KissMeData/217730/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203800	348380115	1870	1870	1870	1870	1625
3	20240313	203700	348380115	1870	1870	1870	1870	0
4	20240313	203600	348380115	1870	1870	1870	1870	0
5	20240313	203500	348380115	1870	1870	1870	1870	0
6	20240313	203400	348380115	1870	1870	1870	1870	0
7	20240313	203300	348380115	1870	1870	1870	1870	0
8	20240313	203200	348380115	1870	1870	1870	1870	0
9	20240313	203100	348380115	1870	1870	1870	1870	0
10	20240313	203000	348380115	1870	1870	1870	1870	0
11	20240313	202900	348380115	1870	1870	1870	1870	0
12	20240313	202800	348380115	1870	1870	1870	1870	0
13	20240313	202700	348380115	1870	1870	1870	1870	0
14	20240313	202600	348380115	1870	1870	1870	1870	0
15	20240313	202500	348380115	1870	1870	1870	1870	0
16	20240313	202400	348380115	1870	1870	1870	1870	0
17	20240313	202300	348380115	1870	1870	1870	1870	0
18	20240313	202200	348380115	1870	1870	1870	1870	0
19	20240313	202100	348380115	1870	1870	1870	1870	0
20	20240313	202000	348380115	1870	1870	1870	1870	0
21	20240313	201900	348380115	1870	1870	1870	1870	0
22	20240313	201800	348380115	1870	1870	1870	1870	0
23	20240313	201700	348380115	1870	1870	1870	1870	0
24	20240313	201600	348380115	1870	1870	1870	1870	0
25	20240313	201500	348380115	1870	1870	1870	1870	0
26	20240313	201400	348380115	1870	1870	1870	1870	0
27	20240313	201300	348380115	1870	1870	1870	1870	0
28	20240313	201200	348380115	1870	1870	1870	1870	0
29	20240313	201100	348380115	1870	1870	1870	1870	0
30	20240313	201000	348380115	1870	1870	1870	1870	0
31	20240313	200900	348380115	1870	1870	1870	1870	0
32	20240313	200800	348380115	1870	1870	1870	1870	1625
33	20240313	200700	348380115	1870	1870	1870	1870	0
34	20240313	200600	348380115	1870	1870	1870	1870	0
35	20240313	200500	348380115	1870	1870	1870	1870	0
36	20240313	200400	348380115	1870	1870	1870	1870	0
37	20240313	200300	348380115	1870	1870	1870	1870	0
38	20240313	200200	348380115	1870	1870	1870	1870	0
39	20240313	200100	348380115	1870	1870	1870	1870	0
40	20240313	200000	348380115	1870	1870	1870	1870	0
41	20240313	195900	348380115	1870	1870	1870	1870	0
42	20240313	195800	348380115	1870	1870	1870	1870	0
43	20240313	195700	348380115	1870	1870	1870	1870	0
44	20240313	195600	348380115	1870	1870	1870	1870	0
45	20240313	195500	348380115	1870	1870	1870	1870	0
46	20240313	195400	348380115	1870	1870	1870	1870	0
47	20240313	195300	348380115	1870	1870	1870	1870	0
48	20240313	195200	348380115	1870	1870	1870	1870	0
49	20240313	195100	348380115	1870	1870	1870	1870	0
50	20240313	195000	348380115	1870	1870	1870	1870	0
51	20240313	194900	348380115	1870	1870	1870	1870	0
52	20240313	194800	348380115	1870	1870	1870	1870	0
53	20240313	194700	348380115	1870	1870	1870	1870	0
54	20240313	194600	348380115	1870	1870	1870	1870	0
55	20240313	194500	348380115	1870	1870	1870	1870	0
56	20240313	194400	348380115	1870	1870	1870	1870	0
57	20240313	194300	348380115	1870	1870	1870	1870	0
58	20240313	194200	348380115	1870	1870	1870	1870	0
59	20240313	194100	348380115	1870	1870	1870	1870	0
60	20240313	194000	348380115	1870	1870	1870	1870	0
61	20240313	193900	348380115	1870	1870	1870	1870	0
62	20240313	193800	348380115	1870	1870	1870	1870	1625
63	20240313	193700	348380115	1870	1870	1870	1870	0
64	20240313	193600	348380115	1870	1870	1870	1870	0
65	20240313	193500	348380115	1870	1870	1870	1870	0
66	20240313	193400	348380115	1870	1870	1870	1870	0
67	20240313	193300	348380115	1870	1870	1870	1870	0
68	20240313	193200	348380115	1870	1870	1870	1870	0
69	20240313	193100	348380115	1870	1870	1870	1870	0
70	20240313	193000	348380115	1870	1870	1870	1870	0
71	20240313	192900	348380115	1870	1870	1870	1870	0
72	20240313	192800	348380115	1870	1870	1870	1870	0
73	20240313	192700	348380115	1870	1870	1870	1870	0
74	20240313	192600	348380115	1870	1870	1870	1870	0
75	20240313	192500	348380115	1870	1870	1870	1870	0
76	20240313	192400	348380115	1870	1870	1870	1870	0
77	20240313	192300	348380115	1870	1870	1870	1870	0
78	20240313	192200	348380115	1870	1870	1870	1870	0
79	20240313	192100	348380115	1870	1870	1870	1870	0
80	20240313	192000	348380115	1870	1870	1870	1870	0
81	20240313	191900	348380115	1870	1870	1870	1870	0
82	20240313	191800	348380115	1870	1870	1870	1870	0
83	20240313	191700	348380115	1870	1870	1870	1870	0
84	20240313	191600	348380115	1870	1870	1870	1870	0
85	20240313	191500	348380115	1870	1870	1870	1870	0
86	20240313	191400	348380115	1870	1870	1870	1870	0
87	20240313	191300	348380115	1870	1870	1870	1870	0
88	20240313	191200	348380115	1870	1870	1870	1870	0
89	20240313	191100	348380115	1870	1870	1870	1870	0
90	20240313	191000	348380115	1870	1870	1870	1870	0
91	20240313	190900	348380115	1870	1870	1870	1870	0
92	20240313	190800	348380115	1870	1870	1870	1870	1625
93	20240313	190700	348380115	1870	1870	1870	1870	0
94	20240313	190600	348380115	1870	1870	1870	1870	0
95	20240313	190500	348380115	1870	1870	1870	1870	0
96	20240313	190400	348380115	1870	1870	1870	1870	0
97	20240313	190300	348380115	1870	1870	1870	1870	0
98	20240313	190200	348380115	1870	1870	1870	1870	0
99	20240313	190100	348380115	1870	1870	1870	1870	0
100	20240313	190000	348380115	1870	1870	1870	1870	0
101	20240313	185900	348380115	1870	1870	1870	1870	0
102	20240313	185800	348380115	1870	1870	1870	1870	0
103	20240313	185700	348380115	1870	1870	1870	1870	0
104	20240313	185600	348380115	1870	1870	1870	1870	0
105	20240313	185500	348380115	1870	1870	1870	1870	0
106	20240313	185400	348380115	1870	1870	1870	1870	0
107	20240313	185300	348380115	1870	1870	1870	1870	0
108	20240313	185200	348380115	1870	1870	1870	1870	0
109	20240313	185100	348380115	1870	1870	1870	1870	0
110	20240313	185000	348380115	1870	1870	1870	1870	0
111	20240313	184900	348380115	1870	1870	1870	1870	0
112	20240313	184800	348380115	1870	1870	1870	1870	0
113	20240313	184700	348380115	1870	1870	1870	1870	0
114	20240313	184600	348380115	1870	1870	1870	1870	0
115	20240313	184500	348380115	1870	1870	1870	1870	0
116	20240313	184400	348380115	1870	1870	1870	1870	0
117	20240313	184300	348380115	1870	1870	1870	1870	0
118	20240313	184200	348380115	1870	1870	1870	1870	0
119	20240313	184100	348380115	1870	1870	1870	1870	0
120	20240313	184000	348380115	1870	1870	1870	1870	0
121	20240313	183900	348380115	1870	1870	1870	1870	0
122	20240313	183800	348380115	1870	1870	1870	1870	1625
123	20240313	183700	348380115	1870	1870	1870	1870	0
124	20240313	183600	348380115	1870	1870	1870	1870	0
125	20240313	183500	348380115	1870	1870	1870	1870	0
126	20240313	183400	348380115	1870	1870	1870	1870	0
127	20240313	183300	348380115	1870	1870	1870	1870	0
128	20240313	183200	348380115	1870	1870	1870	1870	0
129	20240313	183100	348380115	1870	1870	1870	1870	0
130	20240313	183000	348380115	1870	1870	1870	1870	0
131	20240313	182900	348380115	1870	1870	1870	1870	0
132	20240313	182800	348380115	1870	1870	1870	1870	0
133	20240313	182700	348380115	1870	1870	1870	1870	0
134	20240313	182600	348380115	1870	1870	1870	1870	0
135	20240313	182500	348380115	1870	1870	1870	1870	0
136	20240313	182400	348380115	1870	1870	1870	1870	0
137	20240313	182300	348380115	1870	1870	1870	1870	0
138	20240313	182200	348380115	1870	1870	1870	1870	0
139	20240313	182100	348380115	1870	1870	1870	1870	0
140	20240313	182000	348380115	1870	1870	1870	1870	0
141	20240313	181900	348380115	1870	1870	1870	1870	0
142	20240313	181800	348380115	1870	1870	1870	1870	0
143	20240313	181700	348380115	1870	1870	1870	1870	0
144	20240313	181600	348380115	1870	1870	1870	1870	0
145	20240313	181500	348380115	1870	1870	1870	1870	0
146	20240313	181400	348380115	1870	1870	1870	1870	0
147	20240313	181300	348380115	1870	1870	1870	1870	0
148	20240313	181200	348380115	1870	1870	1870	1870	0
149	20240313	181100	348380115	1870	1870	1870	1870	0
150	20240313	181000	348380115	1870	1870	1870	1870	0
151	20240313	180900	348380115	1870	1870	1870	1870	0
152	20240313	180800	348380115	1870	1870	1870	1870	1625
153	20240313	180700	348380115	1870	1870	1870	1870	0
154	20240313	180600	348380115	1870	1870	1870	1870	0
155	20240313	180500	348380115	1870	1870	1870	1870	0
156	20240313	180400	348380115	1870	1870	1870	1870	0
157	20240313	180300	348380115	1870	1870	1870	1870	0
158	20240313	180200	348380115	1870	1870	1870	1870	0
159	20240313	180100	348380115	1870	1870	1870	1870	0
160	20240313	180000	348380115	1870	1870	1870	1870	0
161	20240313	175900	348380115	1870	1870	1870	1870	0
162	20240313	175800	348380115	1870	1870	1870	1870	0
163	20240313	175700	348380115	1870	1870	1870	1870	0
164	20240313	175600	348380115	1870	1870	1870	1870	0
165	20240313	175500	348380115	1870	1870	1870	1870	0
166	20240313	175400	348380115	1870	1870	1870	1870	0
167	20240313	175300	348380115	1870	1870	1870	1870	0
168	20240313	175200	348380115	1870	1870	1870	1870	0
169	20240313	175100	348380115	1870	1870	1870	1870	0
170	20240313	175000	348380115	1870	1870	1870	1870	0
171	20240313	174900	348380115	1870	1870	1870	1870	0
172	20240313	174800	348380115	1870	1870	1870	1870	0
173	20240313	174700	348380115	1870	1870	1870	1870	0
174	20240313	174600	348380115	1870	1870	1870	1870	0
175	20240313	174500	348380115	1870	1870	1870	1870	0
176	20240313	174400	348380115	1870	1870	1870	1870	0
177	20240313	174300	348380115	1870	1870	1870	1870	0
178	20240313	174200	348380115	1870	1870	1870	1870	0
179	20240313	174100	348380115	1870	1870	1870	1870	0
180	20240313	174000	348380115	1870	1870	1870	1870	0
181	20240313	173900	348380115	1870	1870	1870	1870	0
182	20240313	173800	348380115	1870	1870	1870	1870	1625
183	20240313	173700	348380115	1870	1870	1870	1870	0
184	20240313	173600	348380115	1870	1870	1870	1870	0
185	20240313	173500	348380115	1870	1870	1870	1870	0
186	20240313	173400	348380115	1870	1870	1870	1870	0
187	20240313	173300	348380115	1870	1870	1870	1870	0
188	20240313	173200	348380115	1870	1870	1870	1870	0
189	20240313	173100	348380115	1870	1870	1870	1870	0
190	20240313	173000	348380115	1870	1870	1870	1870	0
191	20240313	172900	348380115	1870	1870	1870	1870	0
192	20240313	172800	348380115	1870	1870	1870	1870	0
193	20240313	172700	348380115	1870	1870	1870	1870	0
194	20240313	172600	348380115	1870	1870	1870	1870	0
195	20240313	172500	348380115	1870	1870	1870	1870	0
196	20240313	172400	348380115	1870	1870	1870	1870	0
197	20240313	172300	348380115	1870	1870	1870	1870	0
198	20240313	172200	348380115	1870	1870	1870	1870	0
199	20240313	172100	348380115	1870	1870	1870	1870	0
200	20240313	172000	348380115	1870	1870	1870	1870	0
201	20240313	171900	348380115	1870	1870	1870	1870	0
202	20240313	171800	348380115	1870	1870	1870	1870	0
203	20240313	171700	348380115	1870	1870	1870	1870	0
204	20240313	171600	348380115	1870	1870	1870	1870	0
205	20240313	171500	348380115	1870	1870	1870	1870	0
206	20240313	171400	348380115	1870	1870	1870	1870	0
207	20240313	171300	348380115	1870	1870	1870	1870	0
208	20240313	171200	348380115	1870	1870	1870	1870	0
209	20240313	171100	348380115	1870	1870	1870	1870	0
210	20240313	171000	348380115	1870	1870	1870	1870	0
211	20240313	170900	348380115	1870	1870	1870	1870	0
212	20240313	170800	348380115	1870	1870	1870	1870	1625
213	20240313	170700	348380115	1870	1870	1870	1870	0
214	20240313	170600	348380115	1870	1870	1870	1870	0
215	20240313	170500	348380115	1870	1870	1870	1870	0
216	20240313	170400	348380115	1870	1870	1870	1870	0
217	20240313	170300	348380115	1870	1870	1870	1870	0
218	20240313	170200	348380115	1870	1870	1870	1870	0
219	20240313	170100	348380115	1870	1870	1870	1870	0
220	20240313	170000	348380115	1870	1870	1870	1870	0
221	20240313	165900	348380115	1870	1870	1870	1870	0
222	20240313	165800	348380115	1870	1870	1870	1870	0
223	20240313	165700	348380115	1870	1870	1870	1870	0
224	20240313	165600	348380115	1870	1870	1870	1870	0
225	20240313	165500	348380115	1870	1870	1870	1870	0
226	20240313	165400	348380115	1870	1870	1870	1870	0
227	20240313	165300	348380115	1870	1870	1870	1870	0
228	20240313	165200	348380115	1870	1870	1870	1870	0
229	20240313	165100	348380115	1870	1870	1870	1870	0
230	20240313	165000	348380115	1870	1870	1870	1870	0
231	20240313	164900	348380115	1870	1870	1870	1870	0
232	20240313	164800	348380115	1870	1870	1870	1870	0
233	20240313	164700	348380115	1870	1870	1870	1870	0
234	20240313	164600	348380115	1870	1870	1870	1870	0
235	20240313	164500	348380115	1870	1870	1870	1870	0
236	20240313	164400	348380115	1870	1870	1870	1870	0
237	20240313	164300	348380115	1870	1870	1870	1870	0
238	20240313	164200	348380115	1870	1870	1870	1870	0
239	20240313	164100	348380115	1870	1870	1870	1870	0
240	20240313	164000	348380115	1870	1870	1870	1870	0
241	20240313	163900	348380115	1870	1870	1870	1870	0
242	20240313	163800	348380115	1870	1870	1870	1870	1625
243	20240313	163700	348380115	1870	1870	1870	1870	0
244	20240313	163600	348380115	1870	1870	1870	1870	0
245	20240313	163500	348380115	1870	1870	1870	1870	0
246	20240313	163400	348380115	1870	1870	1870	1870	0
247	20240313	163300	348380115	1870	1870	1870	1870	0
248	20240313	163200	348380115	1870	1870	1870	1870	0
249	20240313	163100	348380115	1870	1870	1870	1870	0
250	20240313	163000	348380115	1870	1870	1870	1870	0
251	20240313	162900	348380115	1870	1870	1870	1870	0
252	20240313	162800	348380115	1870	1870	1870	1870	0
253	20240313	162700	348380115	1870	1870	1870	1870	0
254	20240313	162600	348380115	1870	1870	1870	1870	0
255	20240313	162500	348380115	1870	1870	1870	1870	0
256	20240313	162400	348380115	1870	1870	1870	1870	0
257	20240313	162300	348380115	1870	1870	1870	1870	0
258	20240313	162200	348380115	1870	1870	1870	1870	0
259	20240313	162100	348380115	1870	1870	1870	1870	0
260	20240313	162000	348380115	1870	1870	1870	1870	0
261	20240313	161900	348380115	1870	1870	1870	1870	0
262	20240313	161800	348380115	1870	1870	1870	1870	0
263	20240313	161700	348380115	1870	1870	1870	1870	0
264	20240313	161600	348380115	1870	1870	1870	1870	0
265	20240313	161500	348380115	1870	1870	1870	1870	0
266	20240313	161400	348380115	1870	1870	1870	1870	0
267	20240313	161300	348380115	1870	1870	1870	1870	0
268	20240313	161200	348380115	1870	1870	1870	1870	0
269	20240313	161100	348380115	1870	1870	1870	1870	0
270	20240313	161000	348380115	1870	1870	1870	1870	0
271	20240313	160900	348380115	1870	1870	1870	1870	0
272	20240313	160800	348380115	1870	1870	1870	1870	1625
273	20240313	160700	348380115	1870	1870	1870	1870	0
274	20240313	160600	348380115	1870	1870	1870	1870	0
275	20240313	160500	348380115	1870	1870	1870	1870	0
276	20240313	160400	348380115	1870	1870	1870	1870	0
277	20240313	160300	348380115	1870	1870	1870	1870	0
278	20240313	160200	348380115	1870	1870	1870	1870	0
279	20240313	160100	348380115	1870	1870	1870	1870	0
280	20240313	160000	348380115	1870	1870	1870	1870	0
281	20240313	155900	348380115	1870	1870	1870	1870	0
282	20240313	155800	348380115	1870	1870	1870	1870	0
283	20240313	155700	348380115	1870	1870	1870	1870	0
284	20240313	155600	348380115	1870	1870	1870	1870	0
285	20240313	155500	348380115	1870	1870	1870	1870	0
286	20240313	155400	348380115	1870	1870	1870	1870	0
287	20240313	155300	348380115	1870	1870	1870	1870	0
288	20240313	155200	348380115	1870	1870	1870	1870	0
289	20240313	155100	348380115	1870	1870	1870	1870	0
290	20240313	155000	348380115	1870	1870	1870	1870	0
291	20240313	154900	348380115	1870	1870	1870	1870	0
292	20240313	154800	348380115	1870	1870	1870	1870	0
293	20240313	154700	348380115	1870	1870	1870	1870	0
294	20240313	154600	348380115	1870	1870	1870	1870	0
295	20240313	154500	348380115	1870	1870	1870	1870	0
296	20240313	154400	348380115	1870	1870	1870	1870	0
297	20240313	154300	348380115	1870	1870	1870	1870	0
298	20240313	154200	348380115	1870	1870	1870	1870	0
299	20240313	154100	348380115	1870	1870	1870	1870	0
300	20240313	154000	348380115	1870	1870	1870	1870	0
301	20240313	153900	348380115	1870	1870	1870	1870	0
302	20240313	153800	348380115	1870	1870	1870	1870	1625
303	20240313	153700	348380115	1870	1870	1870	1870	0
304	20240313	153600	348380115	1870	1870	1870	1870	0
305	20240313	153500	348380115	1870	1870	1870	1870	0
306	20240313	153400	348380115	1870	1870	1870	1870	0
307	20240313	153300	348380115	1870	1870	1870	1870	0
308	20240313	153200	348380115	1870	1870	1870	1870	0
309	20240313	153100	348380115	1870	1870	1870	1870	0
310	20240313	153000	348380115	1870	1870	1870	1870	1625
311	20240313	152900	345341365	1879	1879	1879	1879	0
312	20240313	152800	345341365	1879	1879	1879	1879	0
313	20240313	152700	345341365	1879	1879	1879	1879	0
314	20240313	152600	345341365	1879	1879	1879	1879	0
315	20240313	152500	345341365	1879	1879	1879	1879	0
316	20240313	152400	345341365	1879	1879	1879	1879	0
317	20240313	152300	345341365	1879	1879	1879	1879	0
318	20240313	152200	345341365	1879	1879	1879	1879	0
319	20240313	152100	345341365	1879	1879	1879	1879	0
320	20240313	152000	345341365	1879	1879	1879	1879	0
321	20240313	151900	345341365	1879	1879	1879	1879	0
322	20240313	151800	345341365	1879	1878	1879	1878	5
323	20240313	151700	345331973	1879	1879	1879	1879	0
324	20240313	151600	345331973	1879	1879	1879	1879	0
325	20240313	151500	345331973	1879	1879	1879	1879	0
326	20240313	151400	345331973	1879	1879	1879	1879	0
327	20240313	151300	345331973	1879	1879	1879	1879	0
328	20240313	151200	345331973	1879	1879	1879	1879	0
329	20240313	151100	345331973	1879	1862	1879	1860	1000
330	20240313	151000	343471839	1881	1881	1881	1881	0
331	20240313	150900	343471839	1881	1881	1881	1881	0
332	20240313	150800	343471839	1881	1881	1881	1881	85
333	20240313	150700	343311954	1883	1883	1883	1883	0
334	20240313	150600	343311954	1883	1883	1883	1883	201
335	20240313	150500	342933471	1883	1883	1883	1883	865
336	20240313	150400	341304676	1883	1880	1883	1880	1146
337	20240313	150300	339147323	1870	1870	1870	1870	207
338	20240313	150200	338760233	1870	1866	1870	1866	1258
339	20240313	150100	336409505	1866	1866	1866	1866	1
340	20240313	150000	336407639	1863	1859	1863	1859	1469
341	20240313	145900	333673222	1859	1859	1859	1859	0
342	20240313	145800	333673222	1859	1859	1859	1859	0
343	20240313	145700	333673222	1859	1859	1859	1859	0
344	20240313	145600	333673222	1859	1859	1859	1859	200
345	20240313	145500	333301422	1859	1859	1859	1859	56
346	20240313	145400	333197318	1859	1859	1859	1859	55
347	20240313	145300	333095073	1859	1859	1859	1859	199
348	20240313	145200	332725132	1859	1859	1859	1859	3
349	20240313	145100	332719555	1859	1859	1859	1859	0
350	20240313	145000	332719555	1859	1859	1859	1859	0
351	20240313	144900	332719555	1859	1859	1859	1859	0
352	20240313	144800	332719555	1859	1859	1859	1859	0
353	20240313	144700	332719555	1859	1859	1859	1859	0
354	20240313	144600	332719555	1859	1859	1859	1859	1
355	20240313	144500	332717696	1855	1858	1859	1855	91
356	20240313	144400	332548747	1858	1858	1858	1858	0
357	20240313	144300	332548747	1858	1858	1858	1858	0
358	20240313	144200	332548747	1858	1858	1858	1858	0
359	20240313	144100	332548747	1858	1858	1858	1858	15
360	20240313	144000	332520877	1858	1858	1858	1858	138
361	20240313	143900	332264473	1858	1858	1858	1858	0
362	20240313	143800	332264473	1858	1858	1858	1858	1000
363	20240313	143700	330406473	1858	1858	1858	1858	0
364	20240313	143600	330406473	1858	1858	1858	1855	91
365	20240313	143500	330237662	1854	1854	1854	1854	0
366	20240313	143400	330237662	1854	1854	1854	1854	7
367	20240313	143300	330224684	1855	1855	1855	1855	1
368	20240313	143200	330222829	1854	1855	1855	1854	1200
369	20240313	143100	327997946	1857	1857	1857	1857	0
370	20240313	143000	327997946	1857	1857	1857	1857	0
371	20240313	142900	327997946	1857	1857	1857	1857	0
372	20240313	142800	327997946	1857	1857	1857	1857	0
373	20240313	142700	327997946	1857	1859	1859	1857	81
374	20240313	142600	327847371	1859	1859	1859	1859	0
375	20240313	142500	327847371	1859	1859	1859	1859	1
376	20240313	142400	327845512	1859	1859	1859	1859	0
377	20240313	142300	327845512	1859	1856	1859	1856	816
378	20240313	142200	326330698	1856	1853	1856	1853	1261
379	20240313	142100	323991935	1853	1853	1853	1853	0
380	20240313	142000	323991935	1853	1853	1853	1853	0
381	20240313	141900	323991935	1853	1853	1853	1853	0
382	20240313	141800	323991935	1853	1853	1853	1853	0
383	20240313	141700	323991935	1853	1855	1855	1853	3004
384	20240313	141600	318420702	1856	1856	1856	1856	100
385	20240313	141500	318235102	1858	1856	1858	1856	55
386	20240313	141400	318132922	1857	1857	1857	1857	7
387	20240313	141300	318119923	1860	1860	1860	1860	0
388	20240313	141200	318119923	1860	1860	1860	1860	1
389	20240313	141100	318118063	1855	1855	1855	1855	600
390	20240313	141000	317005063	1855	1859	1859	1855	500
391	20240313	140900	316077350	1860	1860	1860	1860	0
392	20240313	140800	316077350	1860	1860	1860	1860	0
393	20240313	140700	316077350	1860	1860	1860	1860	0
394	20240313	140600	316077350	1860	1860	1860	1860	1
395	20240313	140500	316075490	1858	1858	1858	1858	1
396	20240313	140400	316073632	1859	1859	1859	1859	7
397	20240313	140300	316060619	1860	1860	1860	1860	0
398	20240313	140200	316060619	1860	1860	1860	1860	0
399	20240313	140100	316060619	1860	1860	1860	1860	0
400	20240313	140000	316060619	1860	1860	1860	1860	0
401	20240313	135900	316060619	1860	1860	1860	1860	0
402	20240313	135800	316060619	1860	1860	1860	1860	0
403	20240313	135700	316060619	1860	1860	1860	1860	0
404	20240313	135600	316060619	1860	1860	1860	1860	0
405	20240313	135500	316060619	1860	1860	1860	1860	0
406	20240313	135400	316060619	1860	1860	1860	1860	0
407	20240313	135300	316060619	1860	1860	1860	1860	0
408	20240313	135200	316060619	1860	1860	1860	1860	50
409	20240313	135100	315967619	1860	1860	1860	1860	4
410	20240313	135000	315960179	1860	1860	1860	1860	10
411	20240313	134900	315941579	1862	1862	1862	1862	0
412	20240313	134800	315941579	1862	1862	1862	1862	0
413	20240313	134700	315941579	1862	1862	1862	1862	0
414	20240313	134600	315941579	1862	1862	1862	1862	20
415	20240313	134500	315904339	1854	1854	1854	1854	0
416	20240313	134400	315904339	1854	1854	1854	1854	0
417	20240313	134300	315904339	1854	1853	1854	1853	459
418	20240313	134200	315053482	1855	1855	1855	1855	0
419	20240313	134100	315053482	1855	1855	1855	1855	0
420	20240313	134000	315053482	1855	1847	1855	1842	11030
421	20240313	133900	294726308	1856	1855	1856	1855	945
422	20240313	133800	292972475	1856	1856	1856	1856	0
423	20240313	133700	292972475	1856	1856	1856	1856	1
424	20240313	133600	292970619	1846	1846	1846	1846	0
425	20240313	133500	292970619	1846	1846	1846	1846	0
426	20240313	133400	292970619	1846	1846	1846	1846	292
427	20240313	133300	292431587	1845	1845	1845	1845	0
428	20240313	133200	292431587	1845	1846	1846	1845	1839
429	20240313	133100	289037790	1846	1852	1852	1846	520
430	20240313	133000	288077381	1852	1852	1852	1852	0
431	20240313	132900	288077381	1852	1852	1852	1852	0
432	20240313	132800	288077381	1852	1852	1852	1852	918
433	20240313	132700	286377245	1864	1864	1864	1864	0
434	20240313	132600	286377245	1864	1864	1864	1864	1
435	20240313	132500	286375381	1864	1864	1864	1864	1
436	20240313	132400	286373517	1853	1852	1853	1852	2387
437	20240313	132300	281951493	1853	1853	1853	1853	0
438	20240313	132200	281951493	1853	1853	1853	1853	0
439	20240313	132100	281951493	1853	1853	1853	1853	99
440	20240313	132000	281768046	1845	1845	1845	1845	700
441	20240313	131900	280476546	1845	1850	1850	1845	3559
442	20240313	131800	273902822	1850	1850	1850	1850	0
443	20240313	131700	273902822	1850	1851	1851	1850	736
444	20240313	131600	272541172	1856	1856	1856	1856	11
445	20240313	131500	272520756	1850	1850	1850	1850	1179
446	20240313	131400	270339606	1856	1856	1856	1856	2
447	20240313	131300	270335894	1852	1850	1852	1850	982
448	20240313	131200	268518908	1848	1856	1865	1848	8771
449	20240313	131100	252269622	1866	1864	1866	1860	2695
450	20240313	131000	247249121	1865	1865	1865	1865	0
451	20240313	130900	247249121	1865	1865	1865	1865	0
452	20240313	130800	247249121	1865	1865	1865	1865	10
453	20240313	130700	247230471	1866	1866	1866	1866	1
454	20240313	130600	247228605	1865	1865	1865	1865	1
455	20240313	130500	247226740	1865	1865	1865	1865	0
456	20240313	130400	247226740	1865	1865	1865	1865	0
457	20240313	130300	247226740	1865	1865	1865	1865	20
458	20240313	130200	247189440	1866	1866	1866	1866	0
459	20240313	130100	247189440	1866	1865	1866	1865	24
460	20240313	130000	247144679	1865	1865	1865	1865	9
461	20240313	125900	247127894	1865	1865	1865	1865	10
462	20240313	125800	247109244	1865	1865	1865	1865	2
463	20240313	125700	247105514	1860	1860	1860	1860	0
464	20240313	125600	247105514	1860	1860	1860	1860	942
465	20240313	125500	245353394	1866	1866	1866	1866	0
466	20240313	125400	245353394	1866	1866	1866	1866	1
467	20240313	125300	245351528	1866	1866	1866	1866	0
468	20240313	125200	245351528	1866	1866	1866	1866	0
469	20240313	125100	245351528	1866	1866	1866	1866	1
470	20240313	125000	245349662	1866	1866	1866	1866	0
471	20240313	124900	245349662	1866	1866	1866	1866	0
472	20240313	124800	245349662	1866	1866	1866	1866	0
473	20240313	124700	245349662	1866	1866	1866	1866	0
474	20240313	124600	245349662	1866	1866	1866	1866	0
475	20240313	124500	245349662	1866	1866	1866	1866	1
476	20240313	124400	245347796	1866	1866	1866	1866	314
477	20240313	124300	244761872	1855	1855	1855	1855	0
478	20240313	124200	244761872	1855	1868	1868	1855	127
479	20240313	124100	244526150	1870	1870	1870	1870	0
480	20240313	124000	244526150	1870	1870	1870	1870	0
481	20240313	123900	244526150	1870	1870	1870	1870	0
482	20240313	123800	244526150	1870	1870	1870	1870	20
483	20240313	123700	244488750	1872	1872	1872	1872	0
484	20240313	123600	244488750	1872	1868	1872	1868	1690
485	20240313	123500	241331826	1868	1868	1868	1868	0
486	20240313	123400	241331826	1868	1868	1868	1868	0
487	20240313	123300	241331826	1868	1868	1868	1868	0
488	20240313	123200	241331826	1868	1868	1868	1868	0
489	20240313	123100	241331826	1868	1868	1868	1868	0
490	20240313	123000	241331826	1868	1868	1868	1868	1
491	20240313	122900	241329958	1855	1855	1855	1855	0
492	20240313	122800	241329958	1855	1868	1868	1855	635
493	20240313	122700	240144169	1868	1868	1868	1868	0
494	20240313	122600	240144169	1868	1868	1868	1868	0
495	20240313	122500	240144169	1868	1868	1868	1868	1
496	20240313	122400	240142301	1857	1857	1857	1857	550
497	20240313	122300	239120951	1867	1867	1867	1867	2
498	20240313	122200	239117217	1867	1867	1867	1867	5
499	20240313	122100	239107882	1867	1867	1867	1867	0
500	20240313	122000	239107882	1867	1867	1867	1867	0
501	20240313	121900	239107882	1867	1867	1867	1867	0
502	20240313	121800	239107882	1867	1867	1867	1867	515
503	20240313	121700	238146377	1858	1868	1868	1858	51
504	20240313	121600	238051609	1857	1856	1857	1856	3507
505	20240313	121500	231541110	1854	1860	1860	1854	5321
506	20240313	121400	221667315	1869	1869	1869	1869	2
507	20240313	121300	221663577	1869	1869	1869	1869	2
508	20240313	121200	221659839	1869	1860	1869	1858	3080
509	20240313	121100	215935182	1861	1861	1861	1861	0
510	20240313	121000	215935182	1861	1861	1861	1861	0
511	20240313	120900	215935182	1861	1861	1861	1861	0
512	20240313	120800	215935182	1861	1861	1861	1861	270
513	20240313	120700	215432712	1870	1870	1870	1870	1
514	20240313	120600	215430842	1873	1873	1873	1873	182
515	20240313	120500	215089956	1874	1874	1874	1874	40
516	20240313	120400	215014996	1875	1875	1875	1875	50
517	20240313	120300	214921246	1877	1877	1877	1877	1249
518	20240313	120200	212576873	1877	1877	1877	1877	1
519	20240313	120100	212574996	1863	1865	1865	1863	235
520	20240313	120000	212137171	1874	1874	1874	1874	0
521	20240313	115900	212137171	1874	1874	1874	1874	10
522	20240313	115800	212118431	1874	1867	1874	1866	1306
523	20240313	115700	209681400	1866	1866	1866	1866	0
524	20240313	115600	209681400	1866	1866	1866	1866	0
525	20240313	115500	209681400	1866	1866	1866	1866	357
526	20240313	115400	209015238	1866	1867	1867	1866	736
527	20240313	115300	207641828	1867	1867	1867	1867	0
528	20240313	115200	207641828	1867	1867	1867	1867	700
529	20240313	115100	206334928	1867	1867	1867	1867	1031
530	20240313	115000	204410051	1868	1868	1868	1868	0
531	20240313	114900	204410051	1868	1868	1868	1867	1005
532	20240313	114800	202533711	1867	1867	1867	1867	0
533	20240313	114700	202533711	1867	1867	1867	1867	0
534	20240313	114600	202533711	1867	1867	1867	1867	0
535	20240313	114500	202533711	1867	1878	1878	1867	65
536	20240313	114400	202412345	1867	1867	1867	1867	1
537	20240313	114300	202410478	1866	1866	1866	1866	0
538	20240313	114200	202410478	1866	1866	1866	1866	0
539	20240313	114100	202410478	1866	1866	1866	1866	0
540	20240313	114000	202410478	1866	1866	1866	1866	7
541	20240313	113900	202397416	1867	1867	1867	1867	0
542	20240313	113800	202397416	1867	1867	1867	1867	634
543	20240313	113700	201213738	1868	1868	1868	1868	0
544	20240313	113600	201213738	1868	1868	1868	1868	100
545	20240313	113500	201026938	1868	1868	1868	1868	6
546	20240313	113400	201015730	1877	1877	1877	1877	0
547	20240313	113300	201015730	1877	1877	1877	1877	0
548	20240313	113200	201015730	1877	1877	1877	1877	0
549	20240313	113100	201015730	1877	1877	1877	1877	0
550	20240313	113000	201015730	1877	1877	1877	1877	0
551	20240313	112900	201015730	1877	1877	1877	1877	1
552	20240313	112800	201013853	1877	1877	1877	1877	0
553	20240313	112700	201013853	1877	1877	1877	1877	0
554	20240313	112600	201013853	1877	1877	1877	1877	0
555	20240313	112500	201013853	1877	1877	1877	1877	61
556	20240313	112400	200899356	1877	1877	1877	1877	0
557	20240313	112300	200899356	1877	1877	1877	1877	39
558	20240313	112200	200826153	1867	1867	1867	1867	0
559	20240313	112100	200826153	1867	1867	1867	1867	0
560	20240313	112000	200826153	1867	1867	1867	1867	0
561	20240313	111900	200826153	1867	1867	1867	1867	0
562	20240313	111800	200826153	1867	1867	1867	1867	0
563	20240313	111700	200826153	1867	1867	1867	1867	0
564	20240313	111600	200826153	1867	1867	1867	1867	4
565	20240313	111500	200818685	1868	1868	1868	1868	0
566	20240313	111400	200818685	1868	1868	1868	1868	0
567	20240313	111300	200818685	1868	1868	1868	1868	0
568	20240313	111200	200818685	1868	1868	1868	1868	28
569	20240313	111100	200766381	1868	1868	1868	1868	0
570	20240313	111000	200766381	1868	1874	1874	1868	700
571	20240313	110900	199457981	1874	1874	1874	1874	0
572	20240313	110800	199457981	1874	1880	1880	1874	2527
573	20240313	110700	194717364	1880	1880	1880	1880	1
574	20240313	110600	194715484	1880	1881	1881	1880	200
575	20240313	110500	194339465	1883	1883	1883	1883	0
576	20240313	110400	194339465	1883	1883	1883	1883	0
577	20240313	110300	194339465	1883	1883	1883	1883	0
578	20240313	110200	194339465	1883	1883	1883	1883	0
579	20240313	110100	194339465	1883	1883	1883	1883	0
580	20240313	110000	194339465	1883	1883	1883	1883	0
581	20240313	105900	194339465	1883	1883	1883	1883	0
582	20240313	105800	194339465	1883	1883	1883	1883	36
583	20240313	105700	194271677	1883	1883	1883	1883	0
584	20240313	105600	194271677	1883	1883	1883	1883	0
585	20240313	105500	194271677	1883	1883	1883	1883	0
586	20240313	105400	194271677	1883	1883	1883	1883	0
587	20240313	105300	194271677	1883	1883	1883	1883	0
588	20240313	105200	194271677	1883	1883	1883	1883	0
589	20240313	105100	194271677	1883	1883	1883	1883	0
590	20240313	105000	194271677	1883	1883	1883	1883	0
591	20240313	104900	194271677	1883	1883	1883	1883	0
592	20240313	104800	194271677	1883	1879	1883	1879	2053
593	20240313	104700	190409878	1879	1879	1879	1879	519
594	20240313	104600	189434677	1879	1879	1879	1879	1
595	20240313	104500	189432798	1867	1878	1879	1867	583
596	20240313	104400	188344057	1877	1877	1877	1877	0
597	20240313	104300	188344057	1877	1877	1877	1877	0
598	20240313	104200	188344057	1877	1877	1877	1877	2
599	20240313	104100	188340303	1877	1877	1877	1877	150
600	20240313	104000	188058753	1877	1877	1877	1877	0
601	20240313	103900	188058753	1877	1877	1877	1877	600
602	20240313	103800	186932553	1869	1869	1869	1869	0
603	20240313	103700	186932553	1869	1869	1869	1869	0
604	20240313	103600	186932553	1869	1869	1869	1869	0
605	20240313	103500	186932553	1869	1869	1869	1869	0
606	20240313	103400	186932553	1869	1869	1869	1869	0
607	20240313	103300	186932553	1869	1868	1869	1868	2000
608	20240313	103200	183194752	1868	1860	1868	1860	1401
609	20240313	103100	180588884	1860	1860	1860	1860	0
610	20240313	103000	180588884	1860	1860	1860	1860	4
611	20240313	102900	180581444	1869	1869	1869	1869	1
612	20240313	102800	180579575	1860	1861	1861	1860	300
613	20240313	102700	180021285	1869	1869	1869	1869	2
614	20240313	102600	180017547	1869	1864	1869	1864	2737
615	20240313	102500	174915774	1866	1866	1866	1866	0
616	20240313	102400	174915774	1866	1866	1866	1866	0
617	20240313	102300	174915774	1866	1866	1866	1866	0
618	20240313	102200	174915774	1866	1866	1866	1866	0
619	20240313	102100	174915774	1866	1866	1866	1866	0
620	20240313	102000	174915774	1866	1866	1866	1866	1
621	20240313	101900	174913908	1859	1859	1859	1859	5
622	20240313	101800	174904613	1859	1866	1866	1859	13
623	20240313	101700	174880376	1866	1866	1866	1866	0
624	20240313	101600	174880376	1866	1866	1866	1866	268
625	20240313	101500	174380288	1866	1866	1866	1866	0
626	20240313	101400	174380288	1866	1866	1866	1866	0
627	20240313	101300	174380288	1866	1866	1866	1866	1
628	20240313	101200	174378422	1858	1858	1858	1858	300
629	20240313	101100	173821022	1866	1866	1866	1866	0
630	20240313	101000	173821022	1866	1866	1866	1866	0
631	20240313	100900	173821022	1866	1866	1866	1866	80
632	20240313	100800	173671742	1866	1866	1866	1866	0
633	20240313	100700	173671742	1866	1866	1866	1866	1
634	20240313	100600	173669876	1856	1862	1862	1856	664
635	20240313	100500	172436754	1887	1886	1887	1886	73
636	20240313	100400	172299005	1887	1887	1887	1887	0
637	20240313	100300	172299005	1887	1870	1887	1870	4
638	20240313	100200	172291475	1864	1864	1864	1864	0
639	20240313	100100	172291475	1864	1864	1864	1864	23
640	20240313	100000	172248603	1854	1864	1864	1854	3296
641	20240313	095900	166131921	1864	1864	1864	1864	53
642	20240313	095800	166033129	1870	1870	1870	1870	6
643	20240313	095700	166021909	1870	1870	1870	1870	4
644	20240313	095600	166014429	1870	1870	1870	1870	1
645	20240313	095500	166012559	1870	1869	1870	1869	19
646	20240313	095400	165977039	1869	1871	1871	1868	154
647	20240313	095300	165689251	1870	1870	1870	1870	88
648	20240313	095200	165524691	1868	1867	1868	1861	3364
649	20240313	095100	159241267	1868	1871	1871	1868	2110
650	20240313	095000	155299210	1871	1871	1871	1871	0
651	20240313	094900	155299210	1871	1871	1871	1871	997
652	20240313	094800	153433823	1871	1874	1874	1871	5829
653	20240313	094700	142517815	1874	1874	1874	1874	55
654	20240313	094600	142414745	1879	1892	1892	1879	101
655	20240313	094500	142224953	1893	1893	1893	1893	0
656	20240313	094400	142224953	1893	1880	1893	1880	2000
657	20240313	094300	138446959	1880	1880	1880	1880	0
658	20240313	094200	138446959	1880	1880	1880	1880	200
659	20240313	094100	138070959	1889	1889	1889	1889	0
660	20240313	094000	138070959	1889	1889	1889	1889	19
661	20240313	093900	138035068	1889	1889	1889	1889	1
662	20240313	093800	138033179	1881	1884	1884	1881	6
663	20240313	093700	138021884	1890	1890	1890	1890	0
664	20240313	093600	138021884	1890	1889	1890	1889	1115
665	20240313	093500	135915388	1889	1889	1889	1889	30
666	20240313	093400	135858718	1890	1890	1890	1890	0
667	20240313	093300	135858718	1890	1890	1890	1890	52
668	20240313	093200	135760438	1890	1890	1890	1890	51
669	20240313	093100	135664048	1878	1878	1890	1878	1129
670	20240313	093000	133543774	1878	1878	1878	1878	5
671	20240313	092900	133534384	1878	1878	1878	1878	0
672	20240313	092800	133534384	1878	1878	1878	1878	520
673	20240313	092700	132557824	1870	1869	1870	1869	6040
674	20240313	092600	121264030	1869	1865	1869	1865	531
675	20240313	092500	120273704	1865	1865	1865	1864	2313
676	20240313	092400	115960886	1865	1865	1865	1865	105
677	20240313	092300	115765061	1867	1867	1867	1867	500
678	20240313	092200	114831561	1865	1860	1865	1860	842
679	20240313	092100	113265126	1864	1858	1864	1858	20927
680	20240313	092000	74376688	1858	1858	1858	1858	0
681	20240313	091900	74376688	1858	1858	1858	1858	607
682	20240313	091800	73248882	1858	1858	1858	1858	401
683	20240313	091700	72503824	1858	1858	1858	1858	3415
684	20240313	091600	66158754	1859	1859	1859	1859	0
685	20240313	091500	66158754	1859	1859	1859	1859	4
686	20240313	091400	66151318	1854	1860	1860	1854	6287
687	20240313	091300	54473704	1864	1864	1864	1864	50
688	20240313	091200	54380504	1864	1864	1864	1864	6
689	20240313	091100	54369320	1864	1858	1864	1858	108
690	20240313	091000	54168636	1865	1865	1865	1865	10
691	20240313	090900	54149986	1865	1867	1867	1865	101
692	20240313	090800	53961619	1857	1857	1857	1857	205
693	20240313	090700	53580934	1857	1851	1857	1851	2471
694	20240313	090600	48998443	1850	1855	1855	1850	405
695	20240313	090500	48247742	1855	1855	1856	1835	1416
696	20240313	090400	45626267	1838	1856	1856	1838	648
697	20240313	090300	44424155	1834	1847	1848	1834	9596
698	20240313	090200	26732461	1848	1850	1851	1848	3690
699	20240313	090100	19909749	1850	1870	1870	1847	8153
700	20240313	090000	4721889	1860	1886	1886	1860	2527