KissMeData/388790/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	212200	146294232	1900	1900	1900	1900	314
3	20240314	212100	146294232	1900	1900	1900	1900	0
4	20240314	212000	146294232	1900	1900	1900	1900	0
5	20240314	211900	146294232	1900	1900	1900	1900	0
6	20240314	211800	146294232	1900	1900	1900	1900	0
7	20240314	211700	146294232	1900	1900	1900	1900	0
8	20240314	211600	146294232	1900	1900	1900	1900	0
9	20240314	211500	146294232	1900	1900	1900	1900	0
10	20240314	211400	146294232	1900	1900	1900	1900	0
11	20240314	211300	146294232	1900	1900	1900	1900	0
12	20240314	211200	146294232	1900	1900	1900	1900	0
13	20240314	211100	146294232	1900	1900	1900	1900	0
14	20240314	211000	146294232	1900	1900	1900	1900	0
15	20240314	210900	146294232	1900	1900	1900	1900	0
16	20240314	210800	146294232	1900	1900	1900	1900	0
17	20240314	210700	146294232	1900	1900	1900	1900	0
18	20240314	210600	146294232	1900	1900	1900	1900	0
19	20240314	210500	146294232	1900	1900	1900	1900	0
20	20240314	210400	146294232	1900	1900	1900	1900	0
21	20240314	210300	146294232	1900	1900	1900	1900	0
22	20240314	210200	146294232	1900	1900	1900	1900	0
23	20240314	210100	146294232	1900	1900	1900	1900	0
24	20240314	210000	146294232	1900	1900	1900	1900	0
25	20240314	205900	146294232	1900	1900	1900	1900	0
26	20240314	205800	146294232	1900	1900	1900	1900	0
27	20240314	205700	146294232	1900	1900	1900	1900	0
28	20240314	205600	146294232	1900	1900	1900	1900	0
29	20240314	205500	146294232	1900	1900	1900	1900	0
30	20240314	205400	146294232	1900	1900	1900	1900	0
31	20240314	205300	146294232	1900	1900	1900	1900	0
32	20240314	205200	146294232	1900	1900	1900	1900	314
33	20240314	205100	146294232	1900	1900	1900	1900	0
34	20240314	205000	146294232	1900	1900	1900	1900	0
35	20240314	204900	146294232	1900	1900	1900	1900	0
36	20240314	204800	146294232	1900	1900	1900	1900	0
37	20240314	204700	146294232	1900	1900	1900	1900	0
38	20240314	204600	146294232	1900	1900	1900	1900	0
39	20240314	204500	146294232	1900	1900	1900	1900	0
40	20240314	204400	146294232	1900	1900	1900	1900	0
41	20240314	204300	146294232	1900	1900	1900	1900	0
42	20240314	204200	146294232	1900	1900	1900	1900	0
43	20240314	204100	146294232	1900	1900	1900	1900	0
44	20240314	204000	146294232	1900	1900	1900	1900	0
45	20240314	203900	146294232	1900	1900	1900	1900	0
46	20240314	203800	146294232	1900	1900	1900	1900	0
47	20240314	203700	146294232	1900	1900	1900	1900	0
48	20240314	203600	146294232	1900	1900	1900	1900	0
49	20240314	203500	146294232	1900	1900	1900	1900	0
50	20240314	203400	146294232	1900	1900	1900	1900	0
51	20240314	203300	146294232	1900	1900	1900	1900	0
52	20240314	203200	146294232	1900	1900	1900	1900	0
53	20240314	203100	146294232	1900	1900	1900	1900	0
54	20240314	203000	146294232	1900	1900	1900	1900	0
55	20240314	202900	146294232	1900	1900	1900	1900	0
56	20240314	202800	146294232	1900	1900	1900	1900	0
57	20240314	202700	146294232	1900	1900	1900	1900	0
58	20240314	202600	146294232	1900	1900	1900	1900	0
59	20240314	202500	146294232	1900	1900	1900	1900	0
60	20240314	202400	146294232	1900	1900	1900	1900	0
61	20240314	202300	146294232	1900	1900	1900	1900	0
62	20240314	202200	146294232	1900	1900	1900	1900	314
63	20240314	202100	146294232	1900	1900	1900	1900	0
64	20240314	202000	146294232	1900	1900	1900	1900	0
65	20240314	201900	146294232	1900	1900	1900	1900	0
66	20240314	201800	146294232	1900	1900	1900	1900	0
67	20240314	201700	146294232	1900	1900	1900	1900	0
68	20240314	201600	146294232	1900	1900	1900	1900	0
69	20240314	201500	146294232	1900	1900	1900	1900	0
70	20240314	201400	146294232	1900	1900	1900	1900	0
71	20240314	201300	146294232	1900	1900	1900	1900	0
72	20240314	201200	146294232	1900	1900	1900	1900	0
73	20240314	201100	146294232	1900	1900	1900	1900	0
74	20240314	201000	146294232	1900	1900	1900	1900	0
75	20240314	200900	146294232	1900	1900	1900	1900	0
76	20240314	200800	146294232	1900	1900	1900	1900	0
77	20240314	200700	146294232	1900	1900	1900	1900	0
78	20240314	200600	146294232	1900	1900	1900	1900	0
79	20240314	200500	146294232	1900	1900	1900	1900	0
80	20240314	200400	146294232	1900	1900	1900	1900	0
81	20240314	200300	146294232	1900	1900	1900	1900	0
82	20240314	200200	146294232	1900	1900	1900	1900	0
83	20240314	200100	146294232	1900	1900	1900	1900	0
84	20240314	200000	146294232	1900	1900	1900	1900	0
85	20240314	195900	146294232	1900	1900	1900	1900	0
86	20240314	195800	146294232	1900	1900	1900	1900	0
87	20240314	195700	146294232	1900	1900	1900	1900	0
88	20240314	195600	146294232	1900	1900	1900	1900	0
89	20240314	195500	146294232	1900	1900	1900	1900	0
90	20240314	195400	146294232	1900	1900	1900	1900	0
91	20240314	195300	146294232	1900	1900	1900	1900	0
92	20240314	195200	146294232	1900	1900	1900	1900	314
93	20240314	195100	146294232	1900	1900	1900	1900	0
94	20240314	195000	146294232	1900	1900	1900	1900	0
95	20240314	194900	146294232	1900	1900	1900	1900	0
96	20240314	194800	146294232	1900	1900	1900	1900	0
97	20240314	194700	146294232	1900	1900	1900	1900	0
98	20240314	194600	146294232	1900	1900	1900	1900	0
99	20240314	194500	146294232	1900	1900	1900	1900	0
100	20240314	194400	146294232	1900	1900	1900	1900	0
101	20240314	194300	146294232	1900	1900	1900	1900	0
102	20240314	194200	146294232	1900	1900	1900	1900	0
103	20240314	194100	146294232	1900	1900	1900	1900	0
104	20240314	194000	146294232	1900	1900	1900	1900	0
105	20240314	193900	146294232	1900	1900	1900	1900	0
106	20240314	193800	146294232	1900	1900	1900	1900	0
107	20240314	193700	146294232	1900	1900	1900	1900	0
108	20240314	193600	146294232	1900	1900	1900	1900	0
109	20240314	193500	146294232	1900	1900	1900	1900	0
110	20240314	193400	146294232	1900	1900	1900	1900	0
111	20240314	193300	146294232	1900	1900	1900	1900	0
112	20240314	193200	146294232	1900	1900	1900	1900	0
113	20240314	193100	146294232	1900	1900	1900	1900	0
114	20240314	193000	146294232	1900	1900	1900	1900	0
115	20240314	192900	146294232	1900	1900	1900	1900	0
116	20240314	192800	146294232	1900	1900	1900	1900	0
117	20240314	192700	146294232	1900	1900	1900	1900	0
118	20240314	192600	146294232	1900	1900	1900	1900	0
119	20240314	192500	146294232	1900	1900	1900	1900	0
120	20240314	192400	146294232	1900	1900	1900	1900	0
121	20240314	192300	146294232	1900	1900	1900	1900	0
122	20240314	192200	146294232	1900	1900	1900	1900	314
123	20240314	192100	146294232	1900	1900	1900	1900	0
124	20240314	192000	146294232	1900	1900	1900	1900	0
125	20240314	191900	146294232	1900	1900	1900	1900	0
126	20240314	191800	146294232	1900	1900	1900	1900	0
127	20240314	191700	146294232	1900	1900	1900	1900	0
128	20240314	191600	146294232	1900	1900	1900	1900	0
129	20240314	191500	146294232	1900	1900	1900	1900	0
130	20240314	191400	146294232	1900	1900	1900	1900	0
131	20240314	191300	146294232	1900	1900	1900	1900	0
132	20240314	191200	146294232	1900	1900	1900	1900	0
133	20240314	191100	146294232	1900	1900	1900	1900	0
134	20240314	191000	146294232	1900	1900	1900	1900	0
135	20240314	190900	146294232	1900	1900	1900	1900	0
136	20240314	190800	146294232	1900	1900	1900	1900	0
137	20240314	190700	146294232	1900	1900	1900	1900	0
138	20240314	190600	146294232	1900	1900	1900	1900	0
139	20240314	190500	146294232	1900	1900	1900	1900	0
140	20240314	190400	146294232	1900	1900	1900	1900	0
141	20240314	190300	146294232	1900	1900	1900	1900	0
142	20240314	190200	146294232	1900	1900	1900	1900	0
143	20240314	190100	146294232	1900	1900	1900	1900	0
144	20240314	190000	146294232	1900	1900	1900	1900	0
145	20240314	185900	146294232	1900	1900	1900	1900	0
146	20240314	185800	146294232	1900	1900	1900	1900	0
147	20240314	185700	146294232	1900	1900	1900	1900	0
148	20240314	185600	146294232	1900	1900	1900	1900	0
149	20240314	185500	146294232	1900	1900	1900	1900	0
150	20240314	185400	146294232	1900	1900	1900	1900	0
151	20240314	185300	146294232	1900	1900	1900	1900	0
152	20240314	185200	146294232	1900	1900	1900	1900	314
153	20240314	185100	146294232	1900	1900	1900	1900	0
154	20240314	185000	146294232	1900	1900	1900	1900	0
155	20240314	184900	146294232	1900	1900	1900	1900	0
156	20240314	184800	146294232	1900	1900	1900	1900	0
157	20240314	184700	146294232	1900	1900	1900	1900	0
158	20240314	184600	146294232	1900	1900	1900	1900	0
159	20240314	184500	146294232	1900	1900	1900	1900	0
160	20240314	184400	146294232	1900	1900	1900	1900	0
161	20240314	184300	146294232	1900	1900	1900	1900	0
162	20240314	184200	146294232	1900	1900	1900	1900	0
163	20240314	184100	146294232	1900	1900	1900	1900	0
164	20240314	184000	146294232	1900	1900	1900	1900	0
165	20240314	183900	146294232	1900	1900	1900	1900	0
166	20240314	183800	146294232	1900	1900	1900	1900	0
167	20240314	183700	146294232	1900	1900	1900	1900	0
168	20240314	183600	146294232	1900	1900	1900	1900	0
169	20240314	183500	146294232	1900	1900	1900	1900	0
170	20240314	183400	146294232	1900	1900	1900	1900	0
171	20240314	183300	146294232	1900	1900	1900	1900	0
172	20240314	183200	146294232	1900	1900	1900	1900	0
173	20240314	183100	146294232	1900	1900	1900	1900	0
174	20240314	183000	146294232	1900	1900	1900	1900	0
175	20240314	182900	146294232	1900	1900	1900	1900	0
176	20240314	182800	146294232	1900	1900	1900	1900	0
177	20240314	182700	146294232	1900	1900	1900	1900	0
178	20240314	182600	146294232	1900	1900	1900	1900	0
179	20240314	182500	146294232	1900	1900	1900	1900	0
180	20240314	182400	146294232	1900	1900	1900	1900	0
181	20240314	182300	146294232	1900	1900	1900	1900	0
182	20240314	182200	146294232	1900	1900	1900	1900	314
183	20240314	182100	146294232	1900	1900	1900	1900	0
184	20240314	182000	146294232	1900	1900	1900	1900	0
185	20240314	181900	146294232	1900	1900	1900	1900	0
186	20240314	181800	146294232	1900	1900	1900	1900	0
187	20240314	181700	146294232	1900	1900	1900	1900	0
188	20240314	181600	146294232	1900	1900	1900	1900	0
189	20240314	181500	146294232	1900	1900	1900	1900	0
190	20240314	181400	146294232	1900	1900	1900	1900	0
191	20240314	181300	146294232	1900	1900	1900	1900	0
192	20240314	181200	146294232	1900	1900	1900	1900	0
193	20240314	181100	146294232	1900	1900	1900	1900	0
194	20240314	181000	146294232	1900	1900	1900	1900	0
195	20240314	180900	146294232	1900	1900	1900	1900	0
196	20240314	180800	146294232	1900	1900	1900	1900	0
197	20240314	180700	146294232	1900	1900	1900	1900	0
198	20240314	180600	146294232	1900	1900	1900	1900	0
199	20240314	180500	146294232	1900	1900	1900	1900	0
200	20240314	180400	146294232	1900	1900	1900	1900	0
201	20240314	180300	146294232	1900	1900	1900	1900	0
202	20240314	180200	146294232	1900	1900	1900	1900	0
203	20240314	180100	146294232	1900	1900	1900	1900	0
204	20240314	180000	146294232	1900	1900	1900	1900	0
205	20240314	175900	146294232	1900	1900	1900	1900	0
206	20240314	175800	146294232	1900	1900	1900	1900	0
207	20240314	175700	146294232	1900	1900	1900	1900	0
208	20240314	175600	146294232	1900	1900	1900	1900	0
209	20240314	175500	146294232	1900	1900	1900	1900	0
210	20240314	175400	146294232	1900	1900	1900	1900	0
211	20240314	175300	146294232	1900	1900	1900	1900	0
212	20240314	175200	146294232	1900	1900	1900	1900	314
213	20240314	175100	146294232	1900	1900	1900	1900	0
214	20240314	175000	146294232	1900	1900	1900	1900	0
215	20240314	174900	146294232	1900	1900	1900	1900	0
216	20240314	174800	146294232	1900	1900	1900	1900	0
217	20240314	174700	146294232	1900	1900	1900	1900	0
218	20240314	174600	146294232	1900	1900	1900	1900	0
219	20240314	174500	146294232	1900	1900	1900	1900	0
220	20240314	174400	146294232	1900	1900	1900	1900	0
221	20240314	174300	146294232	1900	1900	1900	1900	0
222	20240314	174200	146294232	1900	1900	1900	1900	0
223	20240314	174100	146294232	1900	1900	1900	1900	0
224	20240314	174000	146294232	1900	1900	1900	1900	0
225	20240314	173900	146294232	1900	1900	1900	1900	0
226	20240314	173800	146294232	1900	1900	1900	1900	0
227	20240314	173700	146294232	1900	1900	1900	1900	0
228	20240314	173600	146294232	1900	1900	1900	1900	0
229	20240314	173500	146294232	1900	1900	1900	1900	0
230	20240314	173400	146294232	1900	1900	1900	1900	0
231	20240314	173300	146294232	1900	1900	1900	1900	0
232	20240314	173200	146294232	1900	1900	1900	1900	0
233	20240314	173100	146294232	1900	1900	1900	1900	0
234	20240314	173000	146294232	1900	1900	1900	1900	0
235	20240314	172900	146294232	1900	1900	1900	1900	0
236	20240314	172800	146294232	1900	1900	1900	1900	0
237	20240314	172700	146294232	1900	1900	1900	1900	0
238	20240314	172600	146294232	1900	1900	1900	1900	0
239	20240314	172500	146294232	1900	1900	1900	1900	0
240	20240314	172400	146294232	1900	1900	1900	1900	0
241	20240314	172300	146294232	1900	1900	1900	1900	0
242	20240314	172200	146294232	1900	1900	1900	1900	314
243	20240314	172100	146294232	1900	1900	1900	1900	0
244	20240314	172000	146294232	1900	1900	1900	1900	0
245	20240314	171900	146294232	1900	1900	1900	1900	0
246	20240314	171800	146294232	1900	1900	1900	1900	0
247	20240314	171700	146294232	1900	1900	1900	1900	0
248	20240314	171600	146294232	1900	1900	1900	1900	0
249	20240314	171500	146294232	1900	1900	1900	1900	0
250	20240314	171400	146294232	1900	1900	1900	1900	0
251	20240314	171300	146294232	1900	1900	1900	1900	0
252	20240314	171200	146294232	1900	1900	1900	1900	0
253	20240314	171100	146294232	1900	1900	1900	1900	0
254	20240314	171000	146294232	1900	1900	1900	1900	0
255	20240314	170900	146294232	1900	1900	1900	1900	0
256	20240314	170800	146294232	1900	1900	1900	1900	0
257	20240314	170700	146294232	1900	1900	1900	1900	0
258	20240314	170600	146294232	1900	1900	1900	1900	0
259	20240314	170500	146294232	1900	1900	1900	1900	0
260	20240314	170400	146294232	1900	1900	1900	1900	0
261	20240314	170300	146294232	1900	1900	1900	1900	0
262	20240314	170200	146294232	1900	1900	1900	1900	0
263	20240314	170100	146294232	1900	1900	1900	1900	0
264	20240314	170000	146294232	1900	1900	1900	1900	0
265	20240314	165900	146294232	1900	1900	1900	1900	0
266	20240314	165800	146294232	1900	1900	1900	1900	0
267	20240314	165700	146294232	1900	1900	1900	1900	0
268	20240314	165600	146294232	1900	1900	1900	1900	0
269	20240314	165500	146294232	1900	1900	1900	1900	0
270	20240314	165400	146294232	1900	1900	1900	1900	0
271	20240314	165300	146294232	1900	1900	1900	1900	0
272	20240314	165200	146294232	1900	1900	1900	1900	314
273	20240314	165100	146294232	1900	1900	1900	1900	0
274	20240314	165000	146294232	1900	1900	1900	1900	0
275	20240314	164900	146294232	1900	1900	1900	1900	0
276	20240314	164800	146294232	1900	1900	1900	1900	0
277	20240314	164700	146294232	1900	1900	1900	1900	0
278	20240314	164600	146294232	1900	1900	1900	1900	0
279	20240314	164500	146294232	1900	1900	1900	1900	0
280	20240314	164400	146294232	1900	1900	1900	1900	0
281	20240314	164300	146294232	1900	1900	1900	1900	0
282	20240314	164200	146294232	1900	1900	1900	1900	0
283	20240314	164100	146294232	1900	1900	1900	1900	0
284	20240314	164000	146294232	1900	1900	1900	1900	0
285	20240314	163900	146294232	1900	1900	1900	1900	0
286	20240314	163800	146294232	1900	1900	1900	1900	0
287	20240314	163700	146294232	1900	1900	1900	1900	0
288	20240314	163600	146294232	1900	1900	1900	1900	0
289	20240314	163500	146294232	1900	1900	1900	1900	0
290	20240314	163400	146294232	1900	1900	1900	1900	0
291	20240314	163300	146294232	1900	1900	1900	1900	0
292	20240314	163200	146294232	1900	1900	1900	1900	0
293	20240314	163100	146294232	1900	1900	1900	1900	0
294	20240314	163000	146294232	1900	1900	1900	1900	0
295	20240314	162900	146294232	1900	1900	1900	1900	0
296	20240314	162800	146294232	1900	1900	1900	1900	0
297	20240314	162700	146294232	1900	1900	1900	1900	0
298	20240314	162600	146294232	1900	1900	1900	1900	0
299	20240314	162500	146294232	1900	1900	1900	1900	0
300	20240314	162400	146294232	1900	1900	1900	1900	0
301	20240314	162300	146294232	1900	1900	1900	1900	0
302	20240314	162200	146294232	1900	1900	1900	1900	314
303	20240314	162100	146294232	1900	1900	1900	1900	0
304	20240314	162000	146294232	1900	1900	1900	1900	0
305	20240314	161900	146294232	1900	1900	1900	1900	0
306	20240314	161800	146294232	1900	1900	1900	1900	0
307	20240314	161700	146294232	1900	1900	1900	1900	0
308	20240314	161600	146294232	1900	1900	1900	1900	0
309	20240314	161500	146294232	1900	1900	1900	1900	0
310	20240314	161400	146294232	1900	1900	1900	1900	0
311	20240314	161300	146294232	1900	1900	1900	1900	0
312	20240314	161200	146294232	1900	1900	1900	1900	0
313	20240314	161100	146294232	1900	1900	1900	1900	0
314	20240314	161000	146294232	1900	1900	1900	1900	0
315	20240314	160900	146294232	1900	1900	1900	1900	0
316	20240314	160800	146294232	1900	1900	1900	1900	0
317	20240314	160700	146294232	1900	1900	1900	1900	0
318	20240314	160600	146294232	1900	1900	1900	1900	0
319	20240314	160500	146294232	1900	1900	1900	1900	0
320	20240314	160400	146294232	1900	1900	1900	1900	0
321	20240314	160300	146294232	1900	1900	1900	1900	0
322	20240314	160200	146294232	1900	1900	1900	1900	0
323	20240314	160100	146294232	1900	1900	1900	1900	0
324	20240314	160000	146294232	1900	1900	1900	1900	0
325	20240314	155900	146294232	1900	1900	1900	1900	0
326	20240314	155800	146294232	1900	1900	1900	1900	0
327	20240314	155700	146294232	1900	1900	1900	1900	0
328	20240314	155600	146294232	1900	1900	1900	1900	0
329	20240314	155500	146294232	1900	1900	1900	1900	0
330	20240314	155400	146294232	1900	1900	1900	1900	0
331	20240314	155300	146294232	1900	1900	1900	1900	0
332	20240314	155200	146294232	1900	1900	1900	1900	314
333	20240314	155100	146294232	1900	1900	1900	1900	0
334	20240314	155000	146294232	1900	1900	1900	1900	0
335	20240314	154900	146294232	1900	1900	1900	1900	0
336	20240314	154800	146294232	1900	1900	1900	1900	0
337	20240314	154700	146294232	1900	1900	1900	1900	0
338	20240314	154600	146294232	1900	1900	1900	1900	0
339	20240314	154500	146294232	1900	1900	1900	1900	0
340	20240314	154400	146294232	1900	1900	1900	1900	0
341	20240314	154300	146294232	1900	1900	1900	1900	0
342	20240314	154200	146294232	1900	1900	1900	1900	0
343	20240314	154100	146294232	1900	1900	1900	1900	0
344	20240314	154000	146294232	1900	1900	1900	1900	0
345	20240314	153900	146294232	1900	1900	1900	1900	0
346	20240314	153800	146294232	1900	1900	1900	1900	0
347	20240314	153700	146294232	1900	1900	1900	1900	0
348	20240314	153600	146294232	1900	1900	1900	1900	0
349	20240314	153500	146294232	1900	1900	1900	1900	0
350	20240314	153400	146294232	1900	1900	1900	1900	0
351	20240314	153300	146294232	1900	1900	1900	1900	0
352	20240314	153200	146294232	1900	1900	1900	1900	0
353	20240314	153100	146294232	1900	1900	1900	1900	0
354	20240314	153000	146294232	1900	1900	1900	1900	314
355	20240314	152900	145697632	1900	1900	1900	1900	0
356	20240314	152800	145697632	1900	1900	1900	1900	0
357	20240314	152700	145697632	1900	1900	1900	1900	0
358	20240314	152600	145697632	1900	1900	1900	1900	0
359	20240314	152500	145697632	1900	1900	1900	1900	0
360	20240314	152400	145697632	1900	1900	1900	1900	0
361	20240314	152300	145697632	1900	1900	1900	1900	0
362	20240314	152200	145697632	1900	1900	1900	1900	0
363	20240314	152100	145697632	1900	1900	1900	1900	0
364	20240314	152000	145697632	1900	1900	1900	1900	0
365	20240314	151900	145697632	1900	1899	1900	1899	50
366	20240314	151800	145602672	1898	1900	1900	1898	131
367	20240314	151700	145353774	1900	1900	1900	1900	332
368	20240314	151600	144722974	1900	1900	1900	1900	0
369	20240314	151500	144722974	1900	1900	1900	1900	50
370	20240314	151400	144627974	1900	1900	1900	1900	590
371	20240314	151300	143506974	1904	1904	1904	1904	1322
372	20240314	151200	140989886	1904	1904	1904	1904	0
373	20240314	151100	140989886	1904	1900	1904	1900	579
374	20240314	151000	139888317	1900	1900	1900	1900	0
375	20240314	150900	139888317	1900	1897	1900	1897	1500
376	20240314	150800	137041735	1894	1894	1894	1894	0
377	20240314	150700	137041735	1894	1894	1894	1894	0
378	20240314	150600	137041735	1894	1894	1894	1894	334
379	20240314	150500	136409139	1894	1897	1897	1894	844
380	20240314	150400	134809658	1895	1895	1895	1895	584
381	20240314	150300	133702978	1895	1895	1895	1895	0
382	20240314	150200	133702978	1895	1895	1895	1895	0
383	20240314	150100	133702978	1895	1895	1895	1895	0
384	20240314	150000	133702978	1895	1895	1895	1895	0
385	20240314	145900	133702978	1895	1895	1895	1895	497
386	20240314	145800	132761163	1895	1895	1895	1895	0
387	20240314	145700	132761163	1895	1895	1895	1895	80
388	20240314	145600	132609563	1897	1897	1897	1897	0
389	20240314	145500	132609563	1897	1897	1897	1897	0
390	20240314	145400	132609563	1897	1897	1897	1897	0
391	20240314	145300	132609563	1897	1897	1897	1897	0
392	20240314	145200	132609563	1897	1897	1897	1897	20
393	20240314	145100	132571623	1897	1897	1897	1897	50
394	20240314	145000	132476773	1897	1897	1897	1897	0
395	20240314	144900	132476773	1897	1897	1897	1897	0
396	20240314	144800	132476773	1897	1897	1897	1897	0
397	20240314	144700	132476773	1897	1897	1897	1897	373
398	20240314	144600	131769192	1895	1895	1895	1895	0
399	20240314	144500	131769192	1895	1895	1895	1895	100
400	20240314	144400	131579692	1897	1897	1897	1897	0
401	20240314	144300	131579692	1897	1897	1897	1897	2
402	20240314	144200	131575898	1896	1896	1896	1896	0
403	20240314	144100	131575898	1896	1896	1896	1896	0
404	20240314	144000	131575898	1896	1896	1896	1896	0
405	20240314	143900	131575898	1896	1896	1896	1896	0
406	20240314	143800	131575898	1896	1896	1896	1896	0
407	20240314	143700	131575898	1896	1896	1896	1896	0
408	20240314	143600	131575898	1896	1896	1896	1896	0
409	20240314	143500	131575898	1896	1896	1896	1896	1
410	20240314	143400	131574002	1896	1896	1896	1896	0
411	20240314	143300	131574002	1896	1896	1896	1896	200
412	20240314	143200	131194802	1896	1896	1896	1896	0
413	20240314	143100	131194802	1896	1896	1896	1896	1
414	20240314	143000	131192906	1896	1896	1896	1896	0
415	20240314	142900	131192906	1896	1896	1896	1896	0
416	20240314	142800	131192906	1896	1896	1896	1896	0
417	20240314	142700	131192906	1896	1896	1896	1896	0
418	20240314	142600	131192906	1896	1898	1898	1896	150
419	20240314	142500	130908503	1899	1899	1899	1899	0
420	20240314	142400	130908503	1899	1899	1899	1899	6
421	20240314	142300	130897109	1899	1899	1899	1899	0
422	20240314	142200	130897109	1899	1899	1899	1899	0
423	20240314	142100	130897109	1899	1899	1899	1899	0
424	20240314	142000	130897109	1899	1899	1899	1899	0
425	20240314	141900	130897109	1899	1899	1899	1899	0
426	20240314	141800	130897109	1899	1899	1899	1899	0
427	20240314	141700	130897109	1899	1899	1899	1899	20
428	20240314	141600	130859129	1899	1899	1899	1899	0
429	20240314	141500	130859129	1899	1899	1899	1899	0
430	20240314	141400	130859129	1899	1899	1899	1899	0
431	20240314	141300	130859129	1899	1899	1899	1899	60
432	20240314	141200	130745189	1899	1899	1899	1899	0
433	20240314	141100	130745189	1899	1899	1899	1899	200
434	20240314	141000	130365389	1899	1899	1899	1899	0
435	20240314	140900	130365389	1899	1899	1899	1899	0
436	20240314	140800	130365389	1899	1899	1899	1899	0
437	20240314	140700	130365389	1899	1899	1899	1899	0
438	20240314	140600	130365389	1899	1899	1899	1899	0
439	20240314	140500	130365389	1899	1899	1899	1899	0
440	20240314	140400	130365389	1899	1899	1899	1899	0
441	20240314	140300	130365389	1899	1899	1899	1899	0
442	20240314	140200	130365389	1899	1899	1899	1899	0
443	20240314	140100	130365389	1899	1899	1899	1899	0
444	20240314	140000	130365389	1899	1899	1899	1899	200
445	20240314	135900	129985589	1897	1897	1897	1897	0
446	20240314	135800	129985589	1897	1897	1897	1897	0
447	20240314	135700	129985589	1897	1897	1897	1897	1448
448	20240314	135600	127238733	1897	1897	1897	1897	0
449	20240314	135500	127238733	1897	1897	1897	1897	10
450	20240314	135400	127219763	1897	1897	1897	1897	0
451	20240314	135300	127219763	1897	1897	1897	1897	0
452	20240314	135200	127219763	1897	1897	1897	1897	0
453	20240314	135100	127219763	1897	1897	1897	1897	0
454	20240314	135000	127219763	1897	1897	1897	1897	35
455	20240314	134900	127153368	1896	1896	1896	1896	9
456	20240314	134800	127136304	1891	1891	1891	1891	207
457	20240314	134700	126744867	1891	1891	1891	1891	0
458	20240314	134600	126744867	1891	1891	1891	1891	1
459	20240314	134500	126742976	1891	1891	1891	1891	0
460	20240314	134400	126742976	1891	1891	1891	1891	0
461	20240314	134300	126742976	1891	1891	1891	1891	0
462	20240314	134200	126742976	1891	1891	1891	1891	0
463	20240314	134100	126742976	1891	1891	1891	1891	0
464	20240314	134000	126742976	1891	1891	1891	1891	0
465	20240314	133900	126742976	1891	1891	1891	1891	0
466	20240314	133800	126742976	1891	1891	1891	1891	0
467	20240314	133700	126742976	1891	1891	1891	1891	0
468	20240314	133600	126742976	1891	1891	1891	1891	0
469	20240314	133500	126742976	1891	1891	1891	1891	0
470	20240314	133400	126742976	1891	1891	1891	1891	0
471	20240314	133300	126742976	1891	1891	1891	1891	0
472	20240314	133200	126742976	1891	1891	1891	1891	0
473	20240314	133100	126742976	1891	1891	1891	1891	0
474	20240314	133000	126742976	1891	1891	1891	1891	0
475	20240314	132900	126742976	1891	1891	1891	1891	0
476	20240314	132800	126742976	1891	1891	1891	1891	0
477	20240314	132700	126742976	1891	1891	1891	1891	0
478	20240314	132600	126742976	1891	1891	1891	1891	0
479	20240314	132500	126742976	1891	1891	1891	1891	0
480	20240314	132400	126742976	1891	1891	1891	1891	0
481	20240314	132300	126742976	1891	1891	1891	1891	50
482	20240314	132200	126648426	1897	1897	1897	1897	0
483	20240314	132100	126648426	1897	1897	1897	1897	1
484	20240314	132000	126646529	1891	1891	1891	1891	0
485	20240314	131900	126646529	1891	1891	1891	1891	0
486	20240314	131800	126646529	1891	1891	1891	1891	0
487	20240314	131700	126646529	1891	1891	1891	1891	0
488	20240314	131600	126646529	1891	1891	1891	1891	20
489	20240314	131500	126608709	1891	1890	1891	1890	2202
490	20240314	131400	122444790	1891	1891	1891	1891	0
491	20240314	131300	122444790	1891	1891	1891	1891	0
492	20240314	131200	122444790	1891	1891	1891	1890	242
493	20240314	131100	121987169	1890	1890	1890	1890	100
494	20240314	131000	121798169	1891	1891	1891	1891	0
495	20240314	130900	121798169	1891	1891	1891	1891	10
496	20240314	130800	121779259	1891	1891	1891	1891	0
497	20240314	130700	121779259	1891	1891	1891	1891	0
498	20240314	130600	121779259	1891	1891	1891	1891	59
499	20240314	130500	121667690	1891	1891	1891	1891	70
500	20240314	130400	121535320	1891	1891	1891	1891	51
501	20240314	130300	121438879	1891	1891	1891	1891	0
502	20240314	130200	121438879	1891	1891	1891	1891	10
503	20240314	130100	121419969	1891	1891	1891	1891	27
504	20240314	130000	121368912	1891	1891	1891	1891	16
505	20240314	125900	121338656	1891	1890	1891	1890	2
506	20240314	125800	121334875	1891	1891	1891	1891	3725
507	20240314	125700	114290900	1891	1891	1891	1891	0
508	20240314	125600	114290900	1891	1891	1891	1891	0
509	20240314	125500	114290900	1891	1891	1891	1891	15
510	20240314	125400	114262535	1891	1891	1891	1891	0
511	20240314	125300	114262535	1891	1891	1891	1891	1
512	20240314	125200	114260644	1891	1891	1891	1891	0
513	20240314	125100	114260644	1891	1891	1891	1891	0
514	20240314	125000	114260644	1891	1891	1891	1891	0
515	20240314	124900	114260644	1891	1891	1891	1891	0
516	20240314	124800	114260644	1891	1891	1891	1891	0
517	20240314	124700	114260644	1891	1891	1891	1891	0
518	20240314	124600	114260644	1891	1891	1891	1891	0
519	20240314	124500	114260644	1891	1891	1891	1891	0
520	20240314	124400	114260644	1891	1891	1891	1891	0
521	20240314	124300	114260644	1891	1891	1891	1891	0
522	20240314	124200	114260644	1891	1891	1891	1891	4
523	20240314	124100	114253080	1891	1891	1891	1891	0
524	20240314	124000	114253080	1891	1891	1891	1891	0
525	20240314	123900	114253080	1891	1891	1891	1891	0
526	20240314	123800	114253080	1891	1891	1891	1891	0
527	20240314	123700	114253080	1891	1891	1891	1891	9
528	20240314	123600	114236061	1890	1890	1890	1890	0
529	20240314	123500	114236061	1890	1890	1890	1890	0
530	20240314	123400	114236061	1890	1890	1890	1890	0
531	20240314	123300	114236061	1890	1890	1890	1890	500
532	20240314	123200	113291061	1890	1890	1890	1890	0
533	20240314	123100	113291061	1890	1890	1890	1890	0
534	20240314	123000	113291061	1890	1890	1890	1890	0
535	20240314	122900	113291061	1890	1890	1890	1890	0
536	20240314	122800	113291061	1890	1890	1890	1890	940
537	20240314	122700	111514461	1890	1890	1890	1890	420
538	20240314	122600	110720661	1891	1891	1891	1891	0
539	20240314	122500	110720661	1891	1891	1891	1891	0
540	20240314	122400	110720661	1891	1891	1891	1891	0
541	20240314	122300	110720661	1891	1891	1891	1891	0
542	20240314	122200	110720661	1891	1891	1891	1891	0
543	20240314	122100	110720661	1891	1891	1891	1891	0
544	20240314	122000	110720661	1891	1891	1891	1891	2310
545	20240314	121900	106352451	1891	1891	1891	1891	0
546	20240314	121800	106352451	1891	1891	1891	1891	0
547	20240314	121700	106352451	1891	1891	1891	1891	0
548	20240314	121600	106352451	1891	1891	1891	1891	0
549	20240314	121500	106352451	1891	1891	1891	1891	0
550	20240314	121400	106352451	1891	1891	1891	1891	3
551	20240314	121300	106346778	1897	1897	1897	1897	0
552	20240314	121200	106346778	1897	1897	1897	1897	0
553	20240314	121100	106346778	1897	1897	1897	1897	0
554	20240314	121000	106346778	1897	1897	1897	1897	0
555	20240314	120900	106346778	1897	1897	1897	1897	0
556	20240314	120800	106346778	1897	1897	1897	1897	7
557	20240314	120700	106333499	1897	1897	1897	1897	3
558	20240314	120600	106327808	1890	1890	1890	1890	0
559	20240314	120500	106327808	1890	1890	1890	1890	0
560	20240314	120400	106327808	1890	1890	1890	1890	0
561	20240314	120300	106327808	1890	1890	1890	1890	0
562	20240314	120200	106327808	1890	1890	1890	1890	0
563	20240314	120100	106327808	1890	1890	1890	1890	0
564	20240314	120000	106327808	1890	1890	1890	1890	517
565	20240314	115900	105350678	1890	1890	1890	1890	278
566	20240314	115800	104825258	1890	1890	1890	1890	600
567	20240314	115700	103691258	1890	1890	1890	1890	100
568	20240314	115600	103502258	1890	1890	1890	1890	5
569	20240314	115500	103492808	1891	1891	1891	1891	0
570	20240314	115400	103492808	1891	1891	1891	1891	0
571	20240314	115300	103492808	1891	1893	1893	1891	4
572	20240314	115200	103485241	1894	1895	1895	1894	2
573	20240314	115100	103481452	1894	1894	1894	1894	0
574	20240314	115000	103481452	1894	1894	1894	1894	100
575	20240314	114900	103292052	1895	1895	1895	1895	0
576	20240314	114800	103292052	1895	1895	1895	1895	0
577	20240314	114700	103292052	1895	1895	1895	1895	0
578	20240314	114600	103292052	1895	1895	1895	1895	20
579	20240314	114500	103254152	1896	1896	1896	1896	100
580	20240314	114400	103064552	1896	1896	1896	1896	0
581	20240314	114300	103064552	1896	1896	1896	1896	1
582	20240314	114200	103062656	1884	1884	1884	1884	75
583	20240314	114100	102921356	1896	1896	1896	1896	0
584	20240314	114000	102921356	1896	1896	1896	1896	1000
585	20240314	113900	101025356	1896	1896	1896	1896	0
586	20240314	113800	101025356	1896	1896	1896	1896	4
587	20240314	113700	101017772	1896	1896	1896	1896	0
588	20240314	113600	101017772	1896	1896	1896	1896	0
589	20240314	113500	101017772	1896	1896	1896	1896	0
590	20240314	113400	101017772	1896	1896	1896	1896	0
591	20240314	113300	101017772	1896	1896	1896	1896	0
592	20240314	113200	101017772	1896	1896	1896	1896	158
593	20240314	113100	100718204	1883	1883	1883	1883	0
594	20240314	113000	100718204	1883	1883	1883	1883	0
595	20240314	112900	100718204	1883	1883	1883	1883	300
596	20240314	112800	100153304	1883	1884	1884	1883	1000
597	20240314	112700	98269994	1884	1884	1884	1884	0
598	20240314	112600	98269994	1884	1884	1884	1884	20
599	20240314	112500	98232314	1883	1883	1883	1883	0
600	20240314	112400	98232314	1883	1886	1886	1883	1000
601	20240314	112300	96348325	1884	1884	1884	1884	0
602	20240314	112200	96348325	1884	1884	1884	1884	0
603	20240314	112100	96348325	1884	1884	1884	1884	0
604	20240314	112000	96348325	1884	1885	1885	1884	200
605	20240314	111900	95971389	1885	1885	1885	1885	0
606	20240314	111800	95971389	1885	1885	1885	1885	0
607	20240314	111700	95971389	1885	1885	1885	1885	0
608	20240314	111600	95971389	1885	1885	1885	1885	0
609	20240314	111500	95971389	1885	1885	1885	1885	0
610	20240314	111400	95971389	1885	1885	1885	1885	0
611	20240314	111300	95971389	1885	1885	1885	1885	15
612	20240314	111200	95943114	1885	1884	1885	1884	425
613	20240314	111100	95142251	1884	1884	1884	1884	5
614	20240314	111000	95132831	1880	1880	1880	1880	9
615	20240314	110900	95115911	1880	1880	1880	1880	0
616	20240314	110800	95115911	1880	1880	1880	1880	1
617	20240314	110700	95114031	1879	1879	1879	1879	0
618	20240314	110600	95114031	1879	1879	1879	1879	0
619	20240314	110500	95114031	1879	1879	1879	1879	0
620	20240314	110400	95114031	1879	1879	1879	1879	175
621	20240314	110300	94785206	1878	1878	1878	1878	400
622	20240314	110200	94034006	1878	1878	1878	1878	0
623	20240314	110100	94034006	1878	1880	1880	1878	508
624	20240314	110000	93079974	1884	1884	1884	1884	0
625	20240314	105900	93079974	1884	1884	1884	1884	4
626	20240314	105800	93072438	1884	1879	1884	1879	303
627	20240314	105700	92502828	1880	1880	1880	1880	0
628	20240314	105600	92502828	1880	1880	1880	1880	10
629	20240314	105500	92484028	1880	1880	1880	1880	0
630	20240314	105400	92484028	1880	1880	1880	1880	835
631	20240314	105300	90914228	1884	1884	1884	1884	0
632	20240314	105200	90914228	1884	1881	1884	1881	31
633	20240314	105100	90855839	1881	1881	1881	1881	57
634	20240314	105000	90748622	1881	1881	1881	1880	72
635	20240314	104900	90613221	1881	1885	1885	1881	71
636	20240314	104800	90479474	1885	1885	1885	1885	0
637	20240314	104700	90479474	1885	1885	1885	1885	10
638	20240314	104600	90460624	1885	1885	1885	1885	174
639	20240314	104500	90132634	1885	1885	1885	1885	3
640	20240314	104400	90126979	1884	1884	1884	1884	0
641	20240314	104300	90126979	1884	1884	1884	1884	5
642	20240314	104200	90117559	1885	1885	1885	1885	0
643	20240314	104100	90117559	1885	1896	1896	1885	302
644	20240314	104000	89547980	1886	1886	1886	1886	1
645	20240314	103900	89546094	1886	1886	1886	1886	34
646	20240314	103800	89481970	1886	1886	1886	1886	64
647	20240314	103700	89361266	1880	1880	1880	1880	0
648	20240314	103600	89361266	1880	1880	1880	1880	0
649	20240314	103500	89361266	1880	1880	1880	1880	21
650	20240314	103400	89321786	1880	1880	1880	1880	1
651	20240314	103300	89319906	1886	1886	1886	1886	0
652	20240314	103200	89319906	1886	1886	1886	1880	17
653	20240314	103100	89287862	1886	1886	1886	1886	41
654	20240314	103000	89210536	1886	1886	1886	1886	33
655	20240314	102900	89148298	1886	1886	1886	1886	0
656	20240314	102800	89148298	1886	1886	1886	1886	0
657	20240314	102700	89148298	1886	1880	1886	1877	5555
658	20240314	102600	78715713	1880	1880	1880	1880	0
659	20240314	102500	78715713	1880	1881	1881	1880	1528
660	20240314	102400	75842989	1881	1881	1881	1881	0
661	20240314	102300	75842989	1881	1881	1881	1881	0
662	20240314	102200	75842989	1881	1881	1881	1881	89
663	20240314	102100	75675580	1880	1880	1880	1880	287
664	20240314	102000	75136020	1880	1880	1880	1880	0
665	20240314	101900	75136020	1880	1880	1880	1880	124
666	20240314	101800	74902900	1880	1880	1880	1880	0
667	20240314	101700	74902900	1880	1880	1880	1880	0
668	20240314	101600	74902900	1880	1880	1880	1880	0
669	20240314	101500	74902900	1880	1884	1890	1880	1055
670	20240314	101400	72915370	1884	1884	1884	1884	0
671	20240314	101300	72915370	1884	1884	1884	1884	40
672	20240314	101200	72840010	1884	1879	1884	1879	210
673	20240314	101100	72444830	1879	1880	1880	1879	1478
674	20240314	101000	69666260	1881	1886	1886	1881	6069
675	20240314	100900	58241820	1888	1888	1888	1888	0
676	20240314	100800	58241820	1888	1888	1888	1888	0
677	20240314	100700	58241820	1888	1889	1889	1888	579
678	20240314	100600	57148158	1898	1898	1898	1898	0
679	20240314	100500	57148158	1898	1898	1898	1898	100
680	20240314	100400	56958358	1899	1899	1899	1899	0
681	20240314	100300	56958358	1899	1899	1899	1899	0
682	20240314	100200	56958358	1899	1897	1899	1897	79
683	20240314	100100	56808393	1897	1897	1897	1897	0
684	20240314	100000	56808393	1897	1897	1897	1897	2
685	20240314	095900	56804599	1897	1890	1897	1888	186
686	20240314	095800	56453103	1888	1888	1888	1888	0
687	20240314	095700	56453103	1888	1888	1888	1888	0
688	20240314	095600	56453103	1888	1888	1888	1888	200
689	20240314	095500	56075503	1897	1897	1897	1897	1
690	20240314	095400	56073606	1897	1897	1897	1897	1
691	20240314	095300	56071709	1896	1896	1896	1896	1
692	20240314	095200	56069813	1897	1897	1897	1897	0
693	20240314	095100	56069813	1897	1897	1897	1897	37
694	20240314	095000	55999624	1888	1890	1890	1888	11
695	20240314	094900	55978854	1895	1893	1895	1892	53
696	20240314	094800	55878474	1894	1894	1894	1894	37
697	20240314	094700	55808396	1883	1893	1893	1883	1173
698	20240314	094600	53598334	1894	1894	1894	1894	1
699	20240314	094500	53596440	1893	1893	1893	1893	1
700	20240314	094400	53594547	1893	1893	1893	1893	8
701	20240314	094300	53579403	1893	1891	1893	1891	29
702	20240314	094200	53524553	1892	1892	1892	1892	0
703	20240314	094100	53524553	1892	1892	1892	1892	528
704	20240314	094000	52525577	1892	1892	1892	1892	18
705	20240314	093900	52491521	1885	1885	1885	1885	31
706	20240314	093800	52433086	1882	1882	1882	1882	0
707	20240314	093700	52433086	1882	1890	1890	1882	1164
708	20240314	093600	50242410	1900	1900	1902	1882	68
709	20240314	093500	50113536	1882	1887	1887	1882	522
710	20240314	093400	49130802	1885	1889	1889	1883	4201
711	20240314	093300	41208694	1890	1891	1891	1889	961
712	20240314	093200	39392822	1900	1900	1900	1900	0
713	20240314	093100	39392822	1900	1900	1900	1900	250
714	20240314	093000	38917822	1902	1902	1902	1902	0
715	20240314	092900	38917822	1902	1902	1902	1902	200
716	20240314	092800	38537422	1895	1895	1895	1895	0
717	20240314	092700	38537422	1895	1895	1895	1895	0
718	20240314	092600	38537422	1895	1895	1895	1895	500
719	20240314	092500	37589922	1890	1895	1895	1890	187
720	20240314	092400	37235857	1895	1894	1902	1894	2760
721	20240314	092300	32005648	1894	1895	1895	1894	104
722	20240314	092200	31808569	1895	1895	1895	1895	479
723	20240314	092100	30900864	1895	1895	1895	1895	115
724	20240314	092000	30682939	1895	1893	1895	1893	151
725	20240314	091900	30396994	1893	1899	1899	1893	81
726	20240314	091800	30243475	1899	1900	1900	1897	4365
727	20240314	091700	21950799	1902	1902	1902	1900	3678
728	20240314	091600	14958449	1902	1902	1902	1902	80
729	20240314	091500	14806289	1912	1901	1912	1901	11
730	20240314	091400	14785323	1901	1901	1901	1900	632
731	20240314	091300	13584055	1901	1901	1901	1901	0
732	20240314	091200	13584055	1901	1901	1901	1901	0
733	20240314	091100	13584055	1901	1901	1901	1901	0
734	20240314	091000	13584055	1901	1901	1901	1901	0
735	20240314	090900	13584055	1901	1914	1915	1901	32
736	20240314	090800	13523041	1914	1915	1915	1910	2878
737	20240314	090700	8025903	1915	1915	1915	1915	0
738	20240314	090600	8025903	1915	1910	1915	1910	607
739	20240314	090500	6863698	1910	1910	1910	1910	215
740	20240314	090400	6453048	1910	1910	1910	1908	354
741	20240314	090300	5776910	1910	1910	1910	1910	221
742	20240314	090200	5354800	1913	1913	1913	1913	0
743	20240314	090100	5354800	1913	1913	1913	1913	144
744	20240314	090000	5079328	1913	1960	1960	1912	2052