	1833	1833	1833	0
234	20240319	164600	24264043	1833	1833	1833	1833	0
235	20240319	164500	24264043	1833	1833	1833	1833	0
236	20240319	164400	24264043	1833	1833	1833	1833	0
237	20240319	164300	24264043	1833	1833	1833	1833	0
238	20240319	164200	24264043	1833	1833	1833	1833	0
239	20240319	164100	24264043	1833	1833	1833	1833	0
240	20240319	164000	24264043	1833	1833	1833	1833	0
241	20240319	163900	24264043	1833	1833	1833	1833	0
242	20240319	163800	24264043	1833	1833	1833	1833	547
243	20240319	163700	24264043	1833	1833	1833	1833	0
244	20240319	163600	24264043	1833	1833	1833	1833	0
245	20240319	163500	24264043	1833	1833	1833	1833	0
246	20240319	163400	24264043	1833	1833	1833	1833	0
247	20240319	163300	24264043	1833	1833	1833	1833	0
248	20240319	163200	24264043	1833	1833	1833	1833	0
249	20240319	163100	24264043	1833	1833	1833	1833	0
250	20240319	163000	24264043	1833	1833	1833	1833	0
251	20240319	162900	24264043	1833	1833	1833	1833	0
252	20240319	162800	24264043	1833	1833	1833	1833	0
253	20240319	162700	24264043	1833	1833	1833	1833	0
254	20240319	162600	24264043	1833	1833	1833	1833	0
255	20240319	162500	24264043	1833	1833	1833	1833	0
256	20240319	162400	24264043	1833	1833	1833	1833	0
257	20240319	162300	24264043	1833	1833	1833	1833	0
258	20240319	162200	24264043	1833	1833	1833	1833	0
259	20240319	162100	24264043	1833	1833	1833	1833	0
260	20240319	162000	24264043	1833	1833	1833	1833	0
261	20240319	161900	24264043	1833	1833	1833	1833	0
262	20240319	161800	24264043	1833	1833	1833	1833	0
263	20240319	161700	24264043	1833	1833	1833	1833	0
264	20240319	161600	24264043	1833	1833	1833	1833	0
265	20240319	161500	24264043	1833	1833	1833	1833	0
266	20240319	161400	24264043	1833	1833	1833	1833	0
267	20240319	161300	24264043	1833	1833	1833	1833	0
268	20240319	161200	24264043	1833	1833	1833	1833	0
269	20240319	161100	24264043	1833	1833	1833	1833	0
270	20240319	161000	24264043	1833	1833	1833	1833	0
271	20240319	160900	24264043	1833	1833	1833	1833	0
272	20240319	160800	24264043	1833	1833	1833	1833	547
273	20240319	160700	24264043	1833	1833	1833	1833	0
274	20240319	160600	24264043	1833	1833	1833	1833	0
275	20240319	160500	24264043	1833	1833	1833	1833	0
276	20240319	160400	24264043	1833	1833	1833	1833	0
277	20240319	160300	24264043	1833	1833	1833	1833	0
278	20240319	160200	24264043	1833	1833	1833	1833	0
279	20240319	160100	24264043	1833	1833	1833	1833	0
280	20240319	160000	24264043	1833	1833	1833	1833	0
281	20240319	155900	24264043	1833	1833	1833	1833	0
282	20240319	155800	24264043	1833	1833	1833	1833	0
283	20240319	155700	24264043	1833	1833	1833	1833	0
284	20240319	155600	24264043	1833	1833	1833	1833	0
285	20240319	155500	24264043	1833	1833	1833	1833	0
286	20240319	155400	24264043	1833	1833	1833	1833	0
287	20240319	155300	24264043	1833	1833	1833	1833	0
288	20240319	155200	24264043	1833	1833	1833	1833	0
289	20240319	155100	24264043	1833	1833	1833	1833	0
290	20240319	155000	24264043	1833	1833	1833	1833	0
291	20240319	154900	24264043	1833	1833	1833	1833	0
292	20240319	154800	24264043	1833	1833	1833	1833	0
293	20240319	154700	24264043	1833	1833	1833	1833	0
294	20240319	154600	24264043	1833	1833	1833	1833	0
295	20240319	154500	24264043	1833	1833	1833	1833	0
296	20240319	154400	24264043	1833	1833	1833	1833	0
297	20240319	154300	24264043	1833	1833	1833	1833	0
298	20240319	154200	24264043	1833	1833	1833	1833	0
299	20240319	154100	24264043	1833	1833	1833	1833	0
300	20240319	154000	24264043	1833	1833	1833	1833	0
301	20240319	153900	24264043	1833	1833	1833	1833	0
302	20240319	153800	24264043	1833	1833	1833	1833	547
303	20240319	153700	24264043	1833	1833	1833	1833	0
304	20240319	153600	24264043	1833	1833	1833	1833	0
305	20240319	153500	24264043	1833	1833	1833	1833	0
306	20240319	153400	24264043	1833	1833	1833	1833	0
307	20240319	153300	24264043	1833	1833	1833	1833	0
308	20240319	153200	24264043	1833	1833	1833	1833	0
309	20240319	153100	24264043	1833	1833	1833	1833	0
310	20240319	153000	24264043	1833	1833	1833	1833	547
311	20240319	152900	23261392	1834	1834	1834	1834	0
312	20240319	152800	23261392	1834	1834	1834	1834	0
313	20240319	152700	23261392	1834	1834	1834	1834	0
314	20240319	152600	23261392	1834	1834	1834	1834	0
315	20240319	152500	23261392	1834	1834	1834	1834	0
316	20240319	152400	23261392	1834	1834	1834	1834	0
317	20240319	152300	23261392	1834	1834	1834	1834	0
318	20240319	152200	23261392	1834	1834	1834	1834	0
319	20240319	152100	23261392	1834	1834	1834	1834	0
320	20240319	152000	23261392	1834	1834	1834	1834	0
321	20240319	151900	23261392	1834	1834	1834	1834	54
322	20240319	151800	23162356	1834	1834	1834	1834	0
323	20240319	151700	23162356	1834	1834	1834	1834	0
324	20240319	151600	23162356	1834	1834	1834	1834	0
325	20240319	151500	23162356	1834	1834	1834	1834	0
326	20240319	151400	23162356	1834	1834	1834	1834	0
327	20240319	151300	23162356	1834	1834	1834	1834	5
328	20240319	151200	23153186	1834	1834	1834	1834	16
329	20240319	151100	23123842	1834	1834	1834	1834	132
330	20240319	151000	22881754	1834	1834	1834	1834	11
331	20240319	150900	22861580	1834	1834	1834	1834	0
332	20240319	150800	22861580	1834	1834	1834	1834	0
333	20240319	150700	22861580	1834	1834	1834	1834	0
334	20240319	150600	22861580	1834	1834	1834	1834	0
335	20240319	150500	22861580	1834	1834	1834	1834	0
336	20240319	150400	22861580	1834	1834	1834	1834	0
337	20240319	150300	22861580	1834	1834	1834	1834	0
338	20240319	150200	22861580	1834	1834	1834	1834	0
339	20240319	150100	22861580	1834	1834	1834	1834	0
340	20240319	150000	22861580	1834	1834	1834	1834	0
341	20240319	145900	22861580	1834	1834	1834	1834	0
342	20240319	145800	22861580	1834	1834	1834	1834	0
343	20240319	145700	22861580	1834	1834	1834	1834	0
344	20240319	145600	22861580	1834	1834	1834	1834	0
345	20240319	145500	22861580	1834	1834	1834	1834	100
346	20240319	145400	22678180	1834	1834	1834	1834	0
347	20240319	145300	22678180	1834	1835	1835	1834	500
348	20240319	145200	21761150	1850	1850	1850	1850	436
349	20240319	145100	20954550	1850	1843	1850	1843	564
350	20240319	145000	19914442	1843	1843	1843	1843	0
351	20240319	144900	19914442	1843	1843	1843	1843	0
352	20240319	144800	19914442	1843	1843	1843	1843	0
353	20240319	144700	19914442	1843	1843	1843	1843	0
354	20240319	144600	19914442	1843	1843	1843	1843	0
355	20240319	144500	19914442	1843	1843	1843	1843	1
356	20240319	144400	19912599	1833	1833	1833	1833	0
357	20240319	144300	19912599	1833	1833	1833	1833	0
358	20240319	144200	19912599	1833	1833	1833	1833	0
359	20240319	144100	19912599	1833	1833	1833	1833	0
360	20240319	144000	19912599	1833	1833	1833	1833	0
361	20240319	143900	19912599	1833	1833	1833	1833	0
362	20240319	143800	19912599	1833	1833	1833	1833	0
363	20240319	143700	19912599	1833	1833	1833	1833	0
364	20240319	143600	19912599	1833	1833	1833	1833	0
365	20240319	143500	19912599	1833	1833	1833	1833	0
366	20240319	143400	19912599	1833	1833	1833	1833	0
367	20240319	143300	19912599	1833	1833	1833	1833	0
368	20240319	143200	19912599	1833	1833	1833	1833	0
369	20240319	143100	19912599	1833	1833	1833	1833	0
370	20240319	143000	19912599	1833	1833	1833	1833	0
371	20240319	142900	19912599	1833	1833	1833	1833	0
372	20240319	142800	19912599	1833	1833	1833	1833	0
373	20240319	142700	19912599	1833	1833	1833	1833	0
374	20240319	142600	19912599	1833	1833	1833	1833	0
375	20240319	142500	19912599	1833	1833	1833	1833	0
376	20240319	142400	19912599	1833	1833	1833	1833	0
377	20240319	142300	19912599	1833	1833	1833	1833	0
378	20240319	142200	19912599	1833	1833	1833	1833	0
379	20240319	142100	19912599	1833	1833	1833	1833	0
380	20240319	142000	19912599	1833	1833	1833	1833	0
381	20240319	141900	19912599	1833	1833	1833	1833	0
382	20240319	141800	19912599	1833	1833	1833	1833	0
383	20240319	141700	19912599	1833	1833	1833	1833	2
384	20240319	141600	19908933	1833	1833	1833	1833	0
385	20240319	141500	19908933	1833	1833	1833	1833	0
386	20240319	141400	19908933	1833	1833	1833	1833	0
387	20240319	141300	19908933	1833	1833	1833	1833	0
388	20240319	141200	19908933	1833	1833	1833	1833	0
389	20240319	141100	19908933	1833	1833	1833	1833	0
390	20240319	141000	19908933	1833	1833	1833	1833	0
391	20240319	140900	19908933	1833	1833	1833	1833	0
392	20240319	140800	19908933	1833	1833	1833	1833	0
393	20240319	140700	19908933	1833	1833	1833	1833	0
394	20240319	140600	19908933	1833	1833	1833	1833	0
395	20240319	140500	19908933	1833	1833	1833	1833	0
396	20240319	140400	19908933	1833	1833	1833	1833	0
397	20240319	140300	19908933	1833	1833	1833	1833	0
398	20240319	140200	19908933	1833	1833	1833	1833	0
399	20240319	140100	19908933	1833	1833	1833	1833	0
400	20240319	140000	19908933	1833	1833	1833	1833	0
401	20240319	135900	19908933	1833	1833	1833	1833	0
402	20240319	135800	19908933	1833	1833	1833	1833	0
403	20240319	135700	19908933	1833	1833	1833	1833	0
404	20240319	135600	19908933	1833	1833	1833	1833	0
405	20240319	135500	19908933	1833	1833	1833	1833	0
406	20240319	135400	19908933	1833	1833	1833	1833	0
407	20240319	135300	19908933	1833	1833	1833	1833	0
408	20240319	135200	19908933	1833	1833	1833	1833	0
409	20240319	135100	19908933	1833	1833	1833	1833	0
410	20240319	135000	19908933	1833	1833	1833	1833	0
411	20240319	134900	19908933	1833	1833	1833	1833	0
412	20240319	134800	19908933	1833	1833	1833	1833	0
413	20240319	134700	19908933	1833	1833	1833	1833	0
414	20240319	134600	19908933	1833	1833	1833	1833	0
415	20240319	134500	19908933	1833	1833	1833	1833	0
416	20240319	134400	19908933	1833	1833	1833	1833	0
417	20240319	134300	19908933	1833	1833	1833	1833	0
418	20240319	134200	19908933	1833	1833	1833	1833	0
419	20240319	134100	19908933	1833	1833	1833	1833	0
420	20240319	134000	19908933	1833	1833	1833	1833	0
421	20240319	133900	19908933	1833	1833	1833	1833	0
422	20240319	133800	19908933	1833	1833	1833	1833	0
423	20240319	133700	19908933	1833	1833	1833	1833	4
424	20240319	133600	19901601	1832	1832	1832	1832	0
425	20240319	133500	19901601	1832	1832	1832	1832	0
426	20240319	133400	19901601	1832	1832	1832	1832	0
427	20240319	133300	19901601	1832	1832	1832	1832	0
428	20240319	133200	19901601	1832	1831	1832	1831	300
429	20240319	133100	19352049	1831	1833	1833	1831	1327
430	20240319	133000	16920330	1833	1833	1833	1833	0
431	20240319	132900	16920330	1833	1833	1833	1833	0
432	20240319	132800	16920330	1833	1833	1833	1833	0
433	20240319	132700	16920330	1833	1833	1833	1833	0
434	20240319	132600	16920330	1833	1833	1833	1833	0
435	20240319	132500	16920330	1833	1833	1833	1833	3
436	20240319	132400	16914831	1833	1833	1833	1833	0
437	20240319	132300	16914831	1833	1833	1833	1833	0
438	20240319	132200	16914831	1833	1833	1833	1833	0
439	20240319	132100	16914831	1833	1833	1833	1833	0
440	20240319	132000	16914831	1833	1833	1833	1833	0
441	20240319	131900	16914831	1833	1833	1833	1833	0
442	20240319	131800	16914831	1833	1833	1833	1833	0
443	20240319	131700	16914831	1833	1833	1833	1833	0
444	20240319	131600	16914831	1833	1833	1833	1833	0
445	20240319	131500	16914831	1833	1833	1833	1833	2
446	20240319	131400	16911165	1832	1832	1832	1832	21
447	20240319	131300	16872693	1844	1844	1844	1844	0
448	20240319	131200	16872693	1844	1844	1844	1844	93
449	20240319	131100	16701201	1844	1844	1844	1844	0
450	20240319	131000	16701201	1844	1844	1844	1844	0
451	20240319	130900	16701201	1844	1844	1844	1844	0
452	20240319	130800	16701201	1844	1844	1844	1844	0
453	20240319	130700	16701201	1844	1844	1844	1844	1
454	20240319	130600	16699357	1832	1832	1832	1832	0
455	20240319	130500	16699357	1832	1832	1832	1832	0
456	20240319	130400	16699357	1832	1842	1842	1832	1181
457	20240319	130300	14529915	1842	1842	1842	1842	0
458	20240319	130200	14529915	1842	1842	1842	1842	0
459	20240319	130100	14529915	1842	1842	1842	1842	0
460	20240319	130000	14529915	1842	1842	1842	1842	0
461	20240319	125900	14529915	1842	1842	1842	1842	0
462	20240319	125800	14529915	1842	1842	1842	1842	0
463	20240319	125700	14529915	1842	1842	1842	1842	0
464	20240319	125600	14529915	1842	1842	1842	1842	0
465	20240319	125500	14529915	1842	1842	1842	1842	0
466	20240319	125400	14529915	1842	1842	1842	1842	0
467	20240319	125300	14529915	1842	1842	1842	1842	0
468	20240319	125200	14529915	1842	1842	1842	1842	3
469	20240319	125100	14524389	1842	1842	1842	1842	3
470	20240319	125000	14518863	1842	1842	1842	1842	91
471	20240319	124900	14351241	1842	1842	1842	1842	0
472	20240319	124800	14351241	1842	1842	1842	1842	1
473	20240319	124700	14349399	1845	1845	1845	1845	0
474	20240319	124600	14349399	1845	1845	1845	1845	0
475	20240319	124500	14349399	1845	1848	1848	1845	916
476	20240319	124400	12657631	1849	1849	1849	1849	0
477	20240319	124300	12657631	1849	1849	1849	1849	5
478	20240319	124200	12648386	1847	1847	1847	1847	0
479	20240319	124100	12648386	1847	1847	1847	1847	0
480	20240319	124000	12648386	1847	1849	1849	1847	641
481	20240319	123900	11463559	1853	1851	1853	1850	1976
482	20240319	123800	7807341	1853	1853	1853	1853	0
483	20240319	123700	7807341	1853	1853	1853	1853	0
484	20240319	123600	7807341	1853	1853	1853	1853	0
485	20240319	123500	7807341	1853	1853	1853	1853	0
486	20240319	123400	7807341	1853	1853	1853	1853	0
487	20240319	123300	7807341	1853	1853	1853	1853	0
488	20240319	123200	7807341	1853	1853	1853	1853	0
489	20240319	123100	7807341	1853	1853	1853	1853	0
490	20240319	123000	7807341	1853	1853	1853	1853	0
491	20240319	122900	7807341	1853	1853	1853	1853	0
492	20240319	122800	7807341	1853	1853	1853	1853	0
493	20240319	122700	7807341	1853	1853	1853	1853	0
494	20240319	122600	7807341	1853	1853	1853	1853	0
495	20240319	122500	7807341	1853	1853	1853	1853	0
496	20240319	122400	7807341	1853	1853	1853	1853	0
497	20240319	122300	7807341	1853	1853	1853	1853	0
498	20240319	122200	7807341	1853	1853	1853	1853	0
499	20240319	122100	7807341	1853	1853	1853	1853	0
500	20240319	122000	7807341	1853	1853	1853	1853	1
501	20240319	121900	7805488	1851	1851	1851	1851	0
502	20240319	121800	7805488	1851	1851	1851	1851	0
503	20240319	121700	7805488	1851	1851	1851	1851	0
504	20240319	121600	7805488	1851	1851	1851	1851	0
505	20240319	121500	7805488	1851	1851	1851	1851	0
506	20240319	121400	7805488	1851	1851	1851	1851	0
507	20240319	121300	7805488	1851	1851	1851	1851	0
508	20240319	121200	7805488	1851	1851	1851	1851	0
509	20240319	121100	7805488	1851	1851	1851	1851	0
510	20240319	121000	7805488	1851	1851	1851	1851	0
511	20240319	120900	7805488	1851	1851	1851	1851	0
512	20240319	120800	7805488	1851	1851	1851	1851	0
513	20240319	120700	7805488	1851	1851	1851	1851	0
514	20240319	120600	7805488	1851	1851	1851	1851	0
515	20240319	120500	7805488	1851	1851	1851	1851	0
516	20240319	120400	7805488	1851	1851	1851	1851	0
517	20240319	120300	7805488	1851	1851	1851	1851	0
518	20240319	120200	7805488	1851	1851	1851	1851	7
519	20240319	120100	7792531	1851	1851	1851	1851	8
520	20240319	120000	7777723	1861	1853	1861	1853	181
521	20240319	115900	7441137	1851	1851	1851	1851	0
522	20240319	115800	7441137	1851	1851	1851	1851	0
523	20240319	115700	7441137	1851	1851	1851	1851	0
524	20240319	115600	7441137	1851	1851	1851	1851	0
525	20240319	115500	7441137	1851	1851	1851	1851	1
526	20240319	115400	7439286	1851	1851	1851	1851	1
527	20240319	115300	7437435	1853	1853	1853	1853	50
528	20240319	115200	7344785	1853	1853	1853	1853	0
529	20240319	115100	7344785	1853	1853	1853	1853	1
530	20240319	115000	7342932	1851	1851	1851	1851	0
531	20240319	114900	7342932	1851	1851	1851	1851	0
532	20240319	114800	7342932	1851	1851	1851	1851	0
533	20240319	114700	7342932	1851	1851	1851	1851	0
534	20240319	114600	7342932	1851	1851	1851	1851	0
535	20240319	114500	7342932	1851	1851	1851	1851	0
536	20240319	114400	7342932	1851	1851	1851	1851	0
537	20240319	114300	7342932	1851	1851	1851	1851	0
538	20240319	114200	7342932	1851	1851	1851	1851	0
539	20240319	114100	7342932	1851	1851	1851	1851	0
540	20240319	114000	7342932	1851	1851	1851	1851	0
541	20240319	113900	7342932	1851	1851	1851	1851	0
542	20240319	113800	7342932	1851	1851	1851	1851	0
543	20240319	113700	7342932	1851	1851	1851	1851	0
544	20240319	113600	7342932	1851	1851	1851	1851	0
545	20240319	113500	7342932	1851	1851	1851	1851	0
546	20240319	113400	7342932	1851	1851	1851	1851	0
547	20240319	113300	7342932	1851	1851	1851	1851	0
548	20240319	113200	7342932	1851	1851	1851	1851	0
549	20240319	113100	7342932	1851	1851	1851	1851	0
550	20240319	113000	7342932	1851	1851	1851	1851	0
551	20240319	112900	7342932	1851	1851	1851	1851	0
552	20240319	112800	7342932	1851	1851	1851	1851	0
553	20240319	112700	7342932	1851	1851	1851	1851	0
554	20240319	112600	7342932	1851	1851	1851	1851	0
555	20240319	112500	7342932	1851	1851	1851	1851	0
556	20240319	112400	7342932	1851	1852	1852	1851	18
557	20240319	112300	7309606	1852	1852	1852	1852	0
558	20240319	112200	7309606	1852	1852	1852	1852	0
559	20240319	112100	7309606	1852	1852	1852	1852	0
560	20240319	112000	7309606	1852	1852	1852	1852	0
561	20240319	111900	7309606	1852	1852	1852	1852	1
562	20240319	111800	7307754	1852	1852	1852	1852	1
563	20240319	111700	7305902	1853	1853	1853	1853	34
564	20240319	111600	7242900	1853	1853	1853	1853	0
565	20240319	111500	7242900	1853	1853	1853	1853	0
566	20240319	111400	7242900	1853	1853	1853	1853	0
567	20240319	111300	7242900	1853	1853	1853	1853	0
568	20240319	111200	7242900	1853	1853	1853	1853	0
569	20240319	111100	7242900	1853	1853	1853	1853	0
570	20240319	111000	7242900	1853	1853	1853	1853	0
571	20240319	110900	7242900	1853	1857	1857	1853	1400
572	20240319	110800	4644320	1857	1857	1857	1857	3
573	20240319	110700	4638749	1861	1861	1861	1861	0
574	20240319	110600	4638749	1861	1861	1861	1861	0
575	20240319	110500	4638749	1861	1862	1862	1861	1401
576	20240319	110400	2030862	1862	1862	1862	1862	0
577	20240319	110300	2030862	1862	1862	1862	1862	0
578	20240319	110200	2030862	1862	1862	1862	1862	0
579	20240319	110100	2030862	1862	1862	1862	1862	0
580	20240319	110000	2030862	1862	1862	1862	1862	0
581	20240319	105900	2030862	1862	1862	1862	1862	2
582	20240319	105800	2027138	1862	1862	1862	1862	2
583	20240319	105700	2023414	1862	1863	1863	1862	52
584	20240319	105600	1926540	1863	1864	1864	1863	20
585	20240319	105500	1889279	1863	1863	1863	1863	0
586	20240319	105400	1889279	1863	1863	1863	1863	0
587	20240319	105300	1889279	1863	1863	1863	1863	0
588	20240319	105200	1889279	1863	1863	1863	1863	0
589	20240319	105100	1889279	1863	1863	1863	1863	0
590	20240319	105000	1889279	1863	1863	1863	1863	0
591	20240319	104900	1889279	1863	1863	1863	1863	0
592	20240319	104800	1889279	1863	1863	1863	1863	0
593	20240319	104700	1889279	1863	1863	1863	1863	0
594	20240319	104600	1889279	1863	1863	1863	1863	0
595	20240319	104500	1889279	1863	1863	1863	1863	0
596	20240319	104400	1889279	1863	1863	1863	1863	0
597	20240319	104300	1889279	1863	1863	1863	1863	0
598	20240319	104200	1889279	1863	1863	1863	1863	0
599	20240319	104100	1889279	1863	1863	1863	1863	0
600	20240319	104000	1889279	1863	1863	1863	1863	0
601	20240319	103900	1889279	1863	1863	1863	1863	0
602	20240319	103800	1889279	1863	1863	1863	1863	0
603	20240319	103700	1889279	1863	1863	1863	1863	0
604	20240319	103600	1889279	1863	1863	1863	1863	0
605	20240319	103500	1889279	1863	1863	1863	1863	0
606	20240319	103400	1889279	1863	1863	1863	1863	0
607	20240319	103300	1889279	1863	1863	1863	1863	1
608	20240319	103200	1887416	1863	1865	1865	1863	20
609	20240319	103100	1850118	1865	1865	1865	1865	12
610	20240319	103000	1827738	1865	1865	1865	1865	1
611	20240319	102900	1825873	1863	1863	1863	1863	1
612	20240319	102800	1824010	1863	1863	1863	1863	1
613	20240319	102700	1822147	1863	1866	1866	1863	48
614	20240319	102600	1732638	1866	1866	1866	1866	0
615	20240319	102500	1732638	1866	1866	1866	1866	8
616	20240319	102400	1717710	1865	1865	1865	1865	0
617	20240319	102300	1717710	1865	1865	1865	1865	0
618	20240319	102200	1717710	1865	1865	1865	1865	0
619	20240319	102100	1717710	1865	1865	1865	1865	0
620	20240319	102000	1717710	1865	1865	1865	1865	0
621	20240319	101900	1717710	1865	1865	1865	1865	0
622	20240319	101800	1717710	1865	1865	1865	1865	0
623	20240319	101700	1717710	1865	1865	1865	1865	0
624	20240319	101600	1717710	1865	1865	1865	1865	0
625	20240319	101500	1717710	1865	1867	1867	1865	30
626	20240319	101400	1661740	1869	1869	1869	1869	0
627	20240319	101300	1661740	1869	1869	1869	1869	0
628	20240319	101200	1661740	1869	1869	1869	1869	0
629	20240319	101100	1661740	1869	1869	1869	1869	0
630	20240319	101000	1661740	1869	1869	1869	1869	0
631	20240319	100900	1661740	1869	1869	1869	1869	0
632	20240319	100800	1661740	1869	1869	1869	1869	0
633	20240319	100700	1661740	1869	1869	1869	1869	0
634	20240319	100600	1661740	1869	1869	1869	1869	0
635	20240319	100500	1661740	1869	1869	1869	1869	1
636	20240319	100400	1659871	1868	1868	1868	1868	3
637	20240319	100300	1654267	1868	1868	1868	1868	0
638	20240319	100200	1654267	1868	1868	1868	1868	0
639	20240319	100100	1654267	1868	1868	1868	1868	4
640	20240319	100000	1646795	1868	1868	1868	1868	2
641	20240319	095900	1643059	1869	1869	1869	1869	0
642	20240319	095800	1643059	1869	1869	1869	1869	1
643	20240319	095700	1641190	1868	1868	1868	1868	0
644	20240319	095600	1641190	1868	1868	1868	1868	0
645	20240319	095500	1641190	1868	1868	1868	1868	0
646	20240319	095400	1641190	1868	1868	1868	1868	0
647	20240319	095300	1641190	1868	1868	1868	1868	0
648	20240319	095200	1641190	1868	1868	1868	1868	8
649	20240319	095100	1626246	1867	1867	1867	1867	3
650	20240319	095000	1620645	1867	1867	1867	1867	103
651	20240319	094900	1428344	1867	1866	1867	1866	3
652	20240319	094800	1422744	1866	1866	1866	1866	0
653	20240319	094700	1422744	1866	1867	1867	1866	201
654	20240319	094600	1047478	1869	1869	1869	1869	200
655	20240319	094500	673678	1867	1870	1870	1867	21
656	20240319	094400	634439	1870	1870	1870	1870	3
657	20240319	094300	628829	1869	1869	1869	1869	0
658	20240319	094200	628829	1869	1869	1869	1869	10
659	20240319	094100	610139	1870	1870	1870	1870	0
660	20240319	094000	610139	1870	1870	1870	1870	0
661	20240319	093900	610139	1870	1870	1870	1870	0
662	20240319	093800	610139	1870	1870	1870	1870	0
663	20240319	093700	610139	1870	1870	1870	1870	0
664	20240319	093600	610139	1870	1870	1870	1870	0
665	20240319	093500	610139	1870	1870	1870	1870	14
666	20240319	093400	583959	1870	1870	1870	1870	0
667	20240319	093300	583959	1870	1870	1870	1870	0
668	20240319	093200	583959	1870	1870	1870	1870	0
669	20240319	093100	583959	1870	1870	1870	1870	0
670	20240319	093000	583959	1870	1870	1870	1870	0
671	20240319	092900	583959	1870	1870	1870	1870	0
672	20240319	092800	583959	1870	1870	1870	1870	0
673	20240319	092700	583959	1870	1870	1870	1870	0
674	20240319	092600	583959	1870	1870	1870	1870	0
675	20240319	092500	583959	1870	1870	1870	1870	0
676	20240319	092400	583959	1870	1873	1873	1870	6
677	20240319	092300	572733	1873	1873	1873	1873	1
678	20240319	092200	570860	1869	1869	1869	1869	0
679	20240319	092100	570860	1869	1869	1869	1869	0
680	20240319	092000	570860	1869	1869	1869	1869	0
681	20240319	091900	570860	1869	1869	1869	1869	1
682	20240319	091800	568991	1869	1875	1875	1869	48
683	20240319	091700	479034	1875	1875	1875	1875	0
684	20240319	091600	479034	1875	1875	1875	1875	0
685	20240319	091500	479034	1875	1875	1875	1875	0
686	20240319	091400	479034	1875	1875	1875	1875	0
687	20240319	091300	479034	1875	1875	1875	1875	0
688	20240319	091200	479034	1875	1875	1875	1875	0
689	20240319	091100	479034	1875	1877	1877	1875	23
690	20240319	091000	435904	1878	1878	1878	1878	0
691	20240319	090900	435904	1878	1878	1878	1878	0
692	20240319	090800	435904	1878	1878	1878	1878	8
693	20240319	090700	420880	1875	1875	1875	1875	0
694	20240319	090600	420880	1875	1875	1875	1875	0
695	20240319	090500	420880	1875	1875	1875	1875	0
696	20240319	090400	420880	1875	1875	1875	1875	0
697	20240319	090300	420880	1875	1875	1875	1875	0
698	20240319	090200	420880	1875	1875	1875	1875	4
699	20240319	090100	413380	1879	1879	1879	1879	0
700	20240319	090000	413380	1879	1879	1879	1879	220