KissMeData/332290/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211000	130366871	1600	1600	1600	1600	11185
3	20240318	210900	130366871	1600	1600	1600	1600	0
4	20240318	210800	130366871	1600	1600	1600	1600	0
5	20240318	210700	130366871	1600	1600	1600	1600	0
6	20240318	210600	130366871	1600	1600	1600	1600	0
7	20240318	210500	130366871	1600	1600	1600	1600	0
8	20240318	210400	130366871	1600	1600	1600	1600	0
9	20240318	210300	130366871	1600	1600	1600	1600	0
10	20240318	210200	130366871	1600	1600	1600	1600	0
11	20240318	210100	130366871	1600	1600	1600	1600	0
12	20240318	210000	130366871	1600	1600	1600	1600	0
13	20240318	205900	130366871	1600	1600	1600	1600	0
14	20240318	205800	130366871	1600	1600	1600	1600	0
15	20240318	205700	130366871	1600	1600	1600	1600	0
16	20240318	205600	130366871	1600	1600	1600	1600	0
17	20240318	205500	130366871	1600	1600	1600	1600	0
18	20240318	205400	130366871	1600	1600	1600	1600	0
19	20240318	205300	130366871	1600	1600	1600	1600	0
20	20240318	205200	130366871	1600	1600	1600	1600	0
21	20240318	205100	130366871	1600	1600	1600	1600	0
22	20240318	205000	130366871	1600	1600	1600	1600	0
23	20240318	204900	130366871	1600	1600	1600	1600	0
24	20240318	204800	130366871	1600	1600	1600	1600	0
25	20240318	204700	130366871	1600	1600	1600	1600	0
26	20240318	204600	130366871	1600	1600	1600	1600	0
27	20240318	204500	130366871	1600	1600	1600	1600	0
28	20240318	204400	130366871	1600	1600	1600	1600	0
29	20240318	204300	130366871	1600	1600	1600	1600	0
30	20240318	204200	130366871	1600	1600	1600	1600	0
31	20240318	204100	130366871	1600	1600	1600	1600	0
32	20240318	204000	130366871	1600	1600	1600	1600	11185
33	20240318	203900	130366871	1600	1600	1600	1600	0
34	20240318	203800	130366871	1600	1600	1600	1600	0
35	20240318	203700	130366871	1600	1600	1600	1600	0
36	20240318	203600	130366871	1600	1600	1600	1600	0
37	20240318	203500	130366871	1600	1600	1600	1600	0
38	20240318	203400	130366871	1600	1600	1600	1600	0
39	20240318	203300	130366871	1600	1600	1600	1600	0
40	20240318	203200	130366871	1600	1600	1600	1600	0
41	20240318	203100	130366871	1600	1600	1600	1600	0
42	20240318	203000	130366871	1600	1600	1600	1600	0
43	20240318	202900	130366871	1600	1600	1600	1600	0
44	20240318	202800	130366871	1600	1600	1600	1600	0
45	20240318	202700	130366871	1600	1600	1600	1600	0
46	20240318	202600	130366871	1600	1600	1600	1600	0
47	20240318	202500	130366871	1600	1600	1600	1600	0
48	20240318	202400	130366871	1600	1600	1600	1600	0
49	20240318	202300	130366871	1600	1600	1600	1600	0
50	20240318	202200	130366871	1600	1600	1600	1600	0
51	20240318	202100	130366871	1600	1600	1600	1600	0
52	20240318	202000	130366871	1600	1600	1600	1600	0
53	20240318	201900	130366871	1600	1600	1600	1600	0
54	20240318	201800	130366871	1600	1600	1600	1600	0
55	20240318	201700	130366871	1600	1600	1600	1600	0
56	20240318	201600	130366871	1600	1600	1600	1600	0
57	20240318	201500	130366871	1600	1600	1600	1600	0
58	20240318	201400	130366871	1600	1600	1600	1600	0
59	20240318	201300	130366871	1600	1600	1600	1600	0
60	20240318	201200	130366871	1600	1600	1600	1600	0
61	20240318	201100	130366871	1600	1600	1600	1600	0
62	20240318	201000	130366871	1600	1600	1600	1600	11185
63	20240318	200900	130366871	1600	1600	1600	1600	0
64	20240318	200800	130366871	1600	1600	1600	1600	0
65	20240318	200700	130366871	1600	1600	1600	1600	0
66	20240318	200600	130366871	1600	1600	1600	1600	0
67	20240318	200500	130366871	1600	1600	1600	1600	0
68	20240318	200400	130366871	1600	1600	1600	1600	0
69	20240318	200300	130366871	1600	1600	1600	1600	0
70	20240318	200200	130366871	1600	1600	1600	1600	0
71	20240318	200100	130366871	1600	1600	1600	1600	0
72	20240318	200000	130366871	1600	1600	1600	1600	0
73	20240318	195900	130366871	1600	1600	1600	1600	0
74	20240318	195800	130366871	1600	1600	1600	1600	0
75	20240318	195700	130366871	1600	1600	1600	1600	0
76	20240318	195600	130366871	1600	1600	1600	1600	0
77	20240318	195500	130366871	1600	1600	1600	1600	0
78	20240318	195400	130366871	1600	1600	1600	1600	0
79	20240318	195300	130366871	1600	1600	1600	1600	0
80	20240318	195200	130366871	1600	1600	1600	1600	0
81	20240318	195100	130366871	1600	1600	1600	1600	0
82	20240318	195000	130366871	1600	1600	1600	1600	0
83	20240318	194900	130366871	1600	1600	1600	1600	0
84	20240318	194800	130366871	1600	1600	1600	1600	0
85	20240318	194700	130366871	1600	1600	1600	1600	0
86	20240318	194600	130366871	1600	1600	1600	1600	0
87	20240318	194500	130366871	1600	1600	1600	1600	0
88	20240318	194400	130366871	1600	1600	1600	1600	0
89	20240318	194300	130366871	1600	1600	1600	1600	0
90	20240318	194200	130366871	1600	1600	1600	1600	0
91	20240318	194100	130366871	1600	1600	1600	1600	0
92	20240318	194000	130366871	1600	1600	1600	1600	11185
93	20240318	193900	130366871	1600	1600	1600	1600	0
94	20240318	193800	130366871	1600	1600	1600	1600	0
95	20240318	193700	130366871	1600	1600	1600	1600	0
96	20240318	193600	130366871	1600	1600	1600	1600	0
97	20240318	193500	130366871	1600	1600	1600	1600	0
98	20240318	193400	130366871	1600	1600	1600	1600	0
99	20240318	193300	130366871	1600	1600	1600	1600	0
100	20240318	193200	130366871	1600	1600	1600	1600	0
101	20240318	193100	130366871	1600	1600	1600	1600	0
102	20240318	193000	130366871	1600	1600	1600	1600	0
103	20240318	192900	130366871	1600	1600	1600	1600	0
104	20240318	192800	130366871	1600	1600	1600	1600	0
105	20240318	192700	130366871	1600	1600	1600	1600	0
106	20240318	192600	130366871	1600	1600	1600	1600	0
107	20240318	192500	130366871	1600	1600	1600	1600	0
108	20240318	192400	130366871	1600	1600	1600	1600	0
109	20240318	192300	130366871	1600	1600	1600	1600	0
110	20240318	192200	130366871	1600	1600	1600	1600	0
111	20240318	192100	130366871	1600	1600	1600	1600	0
112	20240318	192000	130366871	1600	1600	1600	1600	0
113	20240318	191900	130366871	1600	1600	1600	1600	0
114	20240318	191800	130366871	1600	1600	1600	1600	0
115	20240318	191700	130366871	1600	1600	1600	1600	0
116	20240318	191600	130366871	1600	1600	1600	1600	0
117	20240318	191500	130366871	1600	1600	1600	1600	0
118	20240318	191400	130366871	1600	1600	1600	1600	0
119	20240318	191300	130366871	1600	1600	1600	1600	0
120	20240318	191200	130366871	1600	1600	1600	1600	0
121	20240318	191100	130366871	1600	1600	1600	1600	0
122	20240318	191000	130366871	1600	1600	1600	1600	11185
123	20240318	190900	130366871	1600	1600	1600	1600	0
124	20240318	190800	130366871	1600	1600	1600	1600	0
125	20240318	190700	130366871	1600	1600	1600	1600	0
126	20240318	190600	130366871	1600	1600	1600	1600	0
127	20240318	190500	130366871	1600	1600	1600	1600	0
128	20240318	190400	130366871	1600	1600	1600	1600	0
129	20240318	190300	130366871	1600	1600	1600	1600	0
130	20240318	190200	130366871	1600	1600	1600	1600	0
131	20240318	190100	130366871	1600	1600	1600	1600	0
132	20240318	190000	130366871	1600	1600	1600	1600	0
133	20240318	185900	130366871	1600	1600	1600	1600	0
134	20240318	185800	130366871	1600	1600	1600	1600	0
135	20240318	185700	130366871	1600	1600	1600	1600	0
136	20240318	185600	130366871	1600	1600	1600	1600	0
137	20240318	185500	130366871	1600	1600	1600	1600	0
138	20240318	185400	130366871	1600	1600	1600	1600	0
139	20240318	185300	130366871	1600	1600	1600	1600	0
140	20240318	185200	130366871	1600	1600	1600	1600	0
141	20240318	185100	130366871	1600	1600	1600	1600	0
142	20240318	185000	130366871	1600	1600	1600	1600	0
143	20240318	184900	130366871	1600	1600	1600	1600	0
144	20240318	184800	130366871	1600	1600	1600	1600	0
145	20240318	184700	130366871	1600	1600	1600	1600	0
146	20240318	184600	130366871	1600	1600	1600	1600	0
147	20240318	184500	130366871	1600	1600	1600	1600	0
148	20240318	184400	130366871	1600	1600	1600	1600	0
149	20240318	184300	130366871	1600	1600	1600	1600	0
150	20240318	184200	130366871	1600	1600	1600	1600	0
151	20240318	184100	130366871	1600	1600	1600	1600	0
152	20240318	184000	130366871	1600	1600	1600	1600	11185
153	20240318	183900	130366871	1600	1600	1600	1600	0
154	20240318	183800	130366871	1600	1600	1600	1600	0
155	20240318	183700	130366871	1600	1600	1600	1600	0
156	20240318	183600	130366871	1600	1600	1600	1600	0
157	20240318	183500	130366871	1600	1600	1600	1600	0
158	20240318	183400	130366871	1600	1600	1600	1600	0
159	20240318	183300	130366871	1600	1600	1600	1600	0
160	20240318	183200	130366871	1600	1600	1600	1600	0
161	20240318	183100	130366871	1600	1600	1600	1600	0
162	20240318	183000	130366871	1600	1600	1600	1600	0
163	20240318	182900	130366871	1600	1600	1600	1600	0
164	20240318	182800	130366871	1600	1600	1600	1600	0
165	20240318	182700	130366871	1600	1600	1600	1600	0
166	20240318	182600	130366871	1600	1600	1600	1600	0
167	20240318	182500	130366871	1600	1600	1600	1600	0
168	20240318	182400	130366871	1600	1600	1600	1600	0
169	20240318	182300	130366871	1600	1600	1600	1600	0
170	20240318	182200	130366871	1600	1600	1600	1600	0
171	20240318	182100	130366871	1600	1600	1600	1600	0
172	20240318	182000	130366871	1600	1600	1600	1600	0
173	20240318	181900	130366871	1600	1600	1600	1600	0
174	20240318	181800	130366871	1600	1600	1600	1600	0
175	20240318	181700	130366871	1600	1600	1600	1600	0
176	20240318	181600	130366871	1600	1600	1600	1600	0
177	20240318	181500	130366871	1600	1600	1600	1600	0
178	20240318	181400	130366871	1600	1600	1600	1600	0
179	20240318	181300	130366871	1600	1600	1600	1600	0
180	20240318	181200	130366871	1600	1600	1600	1600	0
181	20240318	181100	130366871	1600	1600	1600	1600	0
182	20240318	181000	130366871	1600	1600	1600	1600	11185
183	20240318	180900	130366871	1600	1600	1600	1600	0
184	20240318	180800	130366871	1600	1600	1600	1600	0
185	20240318	180700	130366871	1600	1600	1600	1600	0
186	20240318	180600	130366871	1600	1600	1600	1600	0
187	20240318	180500	130366871	1600	1600	1600	1600	0
188	20240318	180400	130366871	1600	1600	1600	1600	0
189	20240318	180300	130366871	1600	1600	1600	1600	0
190	20240318	180200	130366871	1600	1600	1600	1600	0
191	20240318	180100	130366871	1600	1600	1600	1600	0
192	20240318	180000	130366871	1600	1600	1600	1600	0
193	20240318	175900	130366871	1600	1600	1600	1600	0
194	20240318	175800	130366871	1600	1600	1600	1600	0
195	20240318	175700	130366871	1600	1600	1600	1600	0
196	20240318	175600	130366871	1600	1600	1600	1600	0
197	20240318	175500	130366871	1600	1600	1600	1600	0
198	20240318	175400	130366871	1600	1600	1600	1600	0
199	20240318	175300	130366871	1600	1600	1600	1600	0
200	20240318	175200	130366871	1600	1600	1600	1600	0
201	20240318	175100	130366871	1600	1600	1600	1600	0
202	20240318	175000	130366871	1600	1600	1600	1600	0
203	20240318	174900	130366871	1600	1600	1600	1600	0
204	20240318	174800	130366871	1600	1600	1600	1600	0
205	20240318	174700	130366871	1600	1600	1600	1600	0
206	20240318	174600	130366871	1600	1600	1600	1600	0
207	20240318	174500	130366871	1600	1600	1600	1600	0
208	20240318	174400	130366871	1600	1600	1600	1600	0
209	20240318	174300	130366871	1600	1600	1600	1600	0
210	20240318	174200	130366871	1600	1600	1600	1600	0
211	20240318	174100	130366871	1600	1600	1600	1600	0
212	20240318	174000	130366871	1600	1600	1600	1600	11185
213	20240318	173900	130366871	1600	1600	1600	1600	0
214	20240318	173800	130366871	1600	1600	1600	1600	0
215	20240318	173700	130366871	1600	1600	1600	1600	0
216	20240318	173600	130366871	1600	1600	1600	1600	0
217	20240318	173500	130366871	1600	1600	1600	1600	0
218	20240318	173400	130366871	1600	1600	1600	1600	0
219	20240318	173300	130366871	1600	1600	1600	1600	0
220	20240318	173200	130366871	1600	1600	1600	1600	0
221	20240318	173100	130366871	1600	1600	1600	1600	0
222	20240318	173000	130366871	1600	1600	1600	1600	0
223	20240318	172900	130366871	1600	1600	1600	1600	0
224	20240318	172800	130366871	1600	1600	1600	1600	0
225	20240318	172700	130366871	1600	1600	1600	1600	0
226	20240318	172600	130366871	1600	1600	1600	1600	0
227	20240318	172500	130366871	1600	1600	1600	1600	0
228	20240318	172400	130366871	1600	1600	1600	1600	0
229	20240318	172300	130366871	1600	1600	1600	1600	0
230	20240318	172200	130366871	1600	1600	1600	1600	0
231	20240318	172100	130366871	1600	1600	1600	1600	0
232	20240318	172000	130366871	1600	1600	1600	1600	0
233	20240318	171900	130366871	1600	1600	1600	1600	0
234	20240318	171800	130366871	1600	1600	1600	1600	0
235	20240318	171700	130366871	1600	1600	1600	1600	0
236	20240318	171600	130366871	1600	1600	1600	1600	0
237	20240318	171500	130366871	1600	1600	1600	1600	0
238	20240318	171400	130366871	1600	1600	1600	1600	0
239	20240318	171300	130366871	1600	1600	1600	1600	0
240	20240318	171200	130366871	1600	1600	1600	1600	0
241	20240318	171100	130366871	1600	1600	1600	1600	0
242	20240318	171000	130366871	1600	1600	1600	1600	11185
243	20240318	170900	130366871	1600	1600	1600	1600	0
244	20240318	170800	130366871	1600	1600	1600	1600	0
245	20240318	170700	130366871	1600	1600	1600	1600	0
246	20240318	170600	130366871	1600	1600	1600	1600	0
247	20240318	170500	130366871	1600	1600	1600	1600	0
248	20240318	170400	130366871	1600	1600	1600	1600	0
249	20240318	170300	130366871	1600	1600	1600	1600	0
250	20240318	170200	130366871	1600	1600	1600	1600	0
251	20240318	170100	130366871	1600	1600	1600	1600	0
252	20240318	170000	130366871	1600	1600	1600	1600	0
253	20240318	165900	130366871	1600	1600	1600	1600	0
254	20240318	165800	130366871	1600	1600	1600	1600	0
255	20240318	165700	130366871	1600	1600	1600	1600	0
256	20240318	165600	130366871	1600	1600	1600	1600	0
257	20240318	165500	130366871	1600	1600	1600	1600	0
258	20240318	165400	130366871	1600	1600	1600	1600	0
259	20240318	165300	130366871	1600	1600	1600	1600	0
260	20240318	165200	130366871	1600	1600	1600	1600	0
261	20240318	165100	130366871	1600	1600	1600	1600	0
262	20240318	165000	130366871	1600	1600	1600	1600	0
263	20240318	164900	130366871	1600	1600	1600	1600	0
264	20240318	164800	130366871	1600	1600	1600	1600	0
265	20240318	164700	130366871	1600	1600	1600	1600	0
266	20240318	164600	130366871	1600	1600	1600	1600	0
267	20240318	164500	130366871	1600	1600	1600	1600	0
268	20240318	164400	130366871	1600	1600	1600	1600	0
269	20240318	164300	130366871	1600	1600	1600	1600	0
270	20240318	164200	130366871	1600	1600	1600	1600	0
271	20240318	164100	130366871	1600	1600	1600	1600	0
272	20240318	164000	130366871	1600	1600	1600	1600	11185
273	20240318	163900	130366871	1600	1600	1600	1600	0
274	20240318	163800	130366871	1600	1600	1600	1600	0
275	20240318	163700	130366871	1600	1600	1600	1600	0
276	20240318	163600	130366871	1600	1600	1600	1600	0
277	20240318	163500	130366871	1600	1600	1600	1600	0
278	20240318	163400	130366871	1600	1600	1600	1600	0
279	20240318	163300	130366871	1600	1600	1600	1600	0
280	20240318	163200	130366871	1600	1600	1600	1600	0
281	20240318	163100	130366871	1600	1600	1600	1600	0
282	20240318	163000	130366871	1600	1600	1600	1600	0
283	20240318	162900	130366871	1600	1600	1600	1600	0
284	20240318	162800	130366871	1600	1600	1600	1600	0
285	20240318	162700	130366871	1600	1600	1600	1600	0
286	20240318	162600	130366871	1600	1600	1600	1600	0
287	20240318	162500	130366871	1600	1600	1600	1600	0
288	20240318	162400	130366871	1600	1600	1600	1600	0
289	20240318	162300	130366871	1600	1600	1600	1600	0
290	20240318	162200	130366871	1600	1600	1600	1600	0
291	20240318	162100	130366871	1600	1600	1600	1600	0
292	20240318	162000	130366871	1600	1600	1600	1600	0
293	20240318	161900	130366871	1600	1600	1600	1600	0
294	20240318	161800	130366871	1600	1600	1600	1600	0
295	20240318	161700	130366871	1600	1600	1600	1600	0
296	20240318	161600	130366871	1600	1600	1600	1600	0
297	20240318	161500	130366871	1600	1600	1600	1600	0
298	20240318	161400	130366871	1600	1600	1600	1600	0
299	20240318	161300	130366871	1600	1600	1600	1600	0
300	20240318	161200	130366871	1600	1600	1600	1600	0
301	20240318	161100	130366871	1600	1600	1600	1600	0
302	20240318	161000	130366871	1600	1600	1600	1600	11185
303	20240318	160900	130366871	1600	1600	1600	1600	0
304	20240318	160800	130366871	1600	1600	1600	1600	0
305	20240318	160700	130366871	1600	1600	1600	1600	0
306	20240318	160600	130366871	1600	1600	1600	1600	0
307	20240318	160500	130366871	1600	1600	1600	1600	0
308	20240318	160400	130366871	1600	1600	1600	1600	0
309	20240318	160300	130366871	1600	1600	1600	1600	0
310	20240318	160200	130366871	1600	1600	1600	1600	0
311	20240318	160100	130366871	1600	1600	1600	1600	0
312	20240318	160000	130366871	1600	1600	1600	1600	0
313	20240318	155900	130366871	1600	1600	1600	1600	0
314	20240318	155800	130366871	1600	1600	1600	1600	0
315	20240318	155700	130366871	1600	1600	1600	1600	0
316	20240318	155600	130366871	1600	1600	1600	1600	0
317	20240318	155500	130366871	1600	1600	1600	1600	0
318	20240318	155400	130366871	1600	1600	1600	1600	0
319	20240318	155300	130366871	1600	1600	1600	1600	0
320	20240318	155200	130366871	1600	1600	1600	1600	0
321	20240318	155100	130366871	1600	1600	1600	1600	0
322	20240318	155000	130366871	1600	1600	1600	1600	0
323	20240318	154900	130366871	1600	1600	1600	1600	0
324	20240318	154800	130366871	1600	1600	1600	1600	0
325	20240318	154700	130366871	1600	1600	1600	1600	0
326	20240318	154600	130366871	1600	1600	1600	1600	0
327	20240318	154500	130366871	1600	1600	1600	1600	0
328	20240318	154400	130366871	1600	1600	1600	1600	0
329	20240318	154300	130366871	1600	1600	1600	1600	0
330	20240318	154200	130366871	1600	1600	1600	1600	0
331	20240318	154100	130366871	1600	1600	1600	1600	0
332	20240318	154000	130366871	1600	1600	1600	1600	11185
333	20240318	153900	130366871	1600	1600	1600	1600	0
334	20240318	153800	130366871	1600	1600	1600	1600	0
335	20240318	153700	130366871	1600	1600	1600	1600	0
336	20240318	153600	130366871	1600	1600	1600	1600	0
337	20240318	153500	130366871	1600	1600	1600	1600	0
338	20240318	153400	130366871	1600	1600	1600	1600	0
339	20240318	153300	130366871	1600	1600	1600	1600	0
340	20240318	153200	130366871	1600	1600	1600	1600	0
341	20240318	153100	130366871	1600	1600	1600	1600	0
342	20240318	153000	130366871	1600	1600	1600	1600	11185
343	20240318	152900	112470871	1600	1600	1600	1600	0
344	20240318	152800	112470871	1600	1600	1600	1600	0
345	20240318	152700	112470871	1600	1600	1600	1600	0
346	20240318	152600	112470871	1600	1600	1600	1600	0
347	20240318	152500	112470871	1600	1600	1600	1600	0
348	20240318	152400	112470871	1600	1600	1600	1600	0
349	20240318	152300	112470871	1600	1600	1600	1600	0
350	20240318	152200	112470871	1600	1600	1600	1600	0
351	20240318	152100	112470871	1600	1600	1600	1600	0
352	20240318	152000	112470871	1600	1600	1600	1600	0
353	20240318	151900	112470871	1600	1600	1600	1600	80
354	20240318	151800	112342871	1600	1600	1600	1600	1
355	20240318	151700	112341271	1599	1599	1599	1599	0
356	20240318	151600	112341271	1599	1599	1599	1599	3625
357	20240318	151500	106544896	1600	1599	1600	1599	206
358	20240318	151400	106215302	1599	1599	1599	1599	269
359	20240318	151300	105785171	1599	1599	1599	1599	273
360	20240318	151200	105348644	1599	1599	1599	1599	1
361	20240318	151100	105347045	1596	1596	1596	1596	0
362	20240318	151000	105347045	1596	1596	1596	1596	0
363	20240318	150900	105347045	1596	1599	1599	1596	604
364	20240318	150800	104382761	1600	1600	1600	1600	1
365	20240318	150700	104381161	1599	1599	1599	1599	160
366	20240318	150600	104125321	1599	1599	1600	1599	103
367	20240318	150500	103960623	1600	1600	1600	1600	0
368	20240318	150400	103960623	1600	1595	1600	1595	21
369	20240318	150300	103927123	1600	1600	1600	1600	34
370	20240318	150200	103872723	1600	1600	1600	1600	0
371	20240318	150100	103872723	1600	1600	1600	1600	0
372	20240318	150000	103872723	1600	1600	1600	1600	0
373	20240318	145900	103872723	1600	1600	1600	1600	108
374	20240318	145800	103699923	1597	1595	1597	1595	2835
375	20240318	145700	99178096	1595	1596	1596	1595	16
376	20240318	145600	99152566	1596	1595	1596	1595	2348
377	20240318	145500	95407405	1595	1596	1596	1595	206
378	20240318	145400	95078635	1596	1596	1596	1596	0
379	20240318	145300	95078635	1596	1596	1596	1596	0
380	20240318	145200	95078635	1596	1597	1597	1596	5252
381	20240318	145100	86694281	1598	1598	1598	1598	0
382	20240318	145000	86694281	1598	1598	1598	1598	10
383	20240318	144900	86678301	1598	1598	1598	1598	0
384	20240318	144800	86678301	1598	1598	1598	1598	0
385	20240318	144700	86678301	1598	1598	1598	1598	0
386	20240318	144600	86678301	1598	1598	1598	1598	0
387	20240318	144500	86678301	1598	1598	1598	1598	2
388	20240318	144400	86675105	1597	1597	1597	1597	0
389	20240318	144300	86675105	1597	1597	1597	1597	0
390	20240318	144200	86675105	1597	1597	1597	1597	0
391	20240318	144100	86675105	1597	1597	1597	1597	0
392	20240318	144000	86675105	1597	1597	1597	1597	0
393	20240318	143900	86675105	1597	1597	1597	1597	0
394	20240318	143800	86675105	1597	1597	1597	1597	0
395	20240318	143700	86675105	1597	1597	1597	1597	0
396	20240318	143600	86675105	1597	1597	1597	1597	0
397	20240318	143500	86675105	1597	1597	1597	1597	0
398	20240318	143400	86675105	1597	1597	1597	1597	0
399	20240318	143300	86675105	1597	1597	1597	1597	500
400	20240318	143200	85876605	1602	1602	1602	1602	0
401	20240318	143100	85876605	1602	1602	1602	1602	0
402	20240318	143000	85876605	1602	1602	1602	1602	1
403	20240318	142900	85875003	1597	1597	1597	1597	0
404	20240318	142800	85875003	1597	1597	1597	1597	0
405	20240318	142700	85875003	1597	1597	1597	1597	0
406	20240318	142600	85875003	1597	1597	1597	1597	0
407	20240318	142500	85875003	1597	1597	1597	1597	1
408	20240318	142400	85873406	1597	1597	1597	1597	0
409	20240318	142300	85873406	1597	1597	1597	1597	0
410	20240318	142200	85873406	1597	1597	1597	1597	0
411	20240318	142100	85873406	1597	1597	1597	1597	0
412	20240318	142000	85873406	1597	1597	1597	1597	90
413	20240318	141900	85729676	1601	1601	1601	1601	550
414	20240318	141800	84849126	1597	1597	1597	1597	0
415	20240318	141700	84849126	1597	1597	1597	1597	0
416	20240318	141600	84849126	1597	1597	1597	1597	0
417	20240318	141500	84849126	1597	1597	1597	1597	0
418	20240318	141400	84849126	1597	1597	1597	1597	0
419	20240318	141300	84849126	1597	1597	1597	1597	0
420	20240318	141200	84849126	1597	1597	1597	1597	0
421	20240318	141100	84849126	1597	1597	1597	1597	0
422	20240318	141000	84849126	1597	1598	1598	1597	1095
423	20240318	140900	83100059	1599	1599	1599	1599	0
424	20240318	140800	83100059	1599	1599	1599	1599	19
425	20240318	140700	83069678	1599	1599	1599	1599	5
426	20240318	140600	83061683	1599	1599	1599	1599	2
427	20240318	140500	83058485	1599	1599	1599	1599	0
428	20240318	140400	83058485	1599	1599	1599	1599	1
429	20240318	140300	83056886	1598	1598	1598	1598	0
430	20240318	140200	83056886	1598	1598	1598	1598	0
431	20240318	140100	83056886	1598	1598	1598	1598	0
432	20240318	140000	83056886	1598	1598	1598	1598	292
433	20240318	135900	82590270	1598	1598	1598	1598	57
434	20240318	135800	82499184	1601	1601	1601	1601	1
435	20240318	135700	82497583	1601	1601	1601	1601	0
436	20240318	135600	82497583	1601	1601	1601	1601	0
437	20240318	135500	82497583	1601	1599	1601	1599	2
438	20240318	135400	82494383	1598	1598	1598	1598	0
439	20240318	135300	82494383	1598	1598	1598	1598	6
440	20240318	135200	82484795	1598	1598	1598	1598	0
441	20240318	135100	82484795	1598	1598	1598	1598	0
442	20240318	135000	82484795	1598	1598	1598	1598	0
443	20240318	134900	82484795	1598	1598	1598	1598	7
444	20240318	134800	82473609	1597	1597	1597	1597	0
445	20240318	134700	82473609	1597	1597	1597	1597	0
446	20240318	134600	82473609	1597	1597	1597	1597	0
447	20240318	134500	82473609	1597	1597	1597	1597	0
448	20240318	134400	82473609	1597	1597	1597	1597	0
449	20240318	134300	82473609	1597	1597	1597	1597	0
450	20240318	134200	82473609	1597	1597	1597	1597	0
451	20240318	134100	82473609	1597	1597	1597	1597	0
452	20240318	134000	82473609	1597	1597	1597	1597	50
453	20240318	133900	82393759	1600	1600	1600	1600	1
454	20240318	133800	82392159	1597	1597	1597	1597	0
455	20240318	133700	82392159	1597	1597	1597	1597	0
456	20240318	133600	82392159	1597	1597	1597	1597	1
457	20240318	133500	82390562	1597	1597	1597	1597	5
458	20240318	133400	82382577	1596	1596	1596	1596	472
459	20240318	133300	81629265	1597	1598	1598	1597	4346
460	20240318	133200	74687484	1599	1599	1599	1599	0
461	20240318	133100	74687484	1599	1599	1599	1599	0
462	20240318	133000	74687484	1599	1599	1599	1599	1
463	20240318	132900	74685885	1599	1599	1599	1599	0
464	20240318	132800	74685885	1599	1599	1599	1599	312
465	20240318	132700	74186997	1599	1599	1599	1599	0
466	20240318	132600	74186997	1599	1599	1599	1599	0
467	20240318	132500	74186997	1599	1599	1599	1599	6
468	20240318	132400	74177403	1599	1599	1599	1599	0
469	20240318	132300	74177403	1599	1599	1599	1599	0
470	20240318	132200	74177403	1599	1599	1599	1599	451
471	20240318	132100	73456254	1599	1599	1599	1599	0
472	20240318	132000	73456254	1599	1599	1599	1599	0
473	20240318	131900	73456254	1599	1599	1599	1599	0
474	20240318	131800	73456254	1599	1599	1599	1599	0
475	20240318	131700	73456254	1599	1599	1599	1599	411
476	20240318	131600	72799065	1598	1598	1598	1598	0
477	20240318	131500	72799065	1598	1598	1598	1598	0
478	20240318	131400	72799065	1598	1598	1598	1598	1
479	20240318	131300	72797467	1599	1600	1600	1599	2439
480	20240318	131200	68896757	1600	1601	1601	1600	2765
481	20240318	131100	64471881	1601	1601	1601	1601	0
482	20240318	131000	64471881	1601	1601	1601	1601	1
483	20240318	130900	64470280	1601	1601	1601	1601	0
484	20240318	130800	64470280	1601	1601	1601	1601	0
485	20240318	130700	64470280	1601	1601	1601	1601	0
486	20240318	130600	64470280	1601	1601	1601	1601	0
487	20240318	130500	64470280	1601	1601	1601	1601	12
488	20240318	130400	64451068	1601	1601	1601	1601	0
489	20240318	130300	64451068	1601	1601	1601	1601	0
490	20240318	130200	64451068	1601	1601	1601	1601	0
491	20240318	130100	64451068	1601	1601	1601	1601	0
492	20240318	130000	64451068	1601	1601	1601	1601	444
493	20240318	125900	63740224	1601	1601	1601	1601	0
494	20240318	125800	63740224	1601	1601	1601	1601	0
495	20240318	125700	63740224	1601	1601	1601	1601	0
496	20240318	125600	63740224	1601	1601	1601	1601	0
497	20240318	125500	63740224	1601	1605	1605	1601	6
498	20240318	125400	63730598	1605	1605	1605	1605	0
499	20240318	125300	63730598	1605	1605	1605	1605	0
500	20240318	125200	63730598	1605	1605	1605	1605	0
501	20240318	125100	63730598	1605	1605	1605	1605	0
502	20240318	125000	63730598	1605	1605	1605	1605	0
503	20240318	124900	63730598	1605	1605	1605	1605	0
504	20240318	124800	63730598	1605	1605	1605	1605	0
505	20240318	124700	63730598	1605	1601	1605	1601	894
506	20240318	124600	62295796	1601	1601	1601	1601	0
507	20240318	124500	62295796	1601	1601	1601	1601	0
508	20240318	124400	62295796	1601	1602	1602	1601	618
509	20240318	124300	61306275	1604	1604	1604	1604	10
510	20240318	124200	61290235	1604	1604	1604	1604	0
511	20240318	124100	61290235	1604	1604	1604	1604	0
512	20240318	124000	61290235	1604	1604	1604	1604	0
513	20240318	123900	61290235	1604	1604	1604	1604	0
514	20240318	123800	61290235	1604	1604	1604	1604	0
515	20240318	123700	61290235	1604	1604	1604	1604	0
516	20240318	123600	61290235	1604	1604	1604	1604	1
517	20240318	123500	61288631	1605	1605	1605	1605	0
518	20240318	123400	61288631	1605	1605	1605	1605	11
519	20240318	123300	61270976	1605	1605	1605	1605	0
520	20240318	123200	61270976	1605	1605	1605	1605	100
521	20240318	123100	61110476	1605	1605	1605	1605	1000
522	20240318	123000	59505476	1605	1605	1605	1605	0
523	20240318	122900	59505476	1605	1605	1605	1605	0
524	20240318	122800	59505476	1605	1605	1605	1605	0
525	20240318	122700	59505476	1605	1605	1605	1605	0
526	20240318	122600	59505476	1605	1605	1605	1605	0
527	20240318	122500	59505476	1605	1605	1605	1605	0
528	20240318	122400	59505476	1605	1605	1605	1605	1
529	20240318	122300	59503871	1605	1605	1605	1605	0
530	20240318	122200	59503871	1605	1605	1605	1605	0
531	20240318	122100	59503871	1605	1605	1605	1605	0
532	20240318	122000	59503871	1605	1605	1605	1605	510
533	20240318	121900	58685321	1610	1610	1610	1610	3
534	20240318	121800	58680491	1610	1610	1610	1610	0
535	20240318	121700	58680491	1610	1610	1610	1610	1
536	20240318	121600	58678881	1603	1603	1603	1603	0
537	20240318	121500	58678881	1603	1603	1603	1603	0
538	20240318	121400	58678881	1603	1603	1603	1603	0
539	20240318	121300	58678881	1603	1603	1603	1603	0
540	20240318	121200	58678881	1603	1603	1603	1603	0
541	20240318	121100	58678881	1603	1603	1603	1603	1245
542	20240318	121000	56683146	1603	1603	1603	1603	0
543	20240318	120900	56683146	1603	1603	1603	1603	110
544	20240318	120800	56506816	1603	1603	1603	1603	100
545	20240318	120700	56346516	1603	1603	1603	1603	0
546	20240318	120600	56346516	1603	1603	1603	1603	0
547	20240318	120500	56346516	1603	1603	1603	1603	2
548	20240318	120400	56343310	1602	1603	1603	1602	123
549	20240318	120300	56146193	1603	1603	1603	1603	1
550	20240318	120200	56144590	1609	1609	1609	1609	0
551	20240318	120100	56144590	1609	1609	1609	1609	0
552	20240318	120000	56144590	1609	1609	1609	1609	10
553	20240318	115900	56128500	1609	1609	1609	1609	0
554	20240318	115800	56128500	1609	1609	1609	1609	0
555	20240318	115700	56128500	1609	1609	1609	1609	0
556	20240318	115600	56128500	1609	1607	1609	1607	310
557	20240318	115500	55629713	1609	1609	1609	1609	0
558	20240318	115400	55629713	1609	1609	1609	1609	0
559	20240318	115300	55629713	1609	1609	1609	1609	0
560	20240318	115200	55629713	1609	1609	1609	1609	10
561	20240318	115100	55613623	1605	1605	1605	1605	7
562	20240318	115000	55602388	1609	1609	1609	1609	1
563	20240318	114900	55600779	1601	1601	1601	1601	0
564	20240318	114800	55600779	1601	1601	1601	1601	0
565	20240318	114700	55600779	1601	1601	1601	1601	167
566	20240318	114600	55333412	1601	1601	1601	1600	210
567	20240318	114500	54997206	1601	1601	1601	1601	0
568	20240318	114400	54997206	1601	1601	1601	1601	1
569	20240318	114300	54995605	1599	1599	1599	1599	0
570	20240318	114200	54995605	1599	1599	1599	1599	0
571	20240318	114100	54995605	1599	1610	1610	1599	2177
572	20240318	114000	51511843	1610	1610	1610	1610	0
573	20240318	113900	51511843	1610	1610	1610	1610	1
574	20240318	113800	51510233	1610	1610	1610	1610	0
575	20240318	113700	51510233	1610	1610	1610	1610	0
576	20240318	113600	51510233	1610	1610	1610	1610	0
577	20240318	113500	51510233	1610	1610	1610	1610	15
578	20240318	113400	51486083	1600	1610	1610	1600	4512
579	20240318	113300	44263457	1610	1610	1610	1610	0
580	20240318	113200	44263457	1610	1610	1610	1610	0
581	20240318	113100	44263457	1610	1610	1610	1610	0
582	20240318	113000	44263457	1610	1609	1610	1609	100
583	20240318	112900	44102539	1609	1609	1609	1609	0
584	20240318	112800	44102539	1609	1609	1609	1609	0
585	20240318	112700	44102539	1609	1609	1609	1609	0
586	20240318	112600	44102539	1609	1609	1609	1609	0
587	20240318	112500	44102539	1609	1609	1609	1609	0
588	20240318	112400	44102539	1609	1609	1609	1609	76
589	20240318	112300	43980255	1610	1610	1610	1610	0
590	20240318	112200	43980255	1610	1610	1610	1610	0
591	20240318	112100	43980255	1610	1610	1610	1610	0
592	20240318	112000	43980255	1610	1610	1610	1610	0
593	20240318	111900	43980255	1610	1610	1610	1610	0
594	20240318	111800	43980255	1610	1610	1610	1610	0
595	20240318	111700	43980255	1610	1610	1610	1610	0
596	20240318	111600	43980255	1610	1610	1610	1610	62
597	20240318	111500	43880435	1610	1603	1610	1603	49
598	20240318	111400	43801818	1603	1603	1603	1603	0
599	20240318	111300	43801818	1603	1603	1603	1603	0
600	20240318	111200	43801818	1603	1603	1603	1603	1
601	20240318	111100	43800215	1610	1610	1610	1610	0
602	20240318	111000	43800215	1610	1610	1610	1610	0
603	20240318	110900	43800215	1610	1610	1610	1610	0
604	20240318	110800	43800215	1610	1610	1610	1610	0
605	20240318	110700	43800215	1610	1610	1610	1610	0
606	20240318	110600	43800215	1610	1610	1610	1610	0
607	20240318	110500	43800215	1610	1610	1610	1610	2
608	20240318	110400	43796995	1610	1609	1610	1609	10
609	20240318	110300	43780900	1611	1611	1611	1611	0
610	20240318	110200	43780900	1611	1611	1611	1611	0
611	20240318	110100	43780900	1611	1607	1611	1607	100
612	20240318	110000	43619834	1601	1601	1601	1601	0
613	20240318	105900	43619834	1601	1601	1601	1601	0
614	20240318	105800	43619834	1601	1605	1605	1601	733
615	20240318	105700	42445983	1607	1607	1607	1607	0
616	20240318	105600	42445983	1607	1607	1607	1607	0
617	20240318	105500	42445983	1607	1607	1607	1607	0
618	20240318	105400	42445983	1607	1607	1607	1607	0
619	20240318	105300	42445983	1607	1607	1607	1607	0
620	20240318	105200	42445983	1607	1607	1607	1607	100
621	20240318	105100	42285283	1611	1611	1611	1611	0
622	20240318	105000	42285283	1611	1611	1611	1611	0
623	20240318	104900	42285283	1611	1611	1611	1611	0
624	20240318	104800	42285283	1611	1611	1611	1611	0
625	20240318	104700	42285283	1611	1611	1611	1611	0
626	20240318	104600	42285283	1611	1611	1611	1611	0
627	20240318	104500	42285283	1611	1611	1611	1611	5
628	20240318	104400	42277228	1611	1611	1611	1611	0
629	20240318	104300	42277228	1611	1611	1611	1611	0
630	20240318	104200	42277228	1611	1611	1611	1611	20
631	20240318	104100	42245008	1611	1611	1611	1611	0
632	20240318	104000	42245008	1611	1611	1611	1611	0
633	20240318	103900	42245008	1611	1611	1611	1611	1
634	20240318	103800	42243397	1601	1601	1601	1601	0
635	20240318	103700	42243397	1601	1601	1601	1601	0
636	20240318	103600	42243397	1601	1601	1601	1601	0
637	20240318	103500	42243397	1601	1601	1601	1601	100
638	20240318	103400	42083297	1601	1601	1601	1601	0
639	20240318	103300	42083297	1601	1601	1601	1601	528
640	20240318	103200	41237969	1603	1603	1603	1603	0
641	20240318	103100	41237969	1603	1603	1603	1603	0
642	20240318	103000	41237969	1603	1603	1603	1603	0
643	20240318	102900	41237969	1603	1603	1603	1603	11
644	20240318	102800	41220336	1603	1603	1603	1603	0
645	20240318	102700	41220336	1603	1603	1603	1603	0
646	20240318	102600	41220336	1603	1603	1603	1603	0
647	20240318	102500	41220336	1603	1603	1603	1603	10
648	20240318	102400	41204306	1603	1603	1603	1603	0
649	20240318	102300	41204306	1603	1603	1603	1603	0
650	20240318	102200	41204306	1603	1603	1603	1603	30
651	20240318	102100	41156216	1603	1603	1603	1603	0
652	20240318	102000	41156216	1603	1603	1603	1603	0
653	20240318	101900	41156216	1603	1603	1603	1603	0
654	20240318	101800	41156216	1603	1603	1603	1603	0
655	20240318	101700	41156216	1603	1603	1603	1603	200
656	20240318	101600	40835616	1601	1601	1601	1601	0
657	20240318	101500	40835616	1601	1601	1601	1601	283
658	20240318	101400	40382533	1602	1604	1604	1602	1350
659	20240318	101300	38218465	1606	1606	1606	1606	0
660	20240318	101200	38218465	1606	1611	1611	1606	624
661	20240318	101100	37215903	1610	1610	1610	1610	1
662	20240318	101000	37214293	1610	1610	1610	1610	0
663	20240318	100900	37214293	1610	1610	1610	1610	0
664	20240318	100800	37214293	1610	1610	1610	1610	283
665	20240318	100700	36758663	1610	1610	1610	1610	10
666	20240318	100600	36742563	1603	1606	1606	1603	1031
667	20240318	100500	35089570	1609	1604	1609	1604	4
668	20240318	100400	35083139	1605	1605	1606	1601	1101
669	20240318	100300	33317774	1609	1610	1610	1606	279
670	20240318	100200	32869646	1610	1610	1610	1610	3
671	20240318	100100	32864816	1610	1610	1610	1610	2
672	20240318	100000	32861596	1606	1606	1606	1606	0
673	20240318	095900	32861596	1606	1606	1606	1606	0
674	20240318	095800	32861596	1606	1606	1606	1606	50
675	20240318	095700	32781296	1606	1606	1606	1606	66
676	20240318	095600	32675300	1605	1605	1605	1605	157
677	20240318	095500	32423315	1605	1605	1605	1605	10
678	20240318	095400	32407265	1606	1605	1606	1605	10
679	20240318	095300	32391209	1605	1605	1605	1605	10
680	20240318	095200	32375159	1603	1603	1604	1603	692
681	20240318	095100	31265879	1603	1603	1603	1603	306
682	20240318	095000	30775361	1603	1606	1606	1603	501
683	20240318	094900	29972253	1605	1605	1605	1605	1570
684	20240318	094800	27452403	1606	1607	1607	1606	640
685	20240318	094700	26423982	1610	1609	1610	1609	10
686	20240318	094600	26407883	1610	1610	1610	1610	0
687	20240318	094500	26407883	1610	1610	1610	1610	304
688	20240318	094400	25918443	1610	1607	1610	1607	156
689	20240318	094300	25667598	1608	1612	1612	1608	5779
690	20240318	094200	16364186	1612	1612	1612	1612	1
691	20240318	094100	16362574	1616	1616	1616	1616	0
692	20240318	094000	16362574	1616	1616	1616	1616	0
693	20240318	093900	16362574	1616	1616	1616	1616	0
694	20240318	093800	16362574	1616	1616	1616	1616	0
695	20240318	093700	16362574	1616	1616	1616	1616	0
696	20240318	093600	16362574	1616	1616	1616	1616	0
697	20240318	093500	16362574	1616	1616	1616	1616	1
698	20240318	093400	16360958	1618	1617	1618	1617	10
699	20240318	093300	16344779	1618	1618	1618	1618	0
700	20240318	093200	16344779	1618	1619	1619	1618	51
701	20240318	093100	16262260	1621	1621	1621	1621	0
702	20240318	093000	16262260	1621	1621	1621	1621	0
703	20240318	092900	16262260	1621	1621	1621	1621	0
704	20240318	092800	16262260	1621	1621	1621	1621	0
705	20240318	092700	16262260	1621	1620	1621	1620	100
706	20240318	092600	16100228	1621	1621	1621	1621	0
707	20240318	092500	16100228	1621	1621	1621	1621	4
708	20240318	092400	16093744	1623	1623	1623	1623	3
709	20240318	092300	16088875	1609	1609	1609	1609	0
710	20240318	092200	16088875	1609	1609	1609	1609	20
711	20240318	092100	16056695	1609	1609	1609	1609	10
712	20240318	092000	16040605	1631	1631	1631	1631	0
713	20240318	091900	16040605	1631	1631	1631	1631	20
714	20240318	091800	16007985	1608	1608	1608	1608	0
715	20240318	091700	16007985	1608	1618	1630	1608	230
716	20240318	091600	15637737	1612	1611	1612	1611	29
717	20240318	091500	15590990	1612	1612	1612	1612	0
718	20240318	091400	15590990	1612	1612	1612	1612	1
719	20240318	091300	15589378	1608	1612	1612	1608	110
720	20240318	091200	15412414	1612	1612	1612	1612	2
721	20240318	091100	15409190	1612	1612	1612	1607	596
722	20240318	091000	14450543	1613	1613	1613	1613	0
723	20240318	090900	14450543	1613	1613	1613	1613	0
724	20240318	090800	14450543	1613	1611	1613	1611	4010
725	20240318	090700	7982987	1611	1610	1611	1610	15
726	20240318	090600	7958823	1613	1613	1613	1613	0
727	20240318	090500	7958823	1613	1613	1614	1613	119
728	20240318	090400	7766827	1614	1615	1615	1614	2089
729	20240318	090300	4393119	1616	1618	1618	1616	1072
730	20240318	090200	2660201	1644	1645	1645	1644	70
731	20240318	090100	2545081	1649	1647	1649	1647	618
732	20240318	090000	1526496	1650	1613	1650	1613	930