KissMeData/121890/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201400	99442099	1845	1845	1845	1845	558
3	20240314	201300	99442099	1845	1845	1845	1845	0
4	20240314	201200	99442099	1845	1845	1845	1845	0
5	20240314	201100	99442099	1845	1845	1845	1845	0
6	20240314	201000	99442099	1845	1845	1845	1845	0
7	20240314	200900	99442099	1845	1845	1845	1845	0
8	20240314	200800	99442099	1845	1845	1845	1845	0
9	20240314	200700	99442099	1845	1845	1845	1845	0
10	20240314	200600	99442099	1845	1845	1845	1845	0
11	20240314	200500	99442099	1845	1845	1845	1845	0
12	20240314	200400	99442099	1845	1845	1845	1845	0
13	20240314	200300	99442099	1845	1845	1845	1845	0
14	20240314	200200	99442099	1845	1845	1845	1845	0
15	20240314	200100	99442099	1845	1845	1845	1845	0
16	20240314	200000	99442099	1845	1845	1845	1845	0
17	20240314	195900	99442099	1845	1845	1845	1845	0
18	20240314	195800	99442099	1845	1845	1845	1845	0
19	20240314	195700	99442099	1845	1845	1845	1845	0
20	20240314	195600	99442099	1845	1845	1845	1845	0
21	20240314	195500	99442099	1845	1845	1845	1845	0
22	20240314	195400	99442099	1845	1845	1845	1845	0
23	20240314	195300	99442099	1845	1845	1845	1845	0
24	20240314	195200	99442099	1845	1845	1845	1845	0
25	20240314	195100	99442099	1845	1845	1845	1845	0
26	20240314	195000	99442099	1845	1845	1845	1845	0
27	20240314	194900	99442099	1845	1845	1845	1845	0
28	20240314	194800	99442099	1845	1845	1845	1845	0
29	20240314	194700	99442099	1845	1845	1845	1845	0
30	20240314	194600	99442099	1845	1845	1845	1845	0
31	20240314	194500	99442099	1845	1845	1845	1845	0
32	20240314	194400	99442099	1845	1845	1845	1845	558
33	20240314	194300	99442099	1845	1845	1845	1845	0
34	20240314	194200	99442099	1845	1845	1845	1845	0
35	20240314	194100	99442099	1845	1845	1845	1845	0
36	20240314	194000	99442099	1845	1845	1845	1845	0
37	20240314	193900	99442099	1845	1845	1845	1845	0
38	20240314	193800	99442099	1845	1845	1845	1845	0
39	20240314	193700	99442099	1845	1845	1845	1845	0
40	20240314	193600	99442099	1845	1845	1845	1845	0
41	20240314	193500	99442099	1845	1845	1845	1845	0
42	20240314	193400	99442099	1845	1845	1845	1845	0
43	20240314	193300	99442099	1845	1845	1845	1845	0
44	20240314	193200	99442099	1845	1845	1845	1845	0
45	20240314	193100	99442099	1845	1845	1845	1845	0
46	20240314	193000	99442099	1845	1845	1845	1845	0
47	20240314	192900	99442099	1845	1845	1845	1845	0
48	20240314	192800	99442099	1845	1845	1845	1845	0
49	20240314	192700	99442099	1845	1845	1845	1845	0
50	20240314	192600	99442099	1845	1845	1845	1845	0
51	20240314	192500	99442099	1845	1845	1845	1845	0
52	20240314	192400	99442099	1845	1845	1845	1845	0
53	20240314	192300	99442099	1845	1845	1845	1845	0
54	20240314	192200	99442099	1845	1845	1845	1845	0
55	20240314	192100	99442099	1845	1845	1845	1845	0
56	20240314	192000	99442099	1845	1845	1845	1845	0
57	20240314	191900	99442099	1845	1845	1845	1845	0
58	20240314	191800	99442099	1845	1845	1845	1845	0
59	20240314	191700	99442099	1845	1845	1845	1845	0
60	20240314	191600	99442099	1845	1845	1845	1845	0
61	20240314	191500	99442099	1845	1845	1845	1845	0
62	20240314	191400	99442099	1845	1845	1845	1845	558
63	20240314	191300	99442099	1845	1845	1845	1845	0
64	20240314	191200	99442099	1845	1845	1845	1845	0
65	20240314	191100	99442099	1845	1845	1845	1845	0
66	20240314	191000	99442099	1845	1845	1845	1845	0
67	20240314	190900	99442099	1845	1845	1845	1845	0
68	20240314	190800	99442099	1845	1845	1845	1845	0
69	20240314	190700	99442099	1845	1845	1845	1845	0
70	20240314	190600	99442099	1845	1845	1845	1845	0
71	20240314	190500	99442099	1845	1845	1845	1845	0
72	20240314	190400	99442099	1845	1845	1845	1845	0
73	20240314	190300	99442099	1845	1845	1845	1845	0
74	20240314	190200	99442099	1845	1845	1845	1845	0
75	20240314	190100	99442099	1845	1845	1845	1845	0
76	20240314	190000	99442099	1845	1845	1845	1845	0
77	20240314	185900	99442099	1845	1845	1845	1845	0
78	20240314	185800	99442099	1845	1845	1845	1845	0
79	20240314	185700	99442099	1845	1845	1845	1845	0
80	20240314	185600	99442099	1845	1845	1845	1845	0
81	20240314	185500	99442099	1845	1845	1845	1845	0
82	20240314	185400	99442099	1845	1845	1845	1845	0
83	20240314	185300	99442099	1845	1845	1845	1845	0
84	20240314	185200	99442099	1845	1845	1845	1845	0
85	20240314	185100	99442099	1845	1845	1845	1845	0
86	20240314	185000	99442099	1845	1845	1845	1845	0
87	20240314	184900	99442099	1845	1845	1845	1845	0
88	20240314	184800	99442099	1845	1845	1845	1845	0
89	20240314	184700	99442099	1845	1845	1845	1845	0
90	20240314	184600	99442099	1845	1845	1845	1845	0
91	20240314	184500	99442099	1845	1845	1845	1845	0
92	20240314	184400	99442099	1845	1845	1845	1845	558
93	20240314	184300	99442099	1845	1845	1845	1845	0
94	20240314	184200	99442099	1845	1845	1845	1845	0
95	20240314	184100	99442099	1845	1845	1845	1845	0
96	20240314	184000	99442099	1845	1845	1845	1845	0
97	20240314	183900	99442099	1845	1845	1845	1845	0
98	20240314	183800	99442099	1845	1845	1845	1845	0
99	20240314	183700	99442099	1845	1845	1845	1845	0
100	20240314	183600	99442099	1845	1845	1845	1845	0
101	20240314	183500	99442099	1845	1845	1845	1845	0
102	20240314	183400	99442099	1845	1845	1845	1845	0
103	20240314	183300	99442099	1845	1845	1845	1845	0
104	20240314	183200	99442099	1845	1845	1845	1845	0
105	20240314	183100	99442099	1845	1845	1845	1845	0
106	20240314	183000	99442099	1845	1845	1845	1845	0
107	20240314	182900	99442099	1845	1845	1845	1845	0
108	20240314	182800	99442099	1845	1845	1845	1845	0
109	20240314	182700	99442099	1845	1845	1845	1845	0
110	20240314	182600	99442099	1845	1845	1845	1845	0
111	20240314	182500	99442099	1845	1845	1845	1845	0
112	20240314	182400	99442099	1845	1845	1845	1845	0
113	20240314	182300	99442099	1845	1845	1845	1845	0
114	20240314	182200	99442099	1845	1845	1845	1845	0
115	20240314	182100	99442099	1845	1845	1845	1845	0
116	20240314	182000	99442099	1845	1845	1845	1845	0
117	20240314	181900	99442099	1845	1845	1845	1845	0
118	20240314	181800	99442099	1845	1845	1845	1845	0
119	20240314	181700	99442099	1845	1845	1845	1845	0
120	20240314	181600	99442099	1845	1845	1845	1845	0
121	20240314	181500	99442099	1845	1845	1845	1845	0
122	20240314	181400	99442099	1845	1845	1845	1845	558
123	20240314	181300	99442099	1845	1845	1845	1845	0
124	20240314	181200	99442099	1845	1845	1845	1845	0
125	20240314	181100	99442099	1845	1845	1845	1845	0
126	20240314	181000	99442099	1845	1845	1845	1845	0
127	20240314	180900	99442099	1845	1845	1845	1845	0
128	20240314	180800	99442099	1845	1845	1845	1845	0
129	20240314	180700	99442099	1845	1845	1845	1845	0
130	20240314	180600	99442099	1845	1845	1845	1845	0
131	20240314	180500	99442099	1845	1845	1845	1845	0
132	20240314	180400	99442099	1845	1845	1845	1845	0
133	20240314	180300	99442099	1845	1845	1845	1845	0
134	20240314	180200	99442099	1845	1845	1845	1845	0
135	20240314	180100	99442099	1845	1845	1845	1845	0
136	20240314	180000	99442099	1845	1845	1845	1845	0
137	20240314	175900	99442099	1845	1845	1845	1845	0
138	20240314	175800	99442099	1845	1845	1845	1845	0
139	20240314	175700	99442099	1845	1845	1845	1845	0
140	20240314	175600	99442099	1845	1845	1845	1845	0
141	20240314	175500	99442099	1845	1845	1845	1845	0
142	20240314	175400	99442099	1845	1845	1845	1845	0
143	20240314	175300	99442099	1845	1845	1845	1845	0
144	20240314	175200	99442099	1845	1845	1845	1845	0
145	20240314	175100	99442099	1845	1845	1845	1845	0
146	20240314	175000	99442099	1845	1845	1845	1845	0
147	20240314	174900	99442099	1845	1845	1845	1845	0
148	20240314	174800	99442099	1845	1845	1845	1845	0
149	20240314	174700	99442099	1845	1845	1845	1845	0
150	20240314	174600	99442099	1845	1845	1845	1845	0
151	20240314	174500	99442099	1845	1845	1845	1845	0
152	20240314	174400	99442099	1845	1845	1845	1845	558
153	20240314	174300	99442099	1845	1845	1845	1845	0
154	20240314	174200	99442099	1845	1845	1845	1845	0
155	20240314	174100	99442099	1845	1845	1845	1845	0
156	20240314	174000	99442099	1845	1845	1845	1845	0
157	20240314	173900	99442099	1845	1845	1845	1845	0
158	20240314	173800	99442099	1845	1845	1845	1845	0
159	20240314	173700	99442099	1845	1845	1845	1845	0
160	20240314	173600	99442099	1845	1845	1845	1845	0
161	20240314	173500	99442099	1845	1845	1845	1845	0
162	20240314	173400	99442099	1845	1845	1845	1845	0
163	20240314	173300	99442099	1845	1845	1845	1845	0
164	20240314	173200	99442099	1845	1845	1845	1845	0
165	20240314	173100	99442099	1845	1845	1845	1845	0
166	20240314	173000	99442099	1845	1845	1845	1845	0
167	20240314	172900	99442099	1845	1845	1845	1845	0
168	20240314	172800	99442099	1845	1845	1845	1845	0
169	20240314	172700	99442099	1845	1845	1845	1845	0
170	20240314	172600	99442099	1845	1845	1845	1845	0
171	20240314	172500	99442099	1845	1845	1845	1845	0
172	20240314	172400	99442099	1845	1845	1845	1845	0
173	20240314	172300	99442099	1845	1845	1845	1845	0
174	20240314	172200	99442099	1845	1845	1845	1845	0
175	20240314	172100	99442099	1845	1845	1845	1845	0
176	20240314	172000	99442099	1845	1845	1845	1845	0
177	20240314	171900	99442099	1845	1845	1845	1845	0
178	20240314	171800	99442099	1845	1845	1845	1845	0
179	20240314	171700	99442099	1845	1845	1845	1845	0
180	20240314	171600	99442099	1845	1845	1845	1845	0
181	20240314	171500	99442099	1845	1845	1845	1845	0
182	20240314	171400	99442099	1845	1845	1845	1845	558
183	20240314	171300	99442099	1845	1845	1845	1845	0
184	20240314	171200	99442099	1845	1845	1845	1845	0
185	20240314	171100	99442099	1845	1845	1845	1845	0
186	20240314	171000	99442099	1845	1845	1845	1845	0
187	20240314	170900	99442099	1845	1845	1845	1845	0
188	20240314	170800	99442099	1845	1845	1845	1845	0
189	20240314	170700	99442099	1845	1845	1845	1845	0
190	20240314	170600	99442099	1845	1845	1845	1845	0
191	20240314	170500	99442099	1845	1845	1845	1845	0
192	20240314	170400	99442099	1845	1845	1845	1845	0
193	20240314	170300	99442099	1845	1845	1845	1845	0
194	20240314	170200	99442099	1845	1845	1845	1845	0
195	20240314	170100	99442099	1845	1845	1845	1845	0
196	20240314	170000	99442099	1845	1845	1845	1845	0
197	20240314	165900	99442099	1845	1845	1845	1845	0
198	20240314	165800	99442099	1845	1845	1845	1845	0
199	20240314	165700	99442099	1845	1845	1845	1845	0
200	20240314	165600	99442099	1845	1845	1845	1845	0
201	20240314	165500	99442099	1845	1845	1845	1845	0
202	20240314	165400	99442099	1845	1845	1845	1845	0
203	20240314	165300	99442099	1845	1845	1845	1845	0
204	20240314	165200	99442099	1845	1845	1845	1845	0
205	20240314	165100	99442099	1845	1845	1845	1845	0
206	20240314	165000	99442099	1845	1845	1845	1845	0
207	20240314	164900	99442099	1845	1845	1845	1845	0
208	20240314	164800	99442099	1845	1845	1845	1845	0
209	20240314	164700	99442099	1845	1845	1845	1845	0
210	20240314	164600	99442099	1845	1845	1845	1845	0
211	20240314	164500	99442099	1845	1845	1845	1845	0
212	20240314	164400	99442099	1845	1845	1845	1845	558
213	20240314	164300	99442099	1845	1845	1845	1845	0
214	20240314	164200	99442099	1845	1845	1845	1845	0
215	20240314	164100	99442099	1845	1845	1845	1845	0
216	20240314	164000	99442099	1845	1845	1845	1845	0
217	20240314	163900	99442099	1845	1845	1845	1845	0
218	20240314	163800	99442099	1845	1845	1845	1845	0
219	20240314	163700	99442099	1845	1845	1845	1845	0
220	20240314	163600	99442099	1845	1845	1845	1845	0
221	20240314	163500	99442099	1845	1845	1845	1845	0
222	20240314	163400	99442099	1845	1845	1845	1845	0
223	20240314	163300	99442099	1845	1845	1845	1845	0
224	20240314	163200	99442099	1845	1845	1845	1845	0
225	20240314	163100	99442099	1845	1845	1845	1845	0
226	20240314	163000	99442099	1845	1845	1845	1845	0
227	20240314	162900	99442099	1845	1845	1845	1845	0
228	20240314	162800	99442099	1845	1845	1845	1845	0
229	20240314	162700	99442099	1845	1845	1845	1845	0
230	20240314	162600	99442099	1845	1845	1845	1845	0
231	20240314	162500	99442099	1845	1845	1845	1845	0
232	20240314	162400	99442099	1845	1845	1845	1845	0
233	20240314	162300	99442099	1845	1845	1845	1845	0
234	20240314	162200	99442099	1845	1845	1845	1845	0
235	20240314	162100	99442099	1845	1845	1845	1845	0
236	20240314	162000	99442099	1845	1845	1845	1845	0
237	20240314	161900	99442099	1845	1845	1845	1845	0
238	20240314	161800	99442099	1845	1845	1845	1845	0
239	20240314	161700	99442099	1845	1845	1845	1845	0
240	20240314	161600	99442099	1845	1845	1845	1845	0
241	20240314	161500	99442099	1845	1845	1845	1845	0
242	20240314	161400	99442099	1845	1845	1845	1845	558
243	20240314	161300	99442099	1845	1845	1845	1845	0
244	20240314	161200	99442099	1845	1845	1845	1845	0
245	20240314	161100	99442099	1845	1845	1845	1845	0
246	20240314	161000	99442099	1845	1845	1845	1845	0
247	20240314	160900	99442099	1845	1845	1845	1845	0
248	20240314	160800	99442099	1845	1845	1845	1845	0
249	20240314	160700	99442099	1845	1845	1845	1845	0
250	20240314	160600	99442099	1845	1845	1845	1845	0
251	20240314	160500	99442099	1845	1845	1845	1845	0
252	20240314	160400	99442099	1845	1845	1845	1845	0
253	20240314	160300	99442099	1845	1845	1845	1845	0
254	20240314	160200	99442099	1845	1845	1845	1845	0
255	20240314	160100	99442099	1845	1845	1845	1845	0
256	20240314	160000	99442099	1845	1845	1845	1845	0
257	20240314	155900	99442099	1845	1845	1845	1845	0
258	20240314	155800	99442099	1845	1845	1845	1845	0
259	20240314	155700	99442099	1845	1845	1845	1845	0
260	20240314	155600	99442099	1845	1845	1845	1845	0
261	20240314	155500	99442099	1845	1845	1845	1845	0
262	20240314	155400	99442099	1845	1845	1845	1845	0
263	20240314	155300	99442099	1845	1845	1845	1845	0
264	20240314	155200	99442099	1845	1845	1845	1845	0
265	20240314	155100	99442099	1845	1845	1845	1845	0
266	20240314	155000	99442099	1845	1845	1845	1845	0
267	20240314	154900	99442099	1845	1845	1845	1845	0
268	20240314	154800	99442099	1845	1845	1845	1845	0
269	20240314	154700	99442099	1845	1845	1845	1845	0
270	20240314	154600	99442099	1845	1845	1845	1845	0
271	20240314	154500	99442099	1845	1845	1845	1845	0
272	20240314	154400	99442099	1845	1845	1845	1845	558
273	20240314	154300	99442099	1845	1845	1845	1845	0
274	20240314	154200	99442099	1845	1845	1845	1845	0
275	20240314	154100	99442099	1845	1845	1845	1845	0
276	20240314	154000	99442099	1845	1845	1845	1845	0
277	20240314	153900	99442099	1845	1845	1845	1845	0
278	20240314	153800	99442099	1845	1845	1845	1845	0
279	20240314	153700	99442099	1845	1845	1845	1845	0
280	20240314	153600	99442099	1845	1845	1845	1845	0
281	20240314	153500	99442099	1845	1845	1845	1845	0
282	20240314	153400	99442099	1845	1845	1845	1845	0
283	20240314	153300	99442099	1845	1845	1845	1845	0
284	20240314	153200	99442099	1845	1845	1845	1845	0
285	20240314	153100	99442099	1845	1845	1845	1845	0
286	20240314	153000	99442099	1845	1845	1845	1845	558
287	20240314	152900	98412589	1846	1846	1846	1846	0
288	20240314	152800	98412589	1846	1846	1846	1846	0
289	20240314	152700	98412589	1846	1846	1846	1846	0
290	20240314	152600	98412589	1846	1846	1846	1846	0
291	20240314	152500	98412589	1846	1846	1846	1846	0
292	20240314	152400	98412589	1846	1846	1846	1846	0
293	20240314	152300	98412589	1846	1846	1846	1846	0
294	20240314	152200	98412589	1846	1846	1846	1846	0
295	20240314	152100	98412589	1846	1846	1846	1846	0
296	20240314	152000	98412589	1846	1846	1846	1846	0
297	20240314	151900	98412589	1846	1846	1846	1846	12
298	20240314	151800	98390437	1847	1846	1847	1846	11
299	20240314	151700	98370130	1847	1847	1847	1847	0
300	20240314	151600	98370130	1847	1846	1847	1846	13
301	20240314	151500	98346131	1847	1847	1847	1847	0
302	20240314	151400	98346131	1847	1847	1847	1847	0
303	20240314	151300	98346131	1847	1847	1847	1847	0
304	20240314	151200	98346131	1847	1847	1847	1847	0
305	20240314	151100	98346131	1847	1845	1847	1845	13
306	20240314	151000	98322144	1845	1845	1845	1845	1
307	20240314	150900	98320299	1841	1841	1841	1841	1
308	20240314	150800	98318458	1845	1845	1845	1845	1
309	20240314	150700	98316613	1843	1842	1845	1842	4
310	20240314	150600	98309239	1842	1842	1842	1842	10
311	20240314	150500	98290819	1843	1843	1843	1843	0
312	20240314	150400	98290819	1843	1843	1843	1843	0
313	20240314	150300	98290819	1843	1842	1846	1840	4
314	20240314	150200	98283448	1846	1846	1846	1838	11
315	20240314	150100	98263168	1833	1837	1837	1833	1117
316	20240314	150000	96213545	1847	1847	1847	1847	0
317	20240314	145900	96213545	1847	1847	1847	1847	0
318	20240314	145800	96213545	1847	1847	1847	1847	0
319	20240314	145700	96213545	1847	1847	1847	1847	0
320	20240314	145600	96213545	1847	1847	1847	1847	0
321	20240314	145500	96213545	1847	1847	1847	1847	0
322	20240314	145400	96213545	1847	1847	1847	1847	0
323	20240314	145300	96213545	1847	1847	1847	1847	0
324	20240314	145200	96213545	1847	1847	1847	1847	0
325	20240314	145100	96213545	1847	1847	1847	1847	0
326	20240314	145000	96213545	1847	1847	1847	1847	0
327	20240314	144900	96213545	1847	1847	1847	1847	0
328	20240314	144800	96213545	1847	1847	1847	1847	0
329	20240314	144700	96213545	1847	1847	1847	1847	0
330	20240314	144600	96213545	1847	1847	1847	1847	0
331	20240314	144500	96213545	1847	1847	1847	1847	0
332	20240314	144400	96213545	1847	1846	1847	1846	56
333	20240314	144300	96110168	1847	1847	1847	1847	0
334	20240314	144200	96110168	1847	1847	1847	1847	0
335	20240314	144100	96110168	1847	1847	1847	1847	0
336	20240314	144000	96110168	1847	1847	1847	1847	174
337	20240314	143900	95788790	1847	1845	1847	1845	3001
338	20240314	143800	90251943	1847	1847	1847	1847	0
339	20240314	143700	90251943	1847	1847	1847	1847	13
340	20240314	143600	90227932	1847	1846	1847	1846	9
341	20240314	143500	90211317	1846	1846	1846	1846	0
342	20240314	143400	90211317	1846	1846	1846	1846	0
343	20240314	143300	90211317	1846	1846	1846	1846	0
344	20240314	143200	90211317	1846	1846	1846	1846	0
345	20240314	143100	90211317	1846	1846	1846	1846	0
346	20240314	143000	90211317	1846	1846	1846	1846	0
347	20240314	142900	90211317	1846	1846	1846	1846	0
348	20240314	142800	90211317	1846	1846	1846	1846	0
349	20240314	142700	90211317	1846	1839	1846	1836	370
350	20240314	142600	89531879	1846	1846	1846	1846	0
351	20240314	142500	89531879	1846	1846	1846	1846	0
352	20240314	142400	89531879	1846	1846	1846	1846	0
353	20240314	142300	89531879	1846	1846	1846	1846	0
354	20240314	142200	89531879	1846	1846	1846	1846	20
355	20240314	142100	89494959	1846	1846	1846	1846	0
356	20240314	142000	89494959	1846	1846	1846	1846	167
357	20240314	141900	89186677	1838	1838	1838	1838	0
358	20240314	141800	89186677	1838	1838	1838	1838	48
359	20240314	141700	89098453	1846	1846	1846	1846	13
360	20240314	141600	89074455	1846	1846	1846	1846	0
361	20240314	141500	89074455	1846	1846	1846	1846	0
362	20240314	141400	89074455	1846	1846	1846	1846	0
363	20240314	141300	89074455	1846	1846	1846	1846	1
364	20240314	141200	89072609	1836	1836	1836	1836	0
365	20240314	141100	89072609	1836	1836	1836	1836	0
366	20240314	141000	89072609	1836	1838	1838	1836	500
367	20240314	140900	88154055	1847	1847	1847	1847	0
368	20240314	140800	88154055	1847	1847	1847	1847	0
369	20240314	140700	88154055	1847	1847	1847	1847	1
370	20240314	140600	88152208	1837	1837	1837	1837	0
371	20240314	140500	88152208	1837	1841	1841	1837	3000
372	20240314	140400	82639409	1847	1847	1847	1847	0
373	20240314	140300	82639409	1847	1847	1847	1847	0
374	20240314	140200	82639409	1847	1847	1847	1847	0
375	20240314	140100	82639409	1847	1847	1847	1847	0
376	20240314	140000	82639409	1847	1845	1847	1840	864
377	20240314	135900	81044751	1845	1845	1845	1845	0
378	20240314	135800	81044751	1845	1845	1845	1845	0
379	20240314	135700	81044751	1845	1845	1845	1845	0
380	20240314	135600	81044751	1845	1845	1845	1845	0
381	20240314	135500	81044751	1845	1845	1845	1845	0
382	20240314	135400	81044751	1845	1845	1845	1845	3
383	20240314	135300	81039216	1845	1845	1845	1845	0
384	20240314	135200	81039216	1845	1845	1845	1845	0
385	20240314	135100	81039216	1845	1845	1845	1845	0
386	20240314	135000	81039216	1845	1845	1845	1845	0
387	20240314	134900	81039216	1845	1845	1845	1845	0
388	20240314	134800	81039216	1845	1843	1845	1843	728
389	20240314	134700	79697283	1843	1842	1843	1842	1087
390	20240314	134600	77694731	1841	1841	1841	1841	0
391	20240314	134500	77694731	1841	1841	1841	1841	35
392	20240314	134400	77630296	1841	1841	1841	1841	0
393	20240314	134300	77630296	1841	1841	1841	1841	0
394	20240314	134200	77630296	1841	1841	1841	1841	2
395	20240314	134100	77626614	1841	1841	1841	1841	0
396	20240314	134000	77626614	1841	1837	1841	1837	800
397	20240314	133900	76156219	1837	1837	1837	1837	0
398	20240314	133800	76156219	1837	1837	1837	1837	0
399	20240314	133700	76156219	1837	1837	1837	1837	0
400	20240314	133600	76156219	1837	1837	1837	1837	2
401	20240314	133500	76152545	1837	1837	1837	1837	0
402	20240314	133400	76152545	1837	1837	1837	1837	0
403	20240314	133300	76152545	1837	1837	1837	1837	0
404	20240314	133200	76152545	1837	1837	1837	1837	0
405	20240314	133100	76152545	1837	1837	1837	1837	0
406	20240314	133000	76152545	1837	1837	1837	1837	2
407	20240314	132900	76148871	1837	1837	1837	1837	0
408	20240314	132800	76148871	1837	1837	1837	1837	0
409	20240314	132700	76148871	1837	1837	1837	1837	0
410	20240314	132600	76148871	1837	1837	1837	1837	0
411	20240314	132500	76148871	1837	1837	1837	1837	0
412	20240314	132400	76148871	1837	1834	1837	1834	3
413	20240314	132300	76143363	1838	1838	1838	1838	0
414	20240314	132200	76143363	1838	1838	1838	1838	0
415	20240314	132100	76143363	1838	1838	1838	1838	0
416	20240314	132000	76143363	1838	1838	1838	1838	72
417	20240314	131900	76011027	1835	1836	1836	1835	2
418	20240314	131800	76007356	1838	1838	1838	1838	2
419	20240314	131700	76003680	1838	1838	1838	1838	0
420	20240314	131600	76003680	1838	1838	1838	1838	0
421	20240314	131500	76003680	1838	1837	1838	1837	56
422	20240314	131400	75900753	1840	1841	1841	1838	5
423	20240314	131300	75891555	1840	1840	1840	1840	0
424	20240314	131200	75891555	1840	1840	1842	1838	260
425	20240314	131100	75413149	1841	1839	1842	1839	7
426	20240314	131000	75400263	1842	1842	1842	1842	0
427	20240314	130900	75400263	1842	1842	1842	1842	0
428	20240314	130800	75400263	1842	1842	1842	1842	0
429	20240314	130700	75400263	1842	1842	1842	1842	2
430	20240314	130600	75396579	1842	1842	1842	1842	1
431	20240314	130500	75394737	1839	1839	1839	1839	200
432	20240314	130400	75026937	1842	1842	1842	1842	0
433	20240314	130300	75026937	1842	1842	1842	1842	0
434	20240314	130200	75026937	1842	1842	1842	1842	0
435	20240314	130100	75026937	1842	1842	1842	1842	1
436	20240314	130000	75025095	1842	1841	1842	1841	167
437	20240314	125900	74717646	1841	1841	1841	1841	0
438	20240314	125800	74717646	1841	1841	1841	1841	0
439	20240314	125700	74717646	1841	1841	1841	1841	0
440	20240314	125600	74717646	1841	1841	1841	1841	1
441	20240314	125500	74715805	1841	1841	1841	1841	103
442	20240314	125400	74526182	1841	1841	1841	1841	2
443	20240314	125300	74522500	1841	1841	1841	1841	0
444	20240314	125200	74522500	1841	1841	1841	1841	21
445	20240314	125100	74483839	1841	1841	1841	1841	1
446	20240314	125000	74481998	1841	1841	1841	1841	0
447	20240314	124900	74481998	1841	1841	1841	1841	0
448	20240314	124800	74481998	1841	1841	1841	1841	2
449	20240314	124700	74478316	1841	1841	1841	1841	0
450	20240314	124600	74478316	1841	1841	1841	1841	1
451	20240314	124500	74476475	1841	1841	1841	1841	0
452	20240314	124400	74476475	1841	1841	1841	1841	0
453	20240314	124300	74476475	1841	1841	1841	1841	0
454	20240314	124200	74476475	1841	1841	1841	1841	2
455	20240314	124100	74472793	1841	1841	1841	1841	1
456	20240314	124000	74470952	1841	1839	1841	1839	175
457	20240314	123900	74148921	1839	1839	1839	1839	0
458	20240314	123800	74148921	1839	1839	1839	1839	0
459	20240314	123700	74148921	1839	1839	1839	1839	0
460	20240314	123600	74148921	1839	1839	1839	1839	3
461	20240314	123500	74143404	1839	1839	1839	1839	0
462	20240314	123400	74143404	1839	1839	1839	1839	0
463	20240314	123300	74143404	1839	1839	1839	1839	0
464	20240314	123200	74143404	1839	1839	1839	1839	0
465	20240314	123100	74143404	1839	1839	1839	1839	1
466	20240314	123000	74141565	1839	1839	1839	1839	105
467	20240314	122900	73948470	1839	1839	1839	1839	0
468	20240314	122800	73948470	1839	1839	1839	1839	0
469	20240314	122700	73948470	1839	1839	1839	1839	0
470	20240314	122600	73948470	1839	1839	1839	1839	1
471	20240314	122500	73946631	1839	1839	1839	1839	103
472	20240314	122400	73757214	1839	1839	1839	1839	2
473	20240314	122300	73753536	1839	1839	1839	1839	0
474	20240314	122200	73753536	1839	1839	1839	1839	0
475	20240314	122100	73753536	1839	1839	1839	1839	0
476	20240314	122000	73753536	1839	1839	1839	1839	175
477	20240314	121900	73431711	1839	1839	1839	1839	0
478	20240314	121800	73431711	1839	1839	1839	1839	2
479	20240314	121700	73428033	1839	1839	1839	1839	0
480	20240314	121600	73428033	1839	1839	1839	1839	1
481	20240314	121500	73426194	1839	1839	1839	1839	0
482	20240314	121400	73426194	1839	1839	1839	1839	0
483	20240314	121300	73426194	1839	1839	1839	1839	0
484	20240314	121200	73426194	1839	1839	1839	1839	2
485	20240314	121100	73422516	1839	1839	1839	1839	1
486	20240314	121000	73420677	1839	1839	1839	1839	0
487	20240314	120900	73420677	1839	1839	1839	1839	0
488	20240314	120800	73420677	1839	1839	1839	1839	0
489	20240314	120700	73420677	1839	1839	1839	1839	0
490	20240314	120600	73420677	1839	1839	1839	1839	3
491	20240314	120500	73415160	1839	1839	1839	1839	0
492	20240314	120400	73415160	1839	1839	1839	1839	0
493	20240314	120300	73415160	1839	1839	1839	1839	10
494	20240314	120200	73396770	1839	1839	1839	1839	0
495	20240314	120100	73396770	1839	1839	1839	1839	0
496	20240314	120000	73396770	1839	1839	1839	1839	74
497	20240314	115900	73260684	1839	1839	1839	1839	0
498	20240314	115800	73260684	1839	1839	1839	1839	0
499	20240314	115700	73260684	1839	1839	1839	1839	0
500	20240314	115600	73260684	1839	1839	1839	1839	1
501	20240314	115500	73258845	1839	1839	1839	1839	0
502	20240314	115400	73258845	1839	1839	1839	1839	2
503	20240314	115300	73255167	1839	1839	1839	1839	0
504	20240314	115200	73255167	1839	1839	1839	1839	13
505	20240314	115100	73231260	1839	1839	1839	1839	0
506	20240314	115000	73231260	1839	1839	1839	1839	0
507	20240314	114900	73231260	1839	1839	1839	1839	0
508	20240314	114800	73231260	1839	1839	1839	1839	2
509	20240314	114700	73227582	1839	1839	1839	1839	0
510	20240314	114600	73227582	1839	1839	1839	1839	0
511	20240314	114500	73227582	1839	1839	1839	1839	0
512	20240314	114400	73227582	1839	1839	1839	1839	0
513	20240314	114300	73227582	1839	1835	1839	1835	51
514	20240314	114200	73133993	1839	1839	1839	1839	3
515	20240314	114100	73128476	1837	1837	1837	1837	15
516	20240314	114000	73100921	1839	1839	1839	1839	72
517	20240314	113900	72968513	1839	1839	1839	1839	0
518	20240314	113800	72968513	1839	1839	1839	1839	1
519	20240314	113700	72966674	1830	1830	1830	1830	976
520	20240314	113600	71180594	1840	1840	1840	1840	2
521	20240314	113500	71176914	1830	1831	1831	1830	3886
522	20240314	113400	64065461	1831	1831	1831	1831	0
523	20240314	113300	64065461	1831	1831	1831	1831	0
524	20240314	113200	64065461	1831	1831	1831	1831	0
525	20240314	113100	64065461	1831	1831	1831	1831	8
526	20240314	113000	64050813	1831	1840	1840	1831	497
527	20240314	112900	63140788	1840	1840	1840	1840	0
528	20240314	112800	63140788	1840	1840	1840	1840	0
529	20240314	112700	63140788	1840	1840	1840	1840	0
530	20240314	112600	63140788	1840	1840	1840	1840	0
531	20240314	112500	63140788	1840	1840	1840	1840	0
532	20240314	112400	63140788	1840	1840	1840	1840	2
533	20240314	112300	63137108	1841	1841	1841	1841	0
534	20240314	112200	63137108	1841	1841	1841	1841	0
535	20240314	112100	63137108	1841	1841	1841	1841	15
536	20240314	112000	63109493	1843	1843	1843	1843	72
537	20240314	111900	62976797	1843	1843	1843	1843	0
538	20240314	111800	62976797	1843	1843	1843	1843	2
539	20240314	111700	62973111	1843	1843	1843	1843	0
540	20240314	111600	62973111	1843	1843	1843	1843	10
541	20240314	111500	62954681	1843	1843	1843	1843	0
542	20240314	111400	62954681	1843	1843	1843	1843	0
543	20240314	111300	62954681	1843	1843	1843	1843	0
544	20240314	111200	62954681	1843	1843	1843	1843	4
545	20240314	111100	62947309	1843	1843	1843	1843	0
546	20240314	111000	62947309	1843	1843	1843	1843	0
547	20240314	110900	62947309	1843	1843	1843	1843	0
548	20240314	110800	62947309	1843	1843	1843	1843	0
549	20240314	110700	62947309	1843	1843	1843	1843	0
550	20240314	110600	62947309	1843	1843	1843	1843	2
551	20240314	110500	62943623	1841	1841	1841	1841	20
552	20240314	110400	62906803	1841	1841	1841	1841	1
553	20240314	110300	62904962	1842	1832	1842	1831	101
554	20240314	110200	62720019	1843	1844	1844	1843	38
555	20240314	110100	62649948	1845	1845	1845	1845	0
556	20240314	110000	62649948	1845	1844	1845	1844	45
557	20240314	105900	62566958	1844	1844	1844	1844	0
558	20240314	105800	62566958	1844	1844	1844	1844	0
559	20240314	105700	62566958	1844	1844	1844	1844	0
560	20240314	105600	62566958	1844	1844	1844	1844	0
561	20240314	105500	62566958	1844	1844	1844	1844	0
562	20240314	105400	62566958	1844	1844	1844	1844	0
563	20240314	105300	62566958	1844	1844	1844	1844	0
564	20240314	105200	62566958	1844	1844	1844	1844	0
565	20240314	105100	62566958	1844	1844	1844	1844	0
566	20240314	105000	62566958	1844	1844	1844	1844	0
567	20240314	104900	62566958	1844	1844	1844	1844	0
568	20240314	104800	62566958	1844	1844	1844	1844	0
569	20240314	104700	62566958	1844	1844	1844	1844	0
570	20240314	104600	62566958	1844	1844	1844	1844	0
571	20240314	104500	62566958	1844	1844	1844	1844	0
572	20240314	104400	62566958	1844	1844	1844	1844	0
573	20240314	104300	62566958	1844	1844	1844	1844	0
574	20240314	104200	62566958	1844	1844	1844	1844	0
575	20240314	104100	62566958	1844	1844	1844	1844	0
576	20240314	104000	62566958	1844	1844	1844	1844	73
577	20240314	103900	62432346	1847	1847	1847	1847	0
578	20240314	103800	62432346	1847	1847	1847	1847	0
579	20240314	103700	62432346	1847	1847	1847	1847	0
580	20240314	103600	62432346	1847	1844	1847	1844	42
581	20240314	103500	62354868	1845	1845	1845	1845	0
582	20240314	103400	62354868	1845	1845	1845	1845	0
583	20240314	103300	62354868	1845	1845	1845	1845	0
584	20240314	103200	62354868	1845	1841	1845	1841	100
585	20240314	103100	62170578	1841	1841	1841	1841	0
586	20240314	103000	62170578	1841	1841	1841	1841	1
587	20240314	102900	62168737	1842	1842	1842	1842	0
588	20240314	102800	62168737	1842	1842	1842	1842	0
589	20240314	102700	62168737	1842	1842	1842	1842	0
590	20240314	102600	62168737	1842	1842	1842	1842	0
591	20240314	102500	62168737	1842	1842	1842	1842	7
592	20240314	102400	62155843	1844	1844	1844	1844	0
593	20240314	102300	62155843	1844	1844	1844	1844	0
594	20240314	102200	62155843	1844	1844	1844	1844	0
595	20240314	102100	62155843	1844	1844	1844	1844	3
596	20240314	102000	62150311	1846	1846	1846	1846	73
597	20240314	101900	62015553	1846	1846	1846	1846	0
598	20240314	101800	62015553	1846	1846	1846	1846	0
599	20240314	101700	62015553	1846	1838	1847	1830	68
600	20240314	101600	61890680	1839	1839	1839	1839	0
601	20240314	101500	61890680	1839	1839	1839	1839	0
602	20240314	101400	61890680	1839	1839	1839	1839	0
603	20240314	101300	61890680	1839	1839	1839	1839	0
604	20240314	101200	61890680	1839	1839	1839	1839	1
605	20240314	101100	61888841	1836	1836	1836	1836	0
606	20240314	101000	61888841	1836	1836	1836	1836	0
607	20240314	100900	61888841	1836	1836	1836	1836	0
608	20240314	100800	61888841	1836	1837	1837	1836	112
609	20240314	100700	61683208	1826	1826	1826	1826	0
610	20240314	100600	61683208	1826	1826	1826	1826	0
611	20240314	100500	61683208	1826	1826	1826	1826	0
612	20240314	100400	61683208	1826	1814	1827	1814	2185
613	20240314	100300	57703016	1814	1814	1814	1814	0
614	20240314	100200	57703016	1814	1810	1814	1810	735
615	20240314	100100	56372156	1807	1807	1807	1807	0
616	20240314	100000	56372156	1807	1808	1808	1807	80
617	20240314	095900	56227523	1808	1805	1808	1804	129
618	20240314	095800	55994578	1808	1805	1808	1805	6
619	20240314	095700	55983739	1805	1804	1805	1804	81
620	20240314	095600	55837550	1804	1804	1804	1804	15
621	20240314	095500	55810490	1805	1805	1805	1805	0
622	20240314	095400	55810490	1805	1805	1805	1805	0
623	20240314	095300	55810490	1805	1805	1805	1805	0
624	20240314	095200	55810490	1805	1798	1805	1796	199
625	20240314	095100	55452490	1796	1796	1796	1796	0
626	20240314	095000	55452490	1796	1808	1808	1796	557
627	20240314	094900	54448976	1808	1808	1808	1808	55
628	20240314	094800	54349536	1809	1806	1809	1806	1468
629	20240314	094700	51695582	1807	1807	1807	1807	0
630	20240314	094600	51695582	1807	1807	1807	1807	0
631	20240314	094500	51695582	1807	1807	1807	1807	0
632	20240314	094400	51695582	1807	1807	1807	1807	0
633	20240314	094300	51695582	1807	1807	1807	1807	0
634	20240314	094200	51695582	1807	1807	1807	1807	0
635	20240314	094100	51695582	1807	1807	1807	1807	0
636	20240314	094000	51695582	1807	1808	1808	1796	91
637	20240314	093900	51531182	1796	1797	1797	1796	1000
638	20240314	093800	49735180	1796	1802	1802	1796	444
639	20240314	093700	48936582	1808	1809	1809	1808	627
640	20240314	093600	47802820	1809	1809	1809	1809	139
641	20240314	093500	47551369	1809	1808	1809	1808	20
642	20240314	093400	47515208	1810	1808	1810	1808	503
643	20240314	093300	46604784	1808	1808	1808	1808	18
644	20240314	093200	46572240	1810	1811	1811	1808	85
645	20240314	093100	46418450	1811	1808	1811	1808	424
646	20240314	093000	45651855	1808	1811	1811	1808	501
647	20240314	092900	44745226	1811	1809	1811	1809	1334
648	20240314	092800	42329446	1811	1811	1811	1811	0
649	20240314	092700	42329446	1811	1811	1811	1811	303
650	20240314	092600	41780713	1811	1811	1811	1811	1
651	20240314	092500	41778902	1809	1811	1811	1809	4
652	20240314	092400	41771660	1812	1808	1812	1808	3
653	20240314	092300	41766232	1813	1813	1813	1813	58
654	20240314	092200	41661078	1814	1814	1814	1814	4
655	20240314	092100	41653822	1816	1816	1816	1816	7
656	20240314	092000	41641110	1817	1817	1817	1817	76
657	20240314	091900	41503018	1808	1803	1808	1803	4968
658	20240314	091800	32545484	1800	1801	1816	1796	1438
659	20240314	091700	29958688	1799	1799	1799	1799	564
660	20240314	091600	28944052	1801	1821	1821	1801	6645
661	20240314	091500	16955494	1821	1826	1826	1821	604
662	20240314	091400	15855063	1826	1835	1835	1826	3175
663	20240314	091300	10043684	1843	1843	1843	1843	0
664	20240314	091200	10043684	1843	1843	1843	1843	0
665	20240314	091100	10043684	1843	1843	1843	1843	500
666	20240314	091000	9122184	1843	1843	1843	1843	0
667	20240314	090900	9122184	1843	1843	1843	1843	39
668	20240314	090800	9050307	1843	1843	1843	1843	150
669	20240314	090700	8773857	1843	1843	1843	1843	100
670	20240314	090600	8589557	1844	1844	1844	1844	0
671	20240314	090500	8589557	1844	1844	1844	1844	0
672	20240314	090400	8589557	1844	1848	1848	1844	2107
673	20240314	090300	4697952	1851	1829	1851	1821	911
674	20240314	090200	3026533	1821	1825	1825	1821	205
675	20240314	090100	2652796	1843	1858	1858	1843	234
676	20240314	090000	2221505	1859	1859	1859	1859	1195