KissMeData/070590/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	194600	57924377	1670	1670	1670	1670	2899
3	20240320	194500	57924377	1670	1670	1670	1670	0
4	20240320	194400	57924377	1670	1670	1670	1670	0
5	20240320	194300	57924377	1670	1670	1670	1670	0
6	20240320	194200	57924377	1670	1670	1670	1670	0
7	20240320	194100	57924377	1670	1670	1670	1670	0
8	20240320	194000	57924377	1670	1670	1670	1670	0
9	20240320	193900	57924377	1670	1670	1670	1670	0
10	20240320	193800	57924377	1670	1670	1670	1670	0
11	20240320	193700	57924377	1670	1670	1670	1670	0
12	20240320	193600	57924377	1670	1670	1670	1670	0
13	20240320	193500	57924377	1670	1670	1670	1670	0
14	20240320	193400	57924377	1670	1670	1670	1670	0
15	20240320	193300	57924377	1670	1670	1670	1670	0
16	20240320	193200	57924377	1670	1670	1670	1670	0
17	20240320	193100	57924377	1670	1670	1670	1670	0
18	20240320	193000	57924377	1670	1670	1670	1670	0
19	20240320	192900	57924377	1670	1670	1670	1670	0
20	20240320	192800	57924377	1670	1670	1670	1670	0
21	20240320	192700	57924377	1670	1670	1670	1670	0
22	20240320	192600	57924377	1670	1670	1670	1670	0
23	20240320	192500	57924377	1670	1670	1670	1670	0
24	20240320	192400	57924377	1670	1670	1670	1670	0
25	20240320	192300	57924377	1670	1670	1670	1670	0
26	20240320	192200	57924377	1670	1670	1670	1670	0
27	20240320	192100	57924377	1670	1670	1670	1670	0
28	20240320	192000	57924377	1670	1670	1670	1670	0
29	20240320	191900	57924377	1670	1670	1670	1670	0
30	20240320	191800	57924377	1670	1670	1670	1670	0
31	20240320	191700	57924377	1670	1670	1670	1670	0
32	20240320	191600	57924377	1670	1670	1670	1670	2899
33	20240320	191500	57924377	1670	1670	1670	1670	0
34	20240320	191400	57924377	1670	1670	1670	1670	0
35	20240320	191300	57924377	1670	1670	1670	1670	0
36	20240320	191200	57924377	1670	1670	1670	1670	0
37	20240320	191100	57924377	1670	1670	1670	1670	0
38	20240320	191000	57924377	1670	1670	1670	1670	0
39	20240320	190900	57924377	1670	1670	1670	1670	0
40	20240320	190800	57924377	1670	1670	1670	1670	0
41	20240320	190700	57924377	1670	1670	1670	1670	0
42	20240320	190600	57924377	1670	1670	1670	1670	0
43	20240320	190500	57924377	1670	1670	1670	1670	0
44	20240320	190400	57924377	1670	1670	1670	1670	0
45	20240320	190300	57924377	1670	1670	1670	1670	0
46	20240320	190200	57924377	1670	1670	1670	1670	0
47	20240320	190100	57924377	1670	1670	1670	1670	0
48	20240320	190000	57924377	1670	1670	1670	1670	0
49	20240320	185900	57924377	1670	1670	1670	1670	0
50	20240320	185800	57924377	1670	1670	1670	1670	0
51	20240320	185700	57924377	1670	1670	1670	1670	0
52	20240320	185600	57924377	1670	1670	1670	1670	0
53	20240320	185500	57924377	1670	1670	1670	1670	0
54	20240320	185400	57924377	1670	1670	1670	1670	0
55	20240320	185300	57924377	1670	1670	1670	1670	0
56	20240320	185200	57924377	1670	1670	1670	1670	0
57	20240320	185100	57924377	1670	1670	1670	1670	0
58	20240320	185000	57924377	1670	1670	1670	1670	0
59	20240320	184900	57924377	1670	1670	1670	1670	0
60	20240320	184800	57924377	1670	1670	1670	1670	0
61	20240320	184700	57924377	1670	1670	1670	1670	0
62	20240320	184600	57924377	1670	1670	1670	1670	2899
63	20240320	184500	57924377	1670	1670	1670	1670	0
64	20240320	184400	57924377	1670	1670	1670	1670	0
65	20240320	184300	57924377	1670	1670	1670	1670	0
66	20240320	184200	57924377	1670	1670	1670	1670	0
67	20240320	184100	57924377	1670	1670	1670	1670	0
68	20240320	184000	57924377	1670	1670	1670	1670	0
69	20240320	183900	57924377	1670	1670	1670	1670	0
70	20240320	183800	57924377	1670	1670	1670	1670	0
71	20240320	183700	57924377	1670	1670	1670	1670	0
72	20240320	183600	57924377	1670	1670	1670	1670	0
73	20240320	183500	57924377	1670	1670	1670	1670	0
74	20240320	183400	57924377	1670	1670	1670	1670	0
75	20240320	183300	57924377	1670	1670	1670	1670	0
76	20240320	183200	57924377	1670	1670	1670	1670	0
77	20240320	183100	57924377	1670	1670	1670	1670	0
78	20240320	183000	57924377	1670	1670	1670	1670	0
79	20240320	182900	57924377	1670	1670	1670	1670	0
80	20240320	182800	57924377	1670	1670	1670	1670	0
81	20240320	182700	57924377	1670	1670	1670	1670	0
82	20240320	182600	57924377	1670	1670	1670	1670	0
83	20240320	182500	57924377	1670	1670	1670	1670	0
84	20240320	182400	57924377	1670	1670	1670	1670	0
85	20240320	182300	57924377	1670	1670	1670	1670	0
86	20240320	182200	57924377	1670	1670	1670	1670	0
87	20240320	182100	57924377	1670	1670	1670	1670	0
88	20240320	182000	57924377	1670	1670	1670	1670	0
89	20240320	181900	57924377	1670	1670	1670	1670	0
90	20240320	181800	57924377	1670	1670	1670	1670	0
91	20240320	181700	57924377	1670	1670	1670	1670	0
92	20240320	181600	57924377	1670	1670	1670	1670	2899
93	20240320	181500	57924377	1670	1670	1670	1670	0
94	20240320	181400	57924377	1670	1670	1670	1670	0
95	20240320	181300	57924377	1670	1670	1670	1670	0
96	20240320	181200	57924377	1670	1670	1670	1670	0
97	20240320	181100	57924377	1670	1670	1670	1670	0
98	20240320	181000	57924377	1670	1670	1670	1670	0
99	20240320	180900	57924377	1670	1670	1670	1670	0
100	20240320	180800	57924377	1670	1670	1670	1670	0
101	20240320	180700	57924377	1670	1670	1670	1670	0
102	20240320	180600	57924377	1670	1670	1670	1670	0
103	20240320	180500	57924377	1670	1670	1670	1670	0
104	20240320	180400	57924377	1670	1670	1670	1670	0
105	20240320	180300	57924377	1670	1670	1670	1670	0
106	20240320	180200	57924377	1670	1670	1670	1670	0
107	20240320	180100	57924377	1670	1670	1670	1670	0
108	20240320	180000	57924377	1670	1670	1670	1670	0
109	20240320	175900	57924377	1670	1670	1670	1670	0
110	20240320	175800	57924377	1670	1670	1670	1670	0
111	20240320	175700	57924377	1670	1670	1670	1670	0
112	20240320	175600	57924377	1670	1670	1670	1670	0
113	20240320	175500	57924377	1670	1670	1670	1670	0
114	20240320	175400	57924377	1670	1670	1670	1670	0
115	20240320	175300	57924377	1670	1670	1670	1670	0
116	20240320	175200	57924377	1670	1670	1670	1670	0
117	20240320	175100	57924377	1670	1670	1670	1670	0
118	20240320	175000	57924377	1670	1670	1670	1670	0
119	20240320	174900	57924377	1670	1670	1670	1670	0
120	20240320	174800	57924377	1670	1670	1670	1670	0
121	20240320	174700	57924377	1670	1670	1670	1670	0
122	20240320	174600	57924377	1670	1670	1670	1670	2899
123	20240320	174500	57924377	1670	1670	1670	1670	0
124	20240320	174400	57924377	1670	1670	1670	1670	0
125	20240320	174300	57924377	1670	1670	1670	1670	0
126	20240320	174200	57924377	1670	1670	1670	1670	0
127	20240320	174100	57924377	1670	1670	1670	1670	0
128	20240320	174000	57924377	1670	1670	1670	1670	0
129	20240320	173900	57924377	1670	1670	1670	1670	0
130	20240320	173800	57924377	1670	1670	1670	1670	0
131	20240320	173700	57924377	1670	1670	1670	1670	0
132	20240320	173600	57924377	1670	1670	1670	1670	0
133	20240320	173500	57924377	1670	1670	1670	1670	0
134	20240320	173400	57924377	1670	1670	1670	1670	0
135	20240320	173300	57924377	1670	1670	1670	1670	0
136	20240320	173200	57924377	1670	1670	1670	1670	0
137	20240320	173100	57924377	1670	1670	1670	1670	0
138	20240320	173000	57924377	1670	1670	1670	1670	0
139	20240320	172900	57924377	1670	1670	1670	1670	0
140	20240320	172800	57924377	1670	1670	1670	1670	0
141	20240320	172700	57924377	1670	1670	1670	1670	0
142	20240320	172600	57924377	1670	1670	1670	1670	0
143	20240320	172500	57924377	1670	1670	1670	1670	0
144	20240320	172400	57924377	1670	1670	1670	1670	0
145	20240320	172300	57924377	1670	1670	1670	1670	0
146	20240320	172200	57924377	1670	1670	1670	1670	0
147	20240320	172100	57924377	1670	1670	1670	1670	0
148	20240320	172000	57924377	1670	1670	1670	1670	0
149	20240320	171900	57924377	1670	1670	1670	1670	0
150	20240320	171800	57924377	1670	1670	1670	1670	0
151	20240320	171700	57924377	1670	1670	1670	1670	0
152	20240320	171600	57924377	1670	1670	1670	1670	2899
153	20240320	171500	57924377	1670	1670	1670	1670	0
154	20240320	171400	57924377	1670	1670	1670	1670	0
155	20240320	171300	57924377	1670	1670	1670	1670	0
156	20240320	171200	57924377	1670	1670	1670	1670	0
157	20240320	171100	57924377	1670	1670	1670	1670	0
158	20240320	171000	57924377	1670	1670	1670	1670	0
159	20240320	170900	57924377	1670	1670	1670	1670	0
160	20240320	170800	57924377	1670	1670	1670	1670	0
161	20240320	170700	57924377	1670	1670	1670	1670	0
162	20240320	170600	57924377	1670	1670	1670	1670	0
163	20240320	170500	57924377	1670	1670	1670	1670	0
164	20240320	170400	57924377	1670	1670	1670	1670	0
165	20240320	170300	57924377	1670	1670	1670	1670	0
166	20240320	170200	57924377	1670	1670	1670	1670	0
167	20240320	170100	57924377	1670	1670	1670	1670	0
168	20240320	170000	57924377	1670	1670	1670	1670	0
169	20240320	165900	57924377	1670	1670	1670	1670	0
170	20240320	165800	57924377	1670	1670	1670	1670	0
171	20240320	165700	57924377	1670	1670	1670	1670	0
172	20240320	165600	57924377	1670	1670	1670	1670	0
173	20240320	165500	57924377	1670	1670	1670	1670	0
174	20240320	165400	57924377	1670	1670	1670	1670	0
175	20240320	165300	57924377	1670	1670	1670	1670	0
176	20240320	165200	57924377	1670	1670	1670	1670	0
177	20240320	165100	57924377	1670	1670	1670	1670	0
178	20240320	165000	57924377	1670	1670	1670	1670	0
179	20240320	164900	57924377	1670	1670	1670	1670	0
180	20240320	164800	57924377	1670	1670	1670	1670	0
181	20240320	164700	57924377	1670	1670	1670	1670	0
182	20240320	164600	57924377	1670	1670	1670	1670	2899
183	20240320	164500	57924377	1670	1670	1670	1670	0
184	20240320	164400	57924377	1670	1670	1670	1670	0
185	20240320	164300	57924377	1670	1670	1670	1670	0
186	20240320	164200	57924377	1670	1670	1670	1670	0
187	20240320	164100	57924377	1670	1670	1670	1670	0
188	20240320	164000	57924377	1670	1670	1670	1670	0
189	20240320	163900	57924377	1670	1670	1670	1670	0
190	20240320	163800	57924377	1670	1670	1670	1670	0
191	20240320	163700	57924377	1670	1670	1670	1670	0
192	20240320	163600	57924377	1670	1670	1670	1670	0
193	20240320	163500	57924377	1670	1670	1670	1670	0
194	20240320	163400	57924377	1670	1670	1670	1670	0
195	20240320	163300	57924377	1670	1670	1670	1670	0
196	20240320	163200	57924377	1670	1670	1670	1670	0
197	20240320	163100	57924377	1670	1670	1670	1670	0
198	20240320	163000	57924377	1670	1670	1670	1670	0
199	20240320	162900	57924377	1670	1670	1670	1670	0
200	20240320	162800	57924377	1670	1670	1670	1670	0
201	20240320	162700	57924377	1670	1670	1670	1670	0
202	20240320	162600	57924377	1670	1670	1670	1670	0
203	20240320	162500	57924377	1670	1670	1670	1670	0
204	20240320	162400	57924377	1670	1670	1670	1670	0
205	20240320	162300	57924377	1670	1670	1670	1670	0
206	20240320	162200	57924377	1670	1670	1670	1670	0
207	20240320	162100	57924377	1670	1670	1670	1670	0
208	20240320	162000	57924377	1670	1670	1670	1670	0
209	20240320	161900	57924377	1670	1670	1670	1670	0
210	20240320	161800	57924377	1670	1670	1670	1670	0
211	20240320	161700	57924377	1670	1670	1670	1670	0
212	20240320	161600	57924377	1670	1670	1670	1670	2899
213	20240320	161500	57924377	1670	1670	1670	1670	0
214	20240320	161400	57924377	1670	1670	1670	1670	0
215	20240320	161300	57924377	1670	1670	1670	1670	0
216	20240320	161200	57924377	1670	1670	1670	1670	0
217	20240320	161100	57924377	1670	1670	1670	1670	0
218	20240320	161000	57924377	1670	1670	1670	1670	0
219	20240320	160900	57924377	1670	1670	1670	1670	0
220	20240320	160800	57924377	1670	1670	1670	1670	0
221	20240320	160700	57924377	1670	1670	1670	1670	0
222	20240320	160600	57924377	1670	1670	1670	1670	0
223	20240320	160500	57924377	1670	1670	1670	1670	0
224	20240320	160400	57924377	1670	1670	1670	1670	0
225	20240320	160300	57924377	1670	1670	1670	1670	0
226	20240320	160200	57924377	1670	1670	1670	1670	0
227	20240320	160100	57924377	1670	1670	1670	1670	0
228	20240320	160000	57924377	1670	1670	1670	1670	0
229	20240320	155900	57924377	1670	1670	1670	1670	0
230	20240320	155800	57924377	1670	1670	1670	1670	0
231	20240320	155700	57924377	1670	1670	1670	1670	0
232	20240320	155600	57924377	1670	1670	1670	1670	0
233	20240320	155500	57924377	1670	1670	1670	1670	0
234	20240320	155400	57924377	1670	1670	1670	1670	0
235	20240320	155300	57924377	1670	1670	1670	1670	0
236	20240320	155200	57924377	1670	1670	1670	1670	0
237	20240320	155100	57924377	1670	1670	1670	1670	0
238	20240320	155000	57924377	1670	1670	1670	1670	0
239	20240320	154900	57924377	1670	1670	1670	1670	0
240	20240320	154800	57924377	1670	1670	1670	1670	0
241	20240320	154700	57924377	1670	1670	1670	1670	0
242	20240320	154600	57924377	1670	1670	1670	1670	2899
243	20240320	154500	57924377	1670	1670	1670	1670	0
244	20240320	154400	57924377	1670	1670	1670	1670	0
245	20240320	154300	57924377	1670	1670	1670	1670	0
246	20240320	154200	57924377	1670	1670	1670	1670	0
247	20240320	154100	57924377	1670	1670	1670	1670	0
248	20240320	154000	57924377	1670	1670	1670	1670	0
249	20240320	153900	57924377	1670	1670	1670	1670	0
250	20240320	153800	57924377	1670	1670	1670	1670	0
251	20240320	153700	57924377	1670	1670	1670	1670	0
252	20240320	153600	57924377	1670	1670	1670	1670	0
253	20240320	153500	57924377	1670	1670	1670	1670	0
254	20240320	153400	57924377	1670	1670	1670	1670	0
255	20240320	153300	57924377	1670	1670	1670	1670	0
256	20240320	153200	57924377	1670	1670	1670	1670	0
257	20240320	153100	57924377	1670	1670	1670	1670	0
258	20240320	153000	57924377	1670	1670	1670	1670	2899
259	20240320	152900	53083047	1670	1670	1670	1670	0
260	20240320	152800	53083047	1670	1670	1670	1670	0
261	20240320	152700	53083047	1670	1670	1670	1670	0
262	20240320	152600	53083047	1670	1670	1670	1670	0
263	20240320	152500	53083047	1670	1670	1670	1670	0
264	20240320	152400	53083047	1670	1670	1670	1670	0
265	20240320	152300	53083047	1670	1670	1670	1670	0
266	20240320	152200	53083047	1670	1670	1670	1670	0
267	20240320	152100	53083047	1670	1670	1670	1670	0
268	20240320	152000	53083047	1670	1670	1670	1670	0
269	20240320	151900	53083047	1670	1670	1670	1670	0
270	20240320	151800	53083047	1670	1670	1670	1670	0
271	20240320	151700	53083047	1670	1661	1670	1661	71
272	20240320	151600	52964621	1665	1665	1665	1665	0
273	20240320	151500	52964621	1665	1665	1665	1665	0
274	20240320	151400	52964621	1665	1665	1665	1665	0
275	20240320	151300	52964621	1665	1665	1665	1665	0
276	20240320	151200	52964621	1665	1665	1665	1665	0
277	20240320	151100	52964621	1665	1665	1665	1665	0
278	20240320	151000	52964621	1665	1665	1665	1665	0
279	20240320	150900	52964621	1665	1665	1665	1665	0
280	20240320	150800	52964621	1665	1665	1665	1665	22
281	20240320	150700	52927991	1657	1657	1657	1657	0
282	20240320	150600	52927991	1657	1657	1657	1657	0
283	20240320	150500	52927991	1657	1657	1657	1657	0
284	20240320	150400	52927991	1657	1657	1657	1657	0
285	20240320	150300	52927991	1657	1662	1668	1656	65
286	20240320	150200	52819994	1656	1661	1662	1656	450
287	20240320	150100	52072518	1661	1661	1661	1661	0
288	20240320	150000	52072518	1661	1661	1661	1661	3
289	20240320	145900	52067535	1662	1662	1662	1662	0
290	20240320	145800	52067535	1662	1662	1662	1662	0
291	20240320	145700	52067535	1662	1662	1662	1662	0
292	20240320	145600	52067535	1662	1662	1662	1662	0
293	20240320	145500	52067535	1662	1662	1662	1662	0
294	20240320	145400	52067535	1662	1662	1662	1662	0
295	20240320	145300	52067535	1662	1662	1662	1662	0
296	20240320	145200	52067535	1662	1661	1662	1661	100
297	20240320	145100	51901391	1663	1663	1663	1663	0
298	20240320	145000	51901391	1663	1663	1663	1663	0
299	20240320	144900	51901391	1663	1663	1663	1663	0
300	20240320	144800	51901391	1663	1663	1663	1663	0
301	20240320	144700	51901391	1663	1663	1663	1663	0
302	20240320	144600	51901391	1663	1663	1663	1663	2
303	20240320	144500	51898065	1656	1656	1656	1656	0
304	20240320	144400	51898065	1656	1656	1656	1656	0
305	20240320	144300	51898065	1656	1656	1656	1656	0
306	20240320	144200	51898065	1656	1656	1656	1656	0
307	20240320	144100	51898065	1656	1656	1656	1656	0
308	20240320	144000	51898065	1656	1656	1656	1656	0
309	20240320	143900	51898065	1656	1656	1656	1656	0
310	20240320	143800	51898065	1656	1656	1656	1656	0
311	20240320	143700	51898065	1656	1656	1656	1656	0
312	20240320	143600	51898065	1656	1656	1656	1656	0
313	20240320	143500	51898065	1656	1656	1656	1656	0
314	20240320	143400	51898065	1656	1656	1656	1656	0
315	20240320	143300	51898065	1656	1656	1656	1656	0
316	20240320	143200	51898065	1656	1657	1657	1656	950
317	20240320	143100	50324807	1670	1670	1670	1670	0
318	20240320	143000	50324807	1670	1670	1670	1670	0
319	20240320	142900	50324807	1670	1665	1670	1665	13
320	20240320	142800	50303127	1664	1664	1664	1664	0
321	20240320	142700	50303127	1664	1664	1664	1664	0
322	20240320	142600	50303127	1664	1664	1664	1664	0
323	20240320	142500	50303127	1664	1663	1664	1663	390
324	20240320	142400	49654228	1654	1654	1654	1654	0
325	20240320	142300	49654228	1654	1654	1654	1654	0
326	20240320	142200	49654228	1654	1654	1654	1654	2
327	20240320	142100	49650920	1654	1654	1654	1654	0
328	20240320	142000	49650920	1654	1654	1654	1654	0
329	20240320	141900	49650920	1654	1655	1655	1654	7
330	20240320	141800	49639339	1655	1655	1655	1655	0
331	20240320	141700	49639339	1655	1655	1655	1655	0
332	20240320	141600	49639339	1655	1655	1655	1655	0
333	20240320	141500	49639339	1655	1655	1655	1655	0
334	20240320	141400	49639339	1655	1655	1655	1655	0
335	20240320	141300	49639339	1655	1655	1655	1655	0
336	20240320	141200	49639339	1655	1655	1655	1655	0
337	20240320	141100	49639339	1655	1655	1655	1655	3
338	20240320	141000	49634374	1664	1664	1664	1664	0
339	20240320	140900	49634374	1664	1664	1664	1664	0
340	20240320	140800	49634374	1664	1664	1664	1664	0
341	20240320	140700	49634374	1664	1664	1664	1664	0
342	20240320	140600	49634374	1664	1664	1664	1664	0
343	20240320	140500	49634374	1664	1664	1664	1664	0
344	20240320	140400	49634374	1664	1664	1664	1664	0
345	20240320	140300	49634374	1664	1664	1664	1664	0
346	20240320	140200	49634374	1664	1664	1664	1664	0
347	20240320	140100	49634374	1664	1664	1664	1664	0
348	20240320	140000	49634374	1664	1664	1664	1664	0
349	20240320	135900	49634374	1664	1664	1664	1664	0
350	20240320	135800	49634374	1664	1664	1664	1664	0
351	20240320	135700	49634374	1664	1664	1664	1664	0
352	20240320	135600	49634374	1664	1664	1664	1664	0
353	20240320	135500	49634374	1664	1663	1664	1663	22
354	20240320	135400	49597777	1663	1663	1663	1663	0
355	20240320	135300	49597777	1663	1663	1663	1663	0
356	20240320	135200	49597777	1663	1663	1663	1663	0
357	20240320	135100	49597777	1663	1663	1663	1663	0
358	20240320	135000	49597777	1663	1663	1663	1663	0
359	20240320	134900	49597777	1663	1663	1663	1663	0
360	20240320	134800	49597777	1663	1663	1663	1663	0
361	20240320	134700	49597777	1663	1663	1663	1663	286
362	20240320	134600	49122159	1652	1652	1652	1652	0
363	20240320	134500	49122159	1652	1652	1652	1652	0
364	20240320	134400	49122159	1652	1652	1652	1652	0
365	20240320	134300	49122159	1652	1652	1652	1652	0
366	20240320	134200	49122159	1652	1652	1652	1652	0
367	20240320	134100	49122159	1652	1657	1663	1652	501
368	20240320	134000	48291504	1657	1657	1657	1657	0
369	20240320	133900	48291504	1657	1657	1657	1657	0
370	20240320	133800	48291504	1657	1657	1657	1657	0
371	20240320	133700	48291504	1657	1657	1657	1657	0
372	20240320	133600	48291504	1657	1657	1657	1657	1700
373	20240320	133500	45474604	1657	1657	1657	1657	0
374	20240320	133400	45474604	1657	1651	1657	1651	4
375	20240320	133300	45467988	1651	1651	1651	1651	0
376	20240320	133200	45467988	1651	1651	1651	1651	0
377	20240320	133100	45467988	1651	1651	1651	1651	0
378	20240320	133000	45467988	1651	1651	1651	1651	0
379	20240320	132900	45467988	1651	1651	1651	1651	0
380	20240320	132800	45467988	1651	1651	1651	1651	0
381	20240320	132700	45467988	1651	1651	1651	1651	0
382	20240320	132600	45467988	1651	1651	1651	1651	1
383	20240320	132500	45466337	1657	1657	1657	1657	0
384	20240320	132400	45466337	1657	1657	1657	1657	0
385	20240320	132300	45466337	1657	1657	1657	1651	23
386	20240320	132200	45428292	1657	1657	1657	1657	3
387	20240320	132100	45423321	1657	1657	1657	1657	0
388	20240320	132000	45423321	1657	1657	1657	1657	0
389	20240320	131900	45423321	1657	1657	1657	1657	0
390	20240320	131800	45423321	1657	1657	1657	1657	0
391	20240320	131700	45423321	1657	1657	1657	1657	0
392	20240320	131600	45423321	1657	1657	1657	1657	0
393	20240320	131500	45423321	1657	1657	1657	1657	0
394	20240320	131400	45423321	1657	1657	1657	1657	0
395	20240320	131300	45423321	1657	1657	1657	1657	0
396	20240320	131200	45423321	1657	1657	1657	1657	0
397	20240320	131100	45423321	1657	1657	1657	1657	0
398	20240320	131000	45423321	1657	1657	1657	1657	0
399	20240320	130900	45423321	1657	1657	1657	1657	0
400	20240320	130800	45423321	1657	1657	1657	1657	0
401	20240320	130700	45423321	1657	1657	1657	1657	30
402	20240320	130600	45373611	1657	1657	1657	1657	0
403	20240320	130500	45373611	1657	1657	1657	1657	0
404	20240320	130400	45373611	1657	1657	1657	1657	0
405	20240320	130300	45373611	1657	1657	1657	1657	0
406	20240320	130200	45373611	1657	1657	1657	1657	0
407	20240320	130100	45373611	1657	1657	1657	1657	0
408	20240320	130000	45373611	1657	1657	1657	1657	11
409	20240320	125900	45355384	1650	1650	1650	1650	0
410	20240320	125800	45355384	1650	1650	1650	1650	0
411	20240320	125700	45355384	1650	1650	1650	1650	0
412	20240320	125600	45355384	1650	1650	1650	1650	0
413	20240320	125500	45355384	1650	1650	1650	1650	0
414	20240320	125400	45355384	1650	1650	1650	1650	0
415	20240320	125300	45355384	1650	1650	1650	1650	0
416	20240320	125200	45355384	1650	1650	1650	1650	0
417	20240320	125100	45355384	1650	1650	1650	1650	0
418	20240320	125000	45355384	1650	1650	1650	1650	0
419	20240320	124900	45355384	1650	1651	1651	1650	3037
420	20240320	124800	40342489	1651	1651	1651	1651	0
421	20240320	124700	40342489	1651	1651	1651	1651	0
422	20240320	124600	40342489	1651	1651	1651	1651	0
423	20240320	124500	40342489	1651	1652	1652	1651	200
424	20240320	124400	40012209	1658	1658	1658	1658	0
425	20240320	124300	40012209	1658	1658	1658	1658	0
426	20240320	124200	40012209	1658	1658	1658	1658	0
427	20240320	124100	40012209	1658	1658	1658	1658	0
428	20240320	124000	40012209	1658	1658	1658	1658	0
429	20240320	123900	40012209	1658	1658	1658	1658	6
430	20240320	123800	40002261	1658	1658	1658	1658	2
431	20240320	123700	39998945	1658	1658	1658	1658	2
432	20240320	123600	39995629	1658	1658	1658	1658	0
433	20240320	123500	39995629	1658	1658	1658	1658	0
434	20240320	123400	39995629	1658	1658	1658	1658	0
435	20240320	123300	39995629	1658	1658	1658	1658	0
436	20240320	123200	39995629	1658	1658	1658	1658	0
437	20240320	123100	39995629	1658	1658	1658	1658	0
438	20240320	123000	39995629	1658	1658	1658	1658	0
439	20240320	122900	39995629	1658	1658	1658	1658	0
440	20240320	122800	39995629	1658	1658	1658	1658	0
441	20240320	122700	39995629	1658	1658	1658	1658	0
442	20240320	122600	39995629	1658	1658	1658	1658	0
443	20240320	122500	39995629	1658	1658	1658	1658	0
444	20240320	122400	39995629	1658	1658	1658	1658	0
445	20240320	122300	39995629	1658	1658	1658	1658	0
446	20240320	122200	39995629	1658	1658	1658	1658	0
447	20240320	122100	39995629	1658	1658	1658	1658	0
448	20240320	122000	39995629	1658	1658	1658	1658	0
449	20240320	121900	39995629	1658	1658	1658	1658	0
450	20240320	121800	39995629	1658	1658	1658	1658	10
451	20240320	121700	39979049	1651	1651	1651	1651	0
452	20240320	121600	39979049	1651	1651	1651	1651	0
453	20240320	121500	39979049	1651	1651	1651	1651	0
454	20240320	121400	39979049	1651	1651	1651	1651	208
455	20240320	121300	39635641	1658	1658	1658	1658	0
456	20240320	121200	39635641	1658	1658	1658	1658	0
457	20240320	121100	39635641	1658	1658	1658	1658	0
458	20240320	121000	39635641	1658	1658	1658	1658	0
459	20240320	120900	39635641	1658	1658	1658	1658	0
460	20240320	120800	39635641	1658	1658	1658	1658	0
461	20240320	120700	39635641	1658	1658	1658	1658	0
462	20240320	120600	39635641	1658	1658	1659	1652	21
463	20240320	120500	39600830	1658	1658	1658	1658	3
464	20240320	120400	39595856	1651	1651	1651	1651	0
465	20240320	120300	39595856	1651	1651	1651	1651	0
466	20240320	120200	39595856	1651	1651	1651	1651	0
467	20240320	120100	39595856	1651	1651	1651	1651	0
468	20240320	120000	39595856	1651	1651	1651	1651	0
469	20240320	115900	39595856	1651	1651	1651	1651	0
470	20240320	115800	39595856	1651	1651	1651	1651	0
471	20240320	115700	39595856	1651	1651	1651	1651	0
472	20240320	115600	39595856	1651	1651	1651	1651	1
473	20240320	115500	39594205	1656	1656	1656	1656	0
474	20240320	115400	39594205	1656	1656	1656	1656	0
475	20240320	115300	39594205	1656	1656	1656	1656	3
476	20240320	115200	39589237	1659	1659	1659	1659	0
477	20240320	115100	39589237	1659	1659	1659	1659	0
478	20240320	115000	39589237	1659	1659	1659	1659	0
479	20240320	114900	39589237	1659	1659	1659	1659	0
480	20240320	114800	39589237	1659	1659	1659	1659	0
481	20240320	114700	39589237	1659	1659	1659	1659	0
482	20240320	114600	39589237	1659	1659	1659	1659	0
483	20240320	114500	39589237	1659	1659	1659	1659	0
484	20240320	114400	39589237	1659	1659	1659	1659	0
485	20240320	114300	39589237	1659	1659	1659	1659	0
486	20240320	114200	39589237	1659	1659	1659	1659	0
487	20240320	114100	39589237	1659	1659	1659	1659	0
488	20240320	114000	39589237	1659	1659	1659	1659	0
489	20240320	113900	39589237	1659	1659	1659	1659	0
490	20240320	113800	39589237	1659	1659	1659	1659	0
491	20240320	113700	39589237	1659	1659	1659	1659	0
492	20240320	113600	39589237	1659	1659	1659	1659	0
493	20240320	113500	39589237	1659	1659	1659	1659	0
494	20240320	113400	39589237	1659	1659	1659	1659	0
495	20240320	113300	39589237	1659	1659	1659	1659	0
496	20240320	113200	39589237	1659	1659	1659	1659	0
497	20240320	113100	39589237	1659	1659	1659	1659	0
498	20240320	113000	39589237	1659	1659	1659	1659	0
499	20240320	112900	39589237	1659	1659	1659	1659	0
500	20240320	112800	39589237	1659	1659	1659	1659	0
501	20240320	112700	39589237	1659	1659	1659	1659	0
502	20240320	112600	39589237	1659	1659	1659	1659	0
503	20240320	112500	39589237	1659	1659	1659	1659	0
504	20240320	112400	39589237	1659	1659	1659	1659	10
505	20240320	112300	39572647	1659	1659	1659	1659	0
506	20240320	112200	39572647	1659	1659	1659	1659	0
507	20240320	112100	39572647	1659	1659	1659	1659	0
508	20240320	112000	39572647	1659	1659	1659	1659	0
509	20240320	111900	39572647	1659	1659	1659	1659	190
510	20240320	111800	39257437	1659	1659	1659	1659	0
511	20240320	111700	39257437	1659	1659	1659	1659	0
512	20240320	111600	39257437	1659	1659	1659	1659	0
513	20240320	111500	39257437	1659	1659	1659	1659	0
514	20240320	111400	39257437	1659	1659	1659	1659	0
515	20240320	111300	39257437	1659	1659	1659	1659	0
516	20240320	111200	39257437	1659	1659	1659	1659	0
517	20240320	111100	39257437	1659	1659	1659	1659	13
518	20240320	111000	39235870	1659	1659	1659	1659	0
519	20240320	110900	39235870	1659	1659	1659	1659	0
520	20240320	110800	39235870	1659	1659	1659	1659	0
521	20240320	110700	39235870	1659	1659	1659	1659	0
522	20240320	110600	39235870	1659	1659	1659	1659	0
523	20240320	110500	39235870	1659	1659	1659	1659	0
524	20240320	110400	39235870	1659	1659	1659	1659	0
525	20240320	110300	39235870	1659	1659	1659	1659	0
526	20240320	110200	39235870	1659	1659	1659	1659	0
527	20240320	110100	39235870	1659	1659	1659	1659	0
528	20240320	110000	39235870	1659	1659	1659	1659	61
529	20240320	105900	39134671	1659	1659	1659	1659	13
530	20240320	105800	39113104	1649	1649	1649	1649	0
531	20240320	105700	39113104	1649	1649	1649	1649	0
532	20240320	105600	39113104	1649	1649	1649	1649	0
533	20240320	105500	39113104	1649	1649	1649	1649	0
534	20240320	105400	39113104	1649	1649	1649	1649	0
535	20240320	105300	39113104	1649	1649	1649	1649	0
536	20240320	105200	39113104	1649	1649	1649	1649	0
537	20240320	105100	39113104	1649	1649	1649	1649	0
538	20240320	105000	39113104	1649	1649	1649	1649	2
539	20240320	104900	39109806	1649	1649	1649	1649	0
540	20240320	104800	39109806	1649	1649	1649	1649	2
541	20240320	104700	39106508	1649	1649	1649	1649	3000
542	20240320	104600	34159508	1649	1649	1649	1649	0
543	20240320	104500	34159508	1649	1649	1649	1649	0
544	20240320	104400	34159508	1649	1649	1649	1649	30
545	20240320	104300	34110038	1649	1649	1649	1649	60
546	20240320	104200	34011098	1649	1649	1649	1649	255
547	20240320	104100	33590603	1650	1659	1659	1650	105
548	20240320	104000	33417317	1659	1659	1659	1659	5
549	20240320	103900	33409022	1651	1651	1651	1651	95
550	20240320	103800	33252177	1651	1651	1651	1651	3
551	20240320	103700	33247224	1651	1651	1651	1651	0
552	20240320	103600	33247224	1651	1651	1651	1651	0
553	20240320	103500	33247224	1651	1651	1651	1651	0
554	20240320	103400	33247224	1651	1651	1651	1651	2
555	20240320	103300	33243922	1661	1661	1661	1661	0
556	20240320	103200	33243922	1661	1661	1661	1661	0
557	20240320	103100	33243922	1661	1661	1661	1661	0
558	20240320	103000	33243922	1661	1661	1661	1661	0
559	20240320	102900	33243922	1661	1661	1661	1661	0
560	20240320	102800	33243922	1661	1661	1661	1661	0
561	20240320	102700	33243922	1661	1661	1661	1661	0
562	20240320	102600	33243922	1661	1661	1661	1661	0
563	20240320	102500	33243922	1661	1661	1661	1661	0
564	20240320	102400	33243922	1661	1661	1661	1661	0
565	20240320	102300	33243922	1661	1661	1661	1661	0
566	20240320	102200	33243922	1661	1661	1661	1661	0
567	20240320	102100	33243922	1661	1659	1661	1659	712
568	20240320	102000	32062003	1659	1655	1659	1650	1050
569	20240320	101900	30329038	1650	1650	1650	1650	0
570	20240320	101800	30329038	1650	1650	1650	1650	0
571	20240320	101700	30329038	1650	1650	1650	1650	0
572	20240320	101600	30329038	1650	1650	1650	1650	0
573	20240320	101500	30329038	1650	1650	1650	1650	4
574	20240320	101400	30322438	1660	1660	1660	1660	0
575	20240320	101300	30322438	1660	1660	1660	1660	0
576	20240320	101200	30322438	1660	1660	1660	1660	0
577	20240320	101100	30322438	1660	1660	1660	1660	0
578	20240320	101000	30322438	1660	1660	1660	1660	0
579	20240320	100900	30322438	1660	1660	1660	1660	0
580	20240320	100800	30322438	1660	1660	1660	1660	0
581	20240320	100700	30322438	1660	1660	1660	1660	0
582	20240320	100600	30322438	1660	1660	1660	1660	0
583	20240320	100500	30322438	1660	1660	1660	1660	0
584	20240320	100400	30322438	1660	1660	1660	1660	0
585	20240320	100300	30322438	1660	1660	1660	1660	1
586	20240320	100200	30320778	1660	1660	1660	1660	0
587	20240320	100100	30320778	1660	1660	1660	1660	0
588	20240320	100000	30320778	1660	1651	1660	1651	20
589	20240320	095900	30287749	1660	1660	1660	1660	0
590	20240320	095800	30287749	1660	1660	1660	1660	0
591	20240320	095700	30287749	1660	1660	1660	1660	0
592	20240320	095600	30287749	1660	1660	1660	1660	0
593	20240320	095500	30287749	1660	1660	1660	1660	0
594	20240320	095400	30287749	1660	1660	1660	1660	0
595	20240320	095300	30287749	1660	1659	1660	1659	458
596	20240320	095200	29527819	1660	1660	1660	1660	0
597	20240320	095100	29527819	1660	1660	1660	1660	0
598	20240320	095000	29527819	1660	1660	1660	1660	0
599	20240320	094900	29527819	1660	1660	1660	1660	0
600	20240320	094800	29527819	1660	1660	1660	1660	0
601	20240320	094700	29527819	1660	1660	1660	1660	0
602	20240320	094600	29527819	1660	1660	1660	1660	0
603	20240320	094500	29527819	1660	1660	1660	1660	0
604	20240320	094400	29527819	1660	1660	1660	1660	0
605	20240320	094300	29527819	1660	1660	1660	1660	0
606	20240320	094200	29527819	1660	1660	1660	1660	2
607	20240320	094100	29524499	1655	1657	1660	1655	379
608	20240320	094000	28896511	1655	1651	1656	1651	616
609	20240320	093900	27876446	1650	1650	1650	1650	2
610	20240320	093800	27873146	1649	1649	1649	1649	2
611	20240320	093700	27869848	1648	1648	1648	1648	645
612	20240320	093600	26806888	1641	1641	1641	1641	0
613	20240320	093500	26806888	1641	1641	1641	1641	0
614	20240320	093400	26806888	1641	1641	1641	1641	0
615	20240320	093300	26806888	1641	1641	1641	1641	0
616	20240320	093200	26806888	1641	1641	1641	1641	0
617	20240320	093100	26806888	1641	1641	1641	1641	125
618	20240320	093000	26601763	1648	1648	1648	1648	0
619	20240320	092900	26601763	1648	1648	1648	1648	2
620	20240320	092800	26598467	1648	1648	1648	1648	0
621	20240320	092700	26598467	1648	1648	1648	1648	0
622	20240320	092600	26598467	1648	1648	1648	1648	0
623	20240320	092500	26598467	1648	1648	1648	1648	0
624	20240320	092400	26598467	1648	1648	1648	1648	0
625	20240320	092300	26598467	1648	1648	1648	1648	100
626	20240320	092200	26433667	1648	1648	1648	1648	50
627	20240320	092100	26351267	1646	1646	1646	1646	40
628	20240320	092000	26285427	1646	1646	1646	1646	0
629	20240320	091900	26285427	1646	1646	1646	1646	0
630	20240320	091800	26285427	1646	1646	1646	1646	0
631	20240320	091700	26285427	1646	1646	1646	1646	0
632	20240320	091600	26285427	1646	1648	1648	1646	10
633	20240320	091500	26268953	1648	1648	1648	1648	0
634	20240320	091400	26268953	1648	1648	1648	1648	0
635	20240320	091300	26268953	1648	1648	1648	1648	0
636	20240320	091200	26268953	1648	1648	1648	1648	5
637	20240320	091100	26260713	1643	1643	1643	1643	0
638	20240320	091000	26260713	1643	1643	1643	1643	8
639	20240320	090900	26247569	1640	1649	1649	1640	3647
640	20240320	090800	20260217	1650	1653	1653	1650	602
641	20240320	090700	19266809	1654	1656	1656	1654	7056
642	20240320	090600	7589201	1655	1655	1655	1655	0
643	20240320	090500	7589201	1655	1655	1655	1655	0
644	20240320	090400	7589201	1655	1655	1655	1655	0
645	20240320	090300	7589201	1655	1655	1655	1655	0
646	20240320	090200	7589201	1655	1660	1660	1655	2457
647	20240320	090100	3519184	1679	1679	1679	1679	0
648	20240320	090000	3519184	1679	1679	1679	1679	2096