KissMeData/090410/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	195900	284253109	1900	1900	1900	1900	6960
3	20240307	195800	284253109	1900	1900	1900	1900	0
4	20240307	195700	284253109	1900	1900	1900	1900	0
5	20240307	195600	284253109	1900	1900	1900	1900	0
6	20240307	195500	284253109	1900	1900	1900	1900	0
7	20240307	195400	284253109	1900	1900	1900	1900	0
8	20240307	195300	284253109	1900	1900	1900	1900	0
9	20240307	195200	284253109	1900	1900	1900	1900	0
10	20240307	195100	284253109	1900	1900	1900	1900	0
11	20240307	195000	284253109	1900	1900	1900	1900	0
12	20240307	194900	284253109	1900	1900	1900	1900	0
13	20240307	194800	284253109	1900	1900	1900	1900	0
14	20240307	194700	284253109	1900	1900	1900	1900	0
15	20240307	194600	284253109	1900	1900	1900	1900	0
16	20240307	194500	284253109	1900	1900	1900	1900	0
17	20240307	194400	284253109	1900	1900	1900	1900	0
18	20240307	194300	284253109	1900	1900	1900	1900	0
19	20240307	194200	284253109	1900	1900	1900	1900	0
20	20240307	194100	284253109	1900	1900	1900	1900	0
21	20240307	194000	284253109	1900	1900	1900	1900	0
22	20240307	193900	284253109	1900	1900	1900	1900	0
23	20240307	193800	284253109	1900	1900	1900	1900	0
24	20240307	193700	284253109	1900	1900	1900	1900	0
25	20240307	193600	284253109	1900	1900	1900	1900	0
26	20240307	193500	284253109	1900	1900	1900	1900	0
27	20240307	193400	284253109	1900	1900	1900	1900	0
28	20240307	193300	284253109	1900	1900	1900	1900	0
29	20240307	193200	284253109	1900	1900	1900	1900	0
30	20240307	193100	284253109	1900	1900	1900	1900	0
31	20240307	193000	284253109	1900	1900	1900	1900	0
32	20240307	192900	284253109	1900	1900	1900	1900	6960
33	20240307	192800	284253109	1900	1900	1900	1900	0
34	20240307	192700	284253109	1900	1900	1900	1900	0
35	20240307	192600	284253109	1900	1900	1900	1900	0
36	20240307	192500	284253109	1900	1900	1900	1900	0
37	20240307	192400	284253109	1900	1900	1900	1900	0
38	20240307	192300	284253109	1900	1900	1900	1900	0
39	20240307	192200	284253109	1900	1900	1900	1900	0
40	20240307	192100	284253109	1900	1900	1900	1900	0
41	20240307	192000	284253109	1900	1900	1900	1900	0
42	20240307	191900	284253109	1900	1900	1900	1900	0
43	20240307	191800	284253109	1900	1900	1900	1900	0
44	20240307	191700	284253109	1900	1900	1900	1900	0
45	20240307	191600	284253109	1900	1900	1900	1900	0
46	20240307	191500	284253109	1900	1900	1900	1900	0
47	20240307	191400	284253109	1900	1900	1900	1900	0
48	20240307	191300	284253109	1900	1900	1900	1900	0
49	20240307	191200	284253109	1900	1900	1900	1900	0
50	20240307	191100	284253109	1900	1900	1900	1900	0
51	20240307	191000	284253109	1900	1900	1900	1900	0
52	20240307	190900	284253109	1900	1900	1900	1900	0
53	20240307	190800	284253109	1900	1900	1900	1900	0
54	20240307	190700	284253109	1900	1900	1900	1900	0
55	20240307	190600	284253109	1900	1900	1900	1900	0
56	20240307	190500	284253109	1900	1900	1900	1900	0
57	20240307	190400	284253109	1900	1900	1900	1900	0
58	20240307	190300	284253109	1900	1900	1900	1900	0
59	20240307	190200	284253109	1900	1900	1900	1900	0
60	20240307	190100	284253109	1900	1900	1900	1900	0
61	20240307	190000	284253109	1900	1900	1900	1900	0
62	20240307	185900	284253109	1900	1900	1900	1900	6960
63	20240307	185800	284253109	1900	1900	1900	1900	0
64	20240307	185700	284253109	1900	1900	1900	1900	0
65	20240307	185600	284253109	1900	1900	1900	1900	0
66	20240307	185500	284253109	1900	1900	1900	1900	0
67	20240307	185400	284253109	1900	1900	1900	1900	0
68	20240307	185300	284253109	1900	1900	1900	1900	0
69	20240307	185200	284253109	1900	1900	1900	1900	0
70	20240307	185100	284253109	1900	1900	1900	1900	0
71	20240307	185000	284253109	1900	1900	1900	1900	0
72	20240307	184900	284253109	1900	1900	1900	1900	0
73	20240307	184800	284253109	1900	1900	1900	1900	0
74	20240307	184700	284253109	1900	1900	1900	1900	0
75	20240307	184600	284253109	1900	1900	1900	1900	0
76	20240307	184500	284253109	1900	1900	1900	1900	0
77	20240307	184400	284253109	1900	1900	1900	1900	0
78	20240307	184300	284253109	1900	1900	1900	1900	0
79	20240307	184200	284253109	1900	1900	1900	1900	0
80	20240307	184100	284253109	1900	1900	1900	1900	0
81	20240307	184000	284253109	1900	1900	1900	1900	0
82	20240307	183900	284253109	1900	1900	1900	1900	0
83	20240307	183800	284253109	1900	1900	1900	1900	0
84	20240307	183700	284253109	1900	1900	1900	1900	0
85	20240307	183600	284253109	1900	1900	1900	1900	0
86	20240307	183500	284253109	1900	1900	1900	1900	0
87	20240307	183400	284253109	1900	1900	1900	1900	0
88	20240307	183300	284253109	1900	1900	1900	1900	0
89	20240307	183200	284253109	1900	1900	1900	1900	0
90	20240307	183100	284253109	1900	1900	1900	1900	0
91	20240307	183000	284253109	1900	1900	1900	1900	0
92	20240307	182900	284253109	1900	1900	1900	1900	6960
93	20240307	182800	284253109	1900	1900	1900	1900	0
94	20240307	182700	284253109	1900	1900	1900	1900	0
95	20240307	182600	284253109	1900	1900	1900	1900	0
96	20240307	182500	284253109	1900	1900	1900	1900	0
97	20240307	182400	284253109	1900	1900	1900	1900	0
98	20240307	182300	284253109	1900	1900	1900	1900	0
99	20240307	182200	284253109	1900	1900	1900	1900	0
100	20240307	182100	284253109	1900	1900	1900	1900	0
101	20240307	182000	284253109	1900	1900	1900	1900	0
102	20240307	181900	284253109	1900	1900	1900	1900	0
103	20240307	181800	284253109	1900	1900	1900	1900	0
104	20240307	181700	284253109	1900	1900	1900	1900	0
105	20240307	181600	284253109	1900	1900	1900	1900	0
106	20240307	181500	284253109	1900	1900	1900	1900	0
107	20240307	181400	284253109	1900	1900	1900	1900	0
108	20240307	181300	284253109	1900	1900	1900	1900	0
109	20240307	181200	284253109	1900	1900	1900	1900	0
110	20240307	181100	284253109	1900	1900	1900	1900	0
111	20240307	181000	284253109	1900	1900	1900	1900	0
112	20240307	180900	284253109	1900	1900	1900	1900	0
113	20240307	180800	284253109	1900	1900	1900	1900	0
114	20240307	180700	284253109	1900	1900	1900	1900	0
115	20240307	180600	284253109	1900	1900	1900	1900	0
116	20240307	180500	284253109	1900	1900	1900	1900	0
117	20240307	180400	284253109	1900	1900	1900	1900	0
118	20240307	180300	284253109	1900	1900	1900	1900	0
119	20240307	180200	284253109	1900	1900	1900	1900	0
120	20240307	180100	284253109	1900	1900	1900	1900	0
121	20240307	180000	284253109	1900	1900	1900	1900	0
122	20240307	175900	284253109	1900	1900	1900	1900	6960
123	20240307	175800	284253109	1900	1900	1900	1900	0
124	20240307	175700	284253109	1900	1900	1900	1900	0
125	20240307	175600	284253109	1900	1900	1900	1900	0
126	20240307	175500	284253109	1900	1900	1900	1900	0
127	20240307	175400	284253109	1900	1900	1900	1900	0
128	20240307	175300	284253109	1900	1900	1900	1900	0
129	20240307	175200	284253109	1900	1900	1900	1900	0
130	20240307	175100	284253109	1900	1900	1900	1900	0
131	20240307	175000	284253109	1900	1900	1900	1900	0
132	20240307	174900	284253109	1900	1900	1900	1900	0
133	20240307	174800	284253109	1900	1900	1900	1900	0
134	20240307	174700	284253109	1900	1900	1900	1900	0
135	20240307	174600	284253109	1900	1900	1900	1900	0
136	20240307	174500	284253109	1900	1900	1900	1900	0
137	20240307	174400	284253109	1900	1900	1900	1900	0
138	20240307	174300	284253109	1900	1900	1900	1900	0
139	20240307	174200	284253109	1900	1900	1900	1900	0
140	20240307	174100	284253109	1900	1900	1900	1900	0
141	20240307	174000	284253109	1900	1900	1900	1900	0
142	20240307	173900	284253109	1900	1900	1900	1900	0
143	20240307	173800	284253109	1900	1900	1900	1900	0
144	20240307	173700	284253109	1900	1900	1900	1900	0
145	20240307	173600	284253109	1900	1900	1900	1900	0
146	20240307	173500	284253109	1900	1900	1900	1900	0
147	20240307	173400	284253109	1900	1900	1900	1900	0
148	20240307	173300	284253109	1900	1900	1900	1900	0
149	20240307	173200	284253109	1900	1900	1900	1900	0
150	20240307	173100	284253109	1900	1900	1900	1900	0
151	20240307	173000	284253109	1900	1900	1900	1900	0
152	20240307	172900	284253109	1900	1900	1900	1900	6960
153	20240307	172800	284253109	1900	1900	1900	1900	0
154	20240307	172700	284253109	1900	1900	1900	1900	0
155	20240307	172600	284253109	1900	1900	1900	1900	0
156	20240307	172500	284253109	1900	1900	1900	1900	0
157	20240307	172400	284253109	1900	1900	1900	1900	0
158	20240307	172300	284253109	1900	1900	1900	1900	0
159	20240307	172200	284253109	1900	1900	1900	1900	0
160	20240307	172100	284253109	1900	1900	1900	1900	0
161	20240307	172000	284253109	1900	1900	1900	1900	0
162	20240307	171900	284253109	1900	1900	1900	1900	0
163	20240307	171800	284253109	1900	1900	1900	1900	0
164	20240307	171700	284253109	1900	1900	1900	1900	0
165	20240307	171600	284253109	1900	1900	1900	1900	0
166	20240307	171500	284253109	1900	1900	1900	1900	0
167	20240307	171400	284253109	1900	1900	1900	1900	0
168	20240307	171300	284253109	1900	1900	1900	1900	0
169	20240307	171200	284253109	1900	1900	1900	1900	0
170	20240307	171100	284253109	1900	1900	1900	1900	0
171	20240307	171000	284253109	1900	1900	1900	1900	0
172	20240307	170900	284253109	1900	1900	1900	1900	0
173	20240307	170800	284253109	1900	1900	1900	1900	0
174	20240307	170700	284253109	1900	1900	1900	1900	0
175	20240307	170600	284253109	1900	1900	1900	1900	0
176	20240307	170500	284253109	1900	1900	1900	1900	0
177	20240307	170400	284253109	1900	1900	1900	1900	0
178	20240307	170300	284253109	1900	1900	1900	1900	0
179	20240307	170200	284253109	1900	1900	1900	1900	0
180	20240307	170100	284253109	1900	1900	1900	1900	0
181	20240307	170000	284253109	1900	1900	1900	1900	0
182	20240307	165900	284253109	1900	1900	1900	1900	6960
183	20240307	165800	284253109	1900	1900	1900	1900	0
184	20240307	165700	284253109	1900	1900	1900	1900	0
185	20240307	165600	284253109	1900	1900	1900	1900	0
186	20240307	165500	284253109	1900	1900	1900	1900	0
187	20240307	165400	284253109	1900	1900	1900	1900	0
188	20240307	165300	284253109	1900	1900	1900	1900	0
189	20240307	165200	284253109	1900	1900	1900	1900	0
190	20240307	165100	284253109	1900	1900	1900	1900	0
191	20240307	165000	284253109	1900	1900	1900	1900	0
192	20240307	164900	284253109	1900	1900	1900	1900	0
193	20240307	164800	284253109	1900	1900	1900	1900	0
194	20240307	164700	284253109	1900	1900	1900	1900	0
195	20240307	164600	284253109	1900	1900	1900	1900	0
196	20240307	164500	284253109	1900	1900	1900	1900	0
197	20240307	164400	284253109	1900	1900	1900	1900	0
198	20240307	164300	284253109	1900	1900	1900	1900	0
199	20240307	164200	284253109	1900	1900	1900	1900	0
200	20240307	164100	284253109	1900	1900	1900	1900	0
201	20240307	164000	284253109	1900	1900	1900	1900	0
202	20240307	163900	284253109	1900	1900	1900	1900	0
203	20240307	163800	284253109	1900	1900	1900	1900	0
204	20240307	163700	284253109	1900	1900	1900	1900	0
205	20240307	163600	284253109	1900	1900	1900	1900	0
206	20240307	163500	284253109	1900	1900	1900	1900	0
207	20240307	163400	284253109	1900	1900	1900	1900	0
208	20240307	163300	284253109	1900	1900	1900	1900	0
209	20240307	163200	284253109	1900	1900	1900	1900	0
210	20240307	163100	284253109	1900	1900	1900	1900	0
211	20240307	163000	284253109	1900	1900	1900	1900	0
212	20240307	162900	284253109	1900	1900	1900	1900	6960
213	20240307	162800	284253109	1900	1900	1900	1900	0
214	20240307	162700	284253109	1900	1900	1900	1900	0
215	20240307	162600	284253109	1900	1900	1900	1900	0
216	20240307	162500	284253109	1900	1900	1900	1900	0
217	20240307	162400	284253109	1900	1900	1900	1900	0
218	20240307	162300	284253109	1900	1900	1900	1900	0
219	20240307	162200	284253109	1900	1900	1900	1900	0
220	20240307	162100	284253109	1900	1900	1900	1900	0
221	20240307	162000	284253109	1900	1900	1900	1900	0
222	20240307	161900	284253109	1900	1900	1900	1900	0
223	20240307	161800	284253109	1900	1900	1900	1900	0
224	20240307	161700	284253109	1900	1900	1900	1900	0
225	20240307	161600	284253109	1900	1900	1900	1900	0
226	20240307	161500	284253109	1900	1900	1900	1900	0
227	20240307	161400	284253109	1900	1900	1900	1900	0
228	20240307	161300	284253109	1900	1900	1900	1900	0
229	20240307	161200	284253109	1900	1900	1900	1900	0
230	20240307	161100	284253109	1900	1900	1900	1900	0
231	20240307	161000	284253109	1900	1900	1900	1900	0
232	20240307	160900	284253109	1900	1900	1900	1900	0
233	20240307	160800	284253109	1900	1900	1900	1900	0
234	20240307	160700	284253109	1900	1900	1900	1900	0
235	20240307	160600	284253109	1900	1900	1900	1900	0
236	20240307	160500	284253109	1900	1900	1900	1900	0
237	20240307	160400	284253109	1900	1900	1900	1900	0
238	20240307	160300	284253109	1900	1900	1900	1900	0
239	20240307	160200	284253109	1900	1900	1900	1900	0
240	20240307	160100	284253109	1900	1900	1900	1900	0
241	20240307	160000	284253109	1900	1900	1900	1900	0
242	20240307	155900	284253109	1900	1900	1900	1900	6960
243	20240307	155800	284253109	1900	1900	1900	1900	0
244	20240307	155700	284253109	1900	1900	1900	1900	0
245	20240307	155600	284253109	1900	1900	1900	1900	0
246	20240307	155500	284253109	1900	1900	1900	1900	0
247	20240307	155400	284253109	1900	1900	1900	1900	0
248	20240307	155300	284253109	1900	1900	1900	1900	0
249	20240307	155200	284253109	1900	1900	1900	1900	0
250	20240307	155100	284253109	1900	1900	1900	1900	0
251	20240307	155000	284253109	1900	1900	1900	1900	0
252	20240307	154900	284253109	1900	1900	1900	1900	0
253	20240307	154800	284253109	1900	1900	1900	1900	0
254	20240307	154700	284253109	1900	1900	1900	1900	0
255	20240307	154600	284253109	1900	1900	1900	1900	0
256	20240307	154500	284253109	1900	1900	1900	1900	0
257	20240307	154400	284253109	1900	1900	1900	1900	0
258	20240307	154300	284253109	1900	1900	1900	1900	0
259	20240307	154200	284253109	1900	1900	1900	1900	0
260	20240307	154100	284253109	1900	1900	1900	1900	0
261	20240307	154000	284253109	1900	1900	1900	1900	0
262	20240307	153900	284253109	1900	1900	1900	1900	0
263	20240307	153800	284253109	1900	1900	1900	1900	0
264	20240307	153700	284253109	1900	1900	1900	1900	0
265	20240307	153600	284253109	1900	1900	1900	1900	0
266	20240307	153500	284253109	1900	1900	1900	1900	0
267	20240307	153400	284253109	1900	1900	1900	1900	0
268	20240307	153300	284253109	1900	1900	1900	1900	0
269	20240307	153200	284253109	1900	1900	1900	1900	0
270	20240307	153100	284253109	1900	1900	1900	1900	0
271	20240307	153000	284253109	1900	1900	1900	1900	6960
272	20240307	152900	271029109	1899	1899	1899	1899	0
273	20240307	152800	271029109	1899	1899	1899	1899	0
274	20240307	152700	271029109	1899	1899	1899	1899	0
275	20240307	152600	271029109	1899	1899	1899	1899	0
276	20240307	152500	271029109	1899	1899	1899	1899	0
277	20240307	152400	271029109	1899	1899	1899	1899	0
278	20240307	152300	271029109	1899	1899	1899	1899	0
279	20240307	152200	271029109	1899	1899	1899	1899	0
280	20240307	152100	271029109	1899	1899	1899	1899	0
281	20240307	152000	271029109	1899	1899	1899	1899	0
282	20240307	151900	271029109	1899	1899	1899	1899	1
283	20240307	151800	271027210	1894	1900	1900	1894	14
284	20240307	151700	271000681	1900	1895	1900	1895	101
285	20240307	151600	270809281	1900	1900	1900	1900	200
286	20240307	151500	270429281	1900	1900	1900	1900	16
287	20240307	151400	270398881	1900	1895	1900	1895	374
288	20240307	151300	269688731	1899	1890	1899	1890	543
289	20240307	151200	268660542	1890	1890	1890	1890	3
290	20240307	151100	268654872	1890	1891	1891	1890	54
291	20240307	151000	268552760	1892	1892	1892	1892	50
292	20240307	150900	268458160	1892	1892	1892	1892	0
293	20240307	150800	268458160	1892	1891	1892	1891	15
294	20240307	150700	268429793	1892	1892	1892	1892	0
295	20240307	150600	268429793	1892	1892	1892	1892	80
296	20240307	150500	268278433	1892	1892	1892	1892	0
297	20240307	150400	268278433	1892	1891	1892	1891	92
298	20240307	150300	268104456	1883	1891	1891	1883	1350
299	20240307	150200	265560752	1891	1890	1891	1886	1402
300	20240307	150100	262910370	1891	1885	1892	1885	3005
301	20240307	150000	257231649	1886	1886	1886	1884	1641
302	20240307	145900	254136725	1886	1886	1886	1886	2875
303	20240307	145800	248714475	1886	1886	1886	1886	0
304	20240307	145700	248714475	1886	1886	1886	1886	3
305	20240307	145600	248708817	1886	1886	1886	1886	0
306	20240307	145500	248708817	1886	1886	1886	1886	0
307	20240307	145400	248708817	1886	1886	1886	1886	0
308	20240307	145300	248708817	1886	1886	1886	1886	1
309	20240307	145200	248706931	1886	1886	1886	1886	1
310	20240307	145100	248705045	1882	1882	1882	1882	100
311	20240307	145000	248516845	1886	1882	1886	1882	201
312	20240307	144900	248138559	1882	1883	1883	1882	165
313	20240307	144800	247827928	1883	1883	1883	1883	0
314	20240307	144700	247827928	1883	1883	1883	1883	0
315	20240307	144600	247827928	1883	1883	1883	1883	0
316	20240307	144500	247827928	1883	1883	1883	1883	2
317	20240307	144400	247824162	1883	1883	1883	1883	0
318	20240307	144300	247824162	1883	1883	1883	1883	0
319	20240307	144200	247824162	1883	1883	1883	1883	0
320	20240307	144100	247824162	1883	1883	1883	1883	0
321	20240307	144000	247824162	1883	1883	1883	1883	6
322	20240307	143900	247812864	1882	1883	1883	1882	7417
323	20240307	143800	233853958	1883	1883	1883	1883	0
324	20240307	143700	233853958	1883	1883	1883	1883	0
325	20240307	143600	233853958	1883	1885	1885	1883	600
326	20240307	143500	232724100	1886	1886	1886	1886	0
327	20240307	143400	232724100	1886	1886	1886	1886	0
328	20240307	143300	232724100	1886	1886	1886	1886	0
329	20240307	143200	232724100	1886	1886	1886	1886	0
330	20240307	143100	232724100	1886	1886	1886	1886	1
331	20240307	143000	232722214	1886	1886	1886	1886	0
332	20240307	142900	232722214	1886	1886	1886	1886	0
333	20240307	142800	232722214	1886	1886	1886	1886	0
334	20240307	142700	232722214	1886	1886	1886	1886	0
335	20240307	142600	232722214	1886	1886	1886	1886	0
336	20240307	142500	232722214	1886	1886	1886	1886	0
337	20240307	142400	232722214	1886	1886	1886	1886	2
338	20240307	142300	232718442	1883	1883	1883	1883	0
339	20240307	142200	232718442	1883	1883	1883	1883	0
340	20240307	142100	232718442	1883	1883	1883	1883	0
341	20240307	142000	232718442	1883	1886	1886	1883	51
342	20240307	141900	232622406	1883	1884	1884	1883	200
343	20240307	141800	232245775	1883	1883	1883	1883	0
344	20240307	141700	232245775	1883	1883	1883	1883	0
345	20240307	141600	232245775	1883	1883	1883	1883	0
346	20240307	141500	232245775	1883	1883	1883	1883	0
347	20240307	141400	232245775	1883	1883	1883	1883	0
348	20240307	141300	232245775	1883	1885	1885	1883	5000
349	20240307	141200	222830615	1883	1883	1883	1883	0
350	20240307	141100	222830615	1883	1883	1883	1883	0
351	20240307	141000	222830615	1883	1883	1883	1883	0
352	20240307	140900	222830615	1883	1883	1883	1883	0
353	20240307	140800	222830615	1883	1883	1883	1883	0
354	20240307	140700	222830615	1883	1883	1883	1883	0
355	20240307	140600	222830615	1883	1883	1883	1883	0
356	20240307	140500	222830615	1883	1883	1883	1883	0
357	20240307	140400	222830615	1883	1883	1883	1883	0
358	20240307	140300	222830615	1883	1883	1883	1883	534
359	20240307	140200	221825093	1883	1885	1885	1883	100
360	20240307	140100	221636770	1887	1887	1887	1887	0
361	20240307	140000	221636770	1887	1887	1887	1887	407
362	20240307	135900	220868761	1887	1887	1887	1887	181
363	20240307	135800	220527214	1888	1888	1888	1888	0
364	20240307	135700	220527214	1888	1888	1888	1888	68
365	20240307	135600	220398830	1889	1889	1889	1889	169
366	20240307	135500	220079589	1889	1889	1889	1889	0
367	20240307	135400	220079589	1889	1889	1889	1889	22
368	20240307	135300	220038031	1889	1889	1889	1889	0
369	20240307	135200	220038031	1889	1889	1889	1889	0
370	20240307	135100	220038031	1889	1889	1889	1889	0
371	20240307	135000	220038031	1889	1889	1889	1889	0
372	20240307	134900	220038031	1889	1889	1889	1889	0
373	20240307	134800	220038031	1889	1889	1889	1889	0
374	20240307	134700	220038031	1889	1889	1889	1889	529
375	20240307	134600	219038750	1889	1889	1889	1889	0
376	20240307	134500	219038750	1889	1889	1889	1889	0
377	20240307	134400	219038750	1889	1889	1889	1889	0
378	20240307	134300	219038750	1889	1889	1889	1889	50
379	20240307	134200	218944300	1889	1889	1889	1889	0
380	20240307	134100	218944300	1889	1889	1889	1889	1
381	20240307	134000	218942411	1889	1889	1889	1889	0
382	20240307	133900	218942411	1889	1888	1889	1888	3
383	20240307	133800	218936745	1887	1887	1887	1887	0
384	20240307	133700	218936745	1887	1887	1887	1887	0
385	20240307	133600	218936745	1887	1887	1887	1887	70
386	20240307	133500	218804655	1889	1889	1889	1889	0
387	20240307	133400	218804655	1889	1889	1889	1889	0
388	20240307	133300	218804655	1889	1889	1889	1889	0
389	20240307	133200	218804655	1889	1889	1889	1889	0
390	20240307	133100	218804655	1889	1889	1889	1889	0
391	20240307	133000	218804655	1889	1889	1889	1889	0
392	20240307	132900	218804655	1889	1889	1889	1889	0
393	20240307	132800	218804655	1889	1889	1889	1889	1
394	20240307	132700	218802766	1889	1889	1889	1889	0
395	20240307	132600	218802766	1889	1889	1889	1889	134
396	20240307	132500	218549640	1887	1889	1889	1887	153
397	20240307	132400	218260919	1889	1889	1889	1889	0
398	20240307	132300	218260919	1889	1889	1889	1889	505
399	20240307	132200	217306974	1887	1887	1887	1887	0
400	20240307	132100	217306974	1887	1887	1887	1887	100
401	20240307	132000	217118274	1889	1889	1889	1889	0
402	20240307	131900	217118274	1889	1889	1889	1889	0
403	20240307	131800	217118274	1889	1889	1889	1889	0
404	20240307	131700	217118274	1889	1888	1889	1888	501
405	20240307	131600	216172086	1887	1887	1887	1887	441
406	20240307	131500	215339919	1881	1881	1881	1881	0
407	20240307	131400	215339919	1881	1881	1881	1881	0
408	20240307	131300	215339919	1881	1881	1881	1881	0
409	20240307	131200	215339919	1881	1881	1881	1881	0
410	20240307	131100	215339919	1881	1881	1881	1881	0
411	20240307	131000	215339919	1881	1881	1881	1881	0
412	20240307	130900	215339919	1881	1881	1881	1881	0
413	20240307	130800	215339919	1881	1881	1881	1881	0
414	20240307	130700	215339919	1881	1881	1881	1881	0
415	20240307	130600	215339919	1881	1881	1881	1881	520
416	20240307	130500	214361799	1887	1881	1887	1881	214
417	20240307	130400	213959181	1880	1880	1880	1880	0
418	20240307	130300	213959181	1880	1880	1880	1880	0
419	20240307	130200	213959181	1880	1880	1880	1880	0
420	20240307	130100	213959181	1880	1880	1880	1880	0
421	20240307	130000	213959181	1880	1880	1880	1880	151
422	20240307	125900	213675301	1880	1881	1881	1880	559
423	20240307	125800	212624369	1880	1880	1880	1880	0
424	20240307	125700	212624369	1880	1880	1880	1880	0
425	20240307	125600	212624369	1880	1880	1880	1880	0
426	20240307	125500	212624369	1880	1880	1880	1880	0
427	20240307	125400	212624369	1880	1880	1880	1880	0
428	20240307	125300	212624369	1880	1880	1880	1880	0
429	20240307	125200	212624369	1880	1880	1880	1880	0
430	20240307	125100	212624369	1880	1880	1880	1880	0
431	20240307	125000	212624369	1880	1881	1881	1880	105
432	20240307	124900	212426959	1886	1886	1886	1886	0
433	20240307	124800	212426959	1886	1886	1886	1886	0
434	20240307	124700	212426959	1886	1886	1886	1886	100
435	20240307	124600	212238359	1887	1887	1887	1887	0
436	20240307	124500	212238359	1887	1887	1887	1887	0
437	20240307	124400	212238359	1887	1887	1887	1887	225
438	20240307	124300	211813784	1887	1887	1887	1887	302
439	20240307	124200	211243910	1888	1888	1888	1888	1000
440	20240307	124100	209355910	1889	1889	1889	1889	0
441	20240307	124000	209355910	1889	1889	1889	1889	0
442	20240307	123900	209355910	1889	1889	1889	1889	0
443	20240307	123800	209355910	1889	1889	1889	1889	500
444	20240307	123700	208411410	1889	1888	1889	1888	537
445	20240307	123600	207397544	1888	1888	1888	1888	20
446	20240307	123500	207359784	1888	1888	1888	1888	106
447	20240307	123400	207159656	1878	1878	1878	1878	0
448	20240307	123300	207159656	1878	1878	1878	1878	0
449	20240307	123200	207159656	1878	1880	1880	1878	100
450	20240307	123100	206971778	1878	1878	1878	1878	0
451	20240307	123000	206971778	1878	1878	1878	1878	0
452	20240307	122900	206971778	1878	1878	1878	1878	0
453	20240307	122800	206971778	1878	1878	1878	1878	0
454	20240307	122700	206971778	1878	1878	1878	1878	0
455	20240307	122600	206971778	1878	1878	1878	1878	0
456	20240307	122500	206971778	1878	1878	1878	1878	0
457	20240307	122400	206971778	1878	1878	1878	1878	0
458	20240307	122300	206971778	1878	1878	1878	1878	0
459	20240307	122200	206971778	1878	1878	1878	1878	0
460	20240307	122100	206971778	1878	1878	1878	1878	0
461	20240307	122000	206971778	1878	1878	1878	1878	0
462	20240307	121900	206971778	1878	1878	1878	1878	0
463	20240307	121800	206971778	1878	1878	1878	1878	1
464	20240307	121700	206969900	1878	1878	1878	1878	0
465	20240307	121600	206969900	1878	1878	1878	1878	0
466	20240307	121500	206969900	1878	1878	1878	1878	0
467	20240307	121400	206969900	1878	1878	1878	1878	1
468	20240307	121300	206968022	1890	1890	1890	1890	632
469	20240307	121200	205773542	1889	1888	1889	1888	586
470	20240307	121100	204666589	1878	1878	1878	1878	110
471	20240307	121000	204460009	1890	1890	1890	1890	0
472	20240307	120900	204460009	1890	1890	1890	1890	1501
473	20240307	120800	201623119	1890	1890	1890	1890	0
474	20240307	120700	201623119	1890	1890	1890	1890	87
475	20240307	120600	201458689	1889	1887	1889	1887	1949
476	20240307	120500	197777440	1887	1885	1887	1885	150
477	20240307	120400	197494609	1886	1886	1886	1886	0
478	20240307	120300	197494609	1886	1886	1886	1886	0
479	20240307	120200	197494609	1886	1886	1886	1886	0
480	20240307	120100	197494609	1886	1886	1886	1886	50
481	20240307	120000	197400309	1875	1875	1875	1875	0
482	20240307	115900	197400309	1875	1875	1875	1875	0
483	20240307	115800	197400309	1875	1876	1876	1875	452
484	20240307	115700	196552749	1875	1875	1875	1875	0
485	20240307	115600	196552749	1875	1881	1881	1875	21126
486	20240307	115500	156871780	1888	1887	1888	1887	1000
487	20240307	115400	154984338	1887	1887	1887	1887	0
488	20240307	115300	154984338	1887	1887	1887	1887	2000
489	20240307	115200	151210338	1887	1887	1887	1887	0
490	20240307	115100	151210338	1887	1887	1887	1887	0
491	20240307	115000	151210338	1887	1887	1887	1887	55
492	20240307	114900	151106553	1880	1880	1880	1880	0
493	20240307	114800	151106553	1880	1882	1882	1880	4954
494	20240307	114700	141790028	1881	1881	1881	1881	0
495	20240307	114600	141790028	1881	1881	1881	1881	0
496	20240307	114500	141790028	1881	1881	1881	1881	0
497	20240307	114400	141790028	1881	1881	1881	1881	598
498	20240307	114300	140665190	1881	1881	1881	1881	0
499	20240307	114200	140665190	1881	1881	1881	1881	50
500	20240307	114100	140571140	1881	1881	1881	1881	0
501	20240307	114000	140571140	1881	1881	1881	1881	0
502	20240307	113900	140571140	1881	1881	1881	1881	1
503	20240307	113800	140569259	1881	1882	1882	1881	249
504	20240307	113700	140100889	1881	1881	1881	1881	0
505	20240307	113600	140100889	1881	1881	1881	1881	0
506	20240307	113500	140100889	1881	1881	1881	1881	0
507	20240307	113400	140100889	1881	1881	1881	1881	0
508	20240307	113300	140100889	1881	1881	1881	1881	1
509	20240307	113200	140099008	1881	1881	1881	1881	0
510	20240307	113100	140099008	1881	1881	1881	1881	0
511	20240307	113000	140099008	1881	1883	1883	1881	1100
512	20240307	112900	138028333	1883	1883	1883	1883	2
513	20240307	112800	138024567	1889	1889	1889	1889	10
514	20240307	112700	138005677	1889	1889	1889	1889	1
515	20240307	112600	138003788	1889	1889	1889	1889	1
516	20240307	112500	138001899	1880	1880	1880	1880	0
517	20240307	112400	138001899	1880	1880	1880	1880	0
518	20240307	112300	138001899	1880	1884	1884	1880	12437
519	20240307	112200	114599241	1883	1883	1883	1883	0
520	20240307	112100	114599241	1883	1883	1883	1883	0
521	20240307	112000	114599241	1883	1883	1883	1883	0
522	20240307	111900	114599241	1883	1883	1883	1883	0
523	20240307	111800	114599241	1883	1883	1883	1883	0
524	20240307	111700	114599241	1883	1883	1883	1883	0
525	20240307	111600	114599241	1883	1883	1883	1883	0
526	20240307	111500	114599241	1883	1883	1883	1883	1555
527	20240307	111400	111671176	1883	1883	1883	1883	500
528	20240307	111300	110729676	1883	1883	1883	1883	100
529	20240307	111200	110541376	1883	1883	1883	1883	0
530	20240307	111100	110541376	1883	1883	1883	1883	0
531	20240307	111000	110541376	1883	1883	1883	1883	0
532	20240307	110900	110541376	1883	1883	1883	1883	0
533	20240307	110800	110541376	1883	1883	1883	1883	0
534	20240307	110700	110541376	1883	1883	1883	1883	41
535	20240307	110600	110464173	1883	1883	1883	1883	5
536	20240307	110500	110454758	1883	1883	1883	1883	200
537	20240307	110400	110078158	1883	1883	1883	1883	0
538	20240307	110300	110078158	1883	1883	1883	1883	327
539	20240307	110200	109462417	1882	1882	1882	1882	0
540	20240307	110100	109462417	1882	1882	1882	1882	400
541	20240307	110000	108709617	1882	1882	1882	1882	0
542	20240307	105900	108709617	1882	1882	1882	1882	1500
543	20240307	105800	105886617	1882	1882	1882	1882	0
544	20240307	105700	105886617	1882	1882	1882	1882	287
545	20240307	105600	105346483	1882	1883	1883	1882	733
546	20240307	105500	103966957	1882	1882	1882	1882	2170
547	20240307	105400	99883017	1882	1884	1884	1882	1459
548	20240307	105300	97136039	1883	1884	1884	1883	1606
549	20240307	105200	94111938	1884	1883	1884	1883	1036
550	20240307	105100	92161114	1883	1884	1884	1883	2801
551	20240307	105000	86884621	1884	1884	1884	1884	1
552	20240307	104900	86882737	1885	1885	1885	1885	20
553	20240307	104800	86845037	1884	1884	1884	1884	0
554	20240307	104700	86845037	1884	1884	1884	1884	0
555	20240307	104600	86845037	1884	1884	1884	1884	0
556	20240307	104500	86845037	1884	1884	1884	1884	10
557	20240307	104400	86826197	1884	1884	1884	1884	0
558	20240307	104300	86826197	1884	1885	1885	1884	300
559	20240307	104200	86260989	1885	1886	1886	1885	225
560	20240307	104100	85836849	1886	1886	1886	1886	56
561	20240307	104000	85731233	1885	1885	1885	1885	0
562	20240307	103900	85731233	1885	1885	1885	1885	0
563	20240307	103800	85731233	1885	1885	1885	1885	10
564	20240307	103700	85712383	1885	1885	1885	1885	510
565	20240307	103600	84751033	1886	1886	1886	1886	0
566	20240307	103500	84751033	1886	1885	1886	1885	287
567	20240307	103400	84209758	1886	1886	1886	1886	208
568	20240307	103300	83817470	1886	1886	1886	1886	0
569	20240307	103200	83817470	1886	1886	1886	1886	0
570	20240307	103100	83817470	1886	1886	1886	1886	0
571	20240307	103000	83817470	1886	1886	1886	1886	0
572	20240307	102900	83817470	1886	1886	1886	1886	750
573	20240307	102800	82402970	1886	1889	1889	1886	424
574	20240307	102700	81602784	1889	1889	1889	1889	320
575	20240307	102600	80998304	1889	1889	1889	1889	388
576	20240307	102500	80265372	1889	1889	1889	1889	200
577	20240307	102400	79887572	1889	1889	1889	1889	3
578	20240307	102300	79881905	1889	1889	1889	1889	10
579	20240307	102200	79863015	1889	1885	1889	1885	1090
580	20240307	102100	77804377	1885	1885	1885	1884	35
581	20240307	102000	77738403	1885	1884	1885	1884	833
582	20240307	101900	76169028	1885	1885	1885	1885	0
583	20240307	101800	76169028	1885	1885	1885	1885	501
584	20240307	101700	75224643	1885	1888	1888	1885	14369
585	20240307	101600	48131651	1887	1888	1888	1887	1000
586	20240307	101500	46244120	1889	1889	1889	1889	61
587	20240307	101400	46128891	1890	1890	1890	1890	0
588	20240307	101300	46128891	1890	1890	1890	1890	0
589	20240307	101200	46128891	1890	1890	1890	1890	0
590	20240307	101100	46128891	1890	1890	1890	1890	0
591	20240307	101000	46128891	1890	1890	1890	1890	0
592	20240307	100900	46128891	1890	1890	1890	1890	0
593	20240307	100800	46128891	1890	1888	1890	1888	50
594	20240307	100700	46034427	1888	1888	1888	1888	0
595	20240307	100600	46034427	1888	1886	1888	1886	259
596	20240307	100500	45545781	1887	1886	1887	1886	744
597	20240307	100400	44142296	1887	1887	1887	1887	0
598	20240307	100300	44142296	1887	1887	1887	1887	0
599	20240307	100200	44142296	1887	1887	1887	1887	1585
600	20240307	100100	41151401	1888	1888	1888	1888	0
601	20240307	100000	41151401	1888	1888	1888	1888	8
602	20240307	095900	41136297	1887	1887	1887	1887	35
603	20240307	095800	41070252	1887	1887	1887	1887	51
604	20240307	095700	40974015	1887	1887	1887	1887	0
605	20240307	095600	40974015	1887	1887	1887	1887	0
606	20240307	095500	40974015	1887	1887	1887	1887	1111
607	20240307	095400	38877558	1887	1887	1887	1887	300
608	20240307	095300	38311458	1888	1888	1888	1888	479
609	20240307	095200	37407106	1890	1890	1890	1890	500
610	20240307	095100	36462106	1888	1890	1890	1888	20
611	20240307	095000	36424344	1890	1890	1890	1890	100
612	20240307	094900	36235344	1888	1890	1890	1888	11
613	20240307	094800	36214568	1890	1889	1890	1888	384
614	20240307	094700	35489384	1890	1890	1890	1890	0
615	20240307	094600	35489384	1890	1890	1890	1890	0
616	20240307	094500	35489384	1890	1890	1890	1890	74
617	20240307	094400	35349524	1890	1890	1890	1889	58
618	20240307	094300	35239944	1890	1890	1890	1890	0
619	20240307	094200	35239944	1890	1890	1890	1890	39
620	20240307	094100	35166234	1890	1889	1890	1889	56
621	20240307	094000	35060443	1890	1890	1890	1889	9
622	20240307	093900	35043434	1888	1892	1892	1888	10094
623	20240307	093800	15973035	1894	1894	1894	1894	1
624	20240307	093700	15971141	1895	1895	1895	1895	0
625	20240307	093600	15971141	1895	1895	1895	1895	0
626	20240307	093500	15971141	1895	1895	1895	1895	0
627	20240307	093400	15971141	1895	1895	1895	1895	0
628	20240307	093300	15971141	1895	1895	1895	1895	0
629	20240307	093200	15971141	1895	1895	1895	1895	0
630	20240307	093100	15971141	1895	1895	1895	1895	200
631	20240307	093000	15592141	1895	1895	1895	1895	0
632	20240307	092900	15592141	1895	1895	1895	1895	100
633	20240307	092800	15402641	1895	1895	1895	1895	0
634	20240307	092700	15402641	1895	1895	1895	1895	63
635	20240307	092600	15283256	1895	1895	1895	1895	0
636	20240307	092500	15283256	1895	1895	1895	1895	50
637	20240307	092400	15188506	1886	1886	1886	1886	0
638	20240307	092300	15188506	1886	1886	1886	1886	961
639	20240307	092200	13376060	1886	1890	1890	1886	413
640	20240307	092100	12597008	1891	1891	1891	1890	249
641	20240307	092000	12126212	1891	1892	1892	1891	2765
642	20240307	091900	6896575	1900	1900	1900	1900	15
643	20240307	091800	6868075	1900	1900	1900	1900	1789
644	20240307	091700	3468975	1900	1900	1900	1900	0
645	20240307	091600	3468975	1900	1900	1900	1900	10
646	20240307	091500	3449975	1892	1892	1892	1892	1
647	20240307	091400	3448083	1900	1900	1900	1900	0
648	20240307	091300	3448083	1900	1900	1900	1900	0
649	20240307	091200	3448083	1900	1900	1900	1900	26
650	20240307	091100	3398683	1891	1891	1891	1891	0
651	20240307	091000	3398683	1891	1897	1897	1891	1238
652	20240307	090900	1054835	1900	1900	1900	1900	150
653	20240307	090800	769835	1900	1900	1900	1900	100
654	20240307	090700	579835	1900	1900	1900	1900	112
655	20240307	090600	367035	1900	1900	1900	1900	0
656	20240307	090500	367035	1900	1900	1900	1900	0
657	20240307	090400	367035	1900	1900	1900	1900	0
658	20240307	090300	367035	1900	1900	1900	1900	0
659	20240307	090200	367035	1900	1900	1900	1900	0
660	20240307	090100	367035	1900	1900	1900	1900	26
661	20240307	090000	317635	1901	1905	1905	1901	167