KissMeData/196700/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	203200	33678533	1679	1679	1679	1679	688
3	20240314	203100	33678533	1679	1679	1679	1679	0
4	20240314	203000	33678533	1679	1679	1679	1679	0
5	20240314	202900	33678533	1679	1679	1679	1679	0
6	20240314	202800	33678533	1679	1679	1679	1679	0
7	20240314	202700	33678533	1679	1679	1679	1679	0
8	20240314	202600	33678533	1679	1679	1679	1679	0
9	20240314	202500	33678533	1679	1679	1679	1679	0
10	20240314	202400	33678533	1679	1679	1679	1679	0
11	20240314	202300	33678533	1679	1679	1679	1679	0
12	20240314	202200	33678533	1679	1679	1679	1679	0
13	20240314	202100	33678533	1679	1679	1679	1679	0
14	20240314	202000	33678533	1679	1679	1679	1679	0
15	20240314	201900	33678533	1679	1679	1679	1679	0
16	20240314	201800	33678533	1679	1679	1679	1679	0
17	20240314	201700	33678533	1679	1679	1679	1679	0
18	20240314	201600	33678533	1679	1679	1679	1679	0
19	20240314	201500	33678533	1679	1679	1679	1679	0
20	20240314	201400	33678533	1679	1679	1679	1679	0
21	20240314	201300	33678533	1679	1679	1679	1679	0
22	20240314	201200	33678533	1679	1679	1679	1679	0
23	20240314	201100	33678533	1679	1679	1679	1679	0
24	20240314	201000	33678533	1679	1679	1679	1679	0
25	20240314	200900	33678533	1679	1679	1679	1679	0
26	20240314	200800	33678533	1679	1679	1679	1679	0
27	20240314	200700	33678533	1679	1679	1679	1679	0
28	20240314	200600	33678533	1679	1679	1679	1679	0
29	20240314	200500	33678533	1679	1679	1679	1679	0
30	20240314	200400	33678533	1679	1679	1679	1679	0
31	20240314	200300	33678533	1679	1679	1679	1679	0
32	20240314	200200	33678533	1679	1679	1679	1679	688
33	20240314	200100	33678533	1679	1679	1679	1679	0
34	20240314	200000	33678533	1679	1679	1679	1679	0
35	20240314	195900	33678533	1679	1679	1679	1679	0
36	20240314	195800	33678533	1679	1679	1679	1679	0
37	20240314	195700	33678533	1679	1679	1679	1679	0
38	20240314	195600	33678533	1679	1679	1679	1679	0
39	20240314	195500	33678533	1679	1679	1679	1679	0
40	20240314	195400	33678533	1679	1679	1679	1679	0
41	20240314	195300	33678533	1679	1679	1679	1679	0
42	20240314	195200	33678533	1679	1679	1679	1679	0
43	20240314	195100	33678533	1679	1679	1679	1679	0
44	20240314	195000	33678533	1679	1679	1679	1679	0
45	20240314	194900	33678533	1679	1679	1679	1679	0
46	20240314	194800	33678533	1679	1679	1679	1679	0
47	20240314	194700	33678533	1679	1679	1679	1679	0
48	20240314	194600	33678533	1679	1679	1679	1679	0
49	20240314	194500	33678533	1679	1679	1679	1679	0
50	20240314	194400	33678533	1679	1679	1679	1679	0
51	20240314	194300	33678533	1679	1679	1679	1679	0
52	20240314	194200	33678533	1679	1679	1679	1679	0
53	20240314	194100	33678533	1679	1679	1679	1679	0
54	20240314	194000	33678533	1679	1679	1679	1679	0
55	20240314	193900	33678533	1679	1679	1679	1679	0
56	20240314	193800	33678533	1679	1679	1679	1679	0
57	20240314	193700	33678533	1679	1679	1679	1679	0
58	20240314	193600	33678533	1679	1679	1679	1679	0
59	20240314	193500	33678533	1679	1679	1679	1679	0
60	20240314	193400	33678533	1679	1679	1679	1679	0
61	20240314	193300	33678533	1679	1679	1679	1679	0
62	20240314	193200	33678533	1679	1679	1679	1679	688
63	20240314	193100	33678533	1679	1679	1679	1679	0
64	20240314	193000	33678533	1679	1679	1679	1679	0
65	20240314	192900	33678533	1679	1679	1679	1679	0
66	20240314	192800	33678533	1679	1679	1679	1679	0
67	20240314	192700	33678533	1679	1679	1679	1679	0
68	20240314	192600	33678533	1679	1679	1679	1679	0
69	20240314	192500	33678533	1679	1679	1679	1679	0
70	20240314	192400	33678533	1679	1679	1679	1679	0
71	20240314	192300	33678533	1679	1679	1679	1679	0
72	20240314	192200	33678533	1679	1679	1679	1679	0
73	20240314	192100	33678533	1679	1679	1679	1679	0
74	20240314	192000	33678533	1679	1679	1679	1679	0
75	20240314	191900	33678533	1679	1679	1679	1679	0
76	20240314	191800	33678533	1679	1679	1679	1679	0
77	20240314	191700	33678533	1679	1679	1679	1679	0
78	20240314	191600	33678533	1679	1679	1679	1679	0
79	20240314	191500	33678533	1679	1679	1679	1679	0
80	20240314	191400	33678533	1679	1679	1679	1679	0
81	20240314	191300	33678533	1679	1679	1679	1679	0
82	20240314	191200	33678533	1679	1679	1679	1679	0
83	20240314	191100	33678533	1679	1679	1679	1679	0
84	20240314	191000	33678533	1679	1679	1679	1679	0
85	20240314	190900	33678533	1679	1679	1679	1679	0
86	20240314	190800	33678533	1679	1679	1679	1679	0
87	20240314	190700	33678533	1679	1679	1679	1679	0
88	20240314	190600	33678533	1679	1679	1679	1679	0
89	20240314	190500	33678533	1679	1679	1679	1679	0
90	20240314	190400	33678533	1679	1679	1679	1679	0
91	20240314	190300	33678533	1679	1679	1679	1679	0
92	20240314	190200	33678533	1679	1679	1679	1679	688
93	20240314	190100	33678533	1679	1679	1679	1679	0
94	20240314	190000	33678533	1679	1679	1679	1679	0
95	20240314	185900	33678533	1679	1679	1679	1679	0
96	20240314	185800	33678533	1679	1679	1679	1679	0
97	20240314	185700	33678533	1679	1679	1679	1679	0
98	20240314	185600	33678533	1679	1679	1679	1679	0
99	20240314	185500	33678533	1679	1679	1679	1679	0
100	20240314	185400	33678533	1679	1679	1679	1679	0
101	20240314	185300	33678533	1679	1679	1679	1679	0
102	20240314	185200	33678533	1679	1679	1679	1679	0
103	20240314	185100	33678533	1679	1679	1679	1679	0
104	20240314	185000	33678533	1679	1679	1679	1679	0
105	20240314	184900	33678533	1679	1679	1679	1679	0
106	20240314	184800	33678533	1679	1679	1679	1679	0
107	20240314	184700	33678533	1679	1679	1679	1679	0
108	20240314	184600	33678533	1679	1679	1679	1679	0
109	20240314	184500	33678533	1679	1679	1679	1679	0
110	20240314	184400	33678533	1679	1679	1679	1679	0
111	20240314	184300	33678533	1679	1679	1679	1679	0
112	20240314	184200	33678533	1679	1679	1679	1679	0
113	20240314	184100	33678533	1679	1679	1679	1679	0
114	20240314	184000	33678533	1679	1679	1679	1679	0
115	20240314	183900	33678533	1679	1679	1679	1679	0
116	20240314	183800	33678533	1679	1679	1679	1679	0
117	20240314	183700	33678533	1679	1679	1679	1679	0
118	20240314	183600	33678533	1679	1679	1679	1679	0
119	20240314	183500	33678533	1679	1679	1679	1679	0
120	20240314	183400	33678533	1679	1679	1679	1679	0
121	20240314	183300	33678533	1679	1679	1679	1679	0
122	20240314	183200	33678533	1679	1679	1679	1679	688
123	20240314	183100	33678533	1679	1679	1679	1679	0
124	20240314	183000	33678533	1679	1679	1679	1679	0
125	20240314	182900	33678533	1679	1679	1679	1679	0
126	20240314	182800	33678533	1679	1679	1679	1679	0
127	20240314	182700	33678533	1679	1679	1679	1679	0
128	20240314	182600	33678533	1679	1679	1679	1679	0
129	20240314	182500	33678533	1679	1679	1679	1679	0
130	20240314	182400	33678533	1679	1679	1679	1679	0
131	20240314	182300	33678533	1679	1679	1679	1679	0
132	20240314	182200	33678533	1679	1679	1679	1679	0
133	20240314	182100	33678533	1679	1679	1679	1679	0
134	20240314	182000	33678533	1679	1679	1679	1679	0
135	20240314	181900	33678533	1679	1679	1679	1679	0
136	20240314	181800	33678533	1679	1679	1679	1679	0
137	20240314	181700	33678533	1679	1679	1679	1679	0
138	20240314	181600	33678533	1679	1679	1679	1679	0
139	20240314	181500	33678533	1679	1679	1679	1679	0
140	20240314	181400	33678533	1679	1679	1679	1679	0
141	20240314	181300	33678533	1679	1679	1679	1679	0
142	20240314	181200	33678533	1679	1679	1679	1679	0
143	20240314	181100	33678533	1679	1679	1679	1679	0
144	20240314	181000	33678533	1679	1679	1679	1679	0
145	20240314	180900	33678533	1679	1679	1679	1679	0
146	20240314	180800	33678533	1679	1679	1679	1679	0
147	20240314	180700	33678533	1679	1679	1679	1679	0
148	20240314	180600	33678533	1679	1679	1679	1679	0
149	20240314	180500	33678533	1679	1679	1679	1679	0
150	20240314	180400	33678533	1679	1679	1679	1679	0
151	20240314	180300	33678533	1679	1679	1679	1679	0
152	20240314	180200	33678533	1679	1679	1679	1679	688
153	20240314	180100	33678533	1679	1679	1679	1679	0
154	20240314	180000	33678533	1679	1679	1679	1679	0
155	20240314	175900	33678533	1679	1679	1679	1679	0
156	20240314	175800	33678533	1679	1679	1679	1679	0
157	20240314	175700	33678533	1679	1679	1679	1679	0
158	20240314	175600	33678533	1679	1679	1679	1679	0
159	20240314	175500	33678533	1679	1679	1679	1679	0
160	20240314	175400	33678533	1679	1679	1679	1679	0
161	20240314	175300	33678533	1679	1679	1679	1679	0
162	20240314	175200	33678533	1679	1679	1679	1679	0
163	20240314	175100	33678533	1679	1679	1679	1679	0
164	20240314	175000	33678533	1679	1679	1679	1679	0
165	20240314	174900	33678533	1679	1679	1679	1679	0
166	20240314	174800	33678533	1679	1679	1679	1679	0
167	20240314	174700	33678533	1679	1679	1679	1679	0
168	20240314	174600	33678533	1679	1679	1679	1679	0
169	20240314	174500	33678533	1679	1679	1679	1679	0
170	20240314	174400	33678533	1679	1679	1679	1679	0
171	20240314	174300	33678533	1679	1679	1679	1679	0
172	20240314	174200	33678533	1679	1679	1679	1679	0
173	20240314	174100	33678533	1679	1679	1679	1679	0
174	20240314	174000	33678533	1679	1679	1679	1679	0
175	20240314	173900	33678533	1679	1679	1679	1679	0
176	20240314	173800	33678533	1679	1679	1679	1679	0
177	20240314	173700	33678533	1679	1679	1679	1679	0
178	20240314	173600	33678533	1679	1679	1679	1679	0
179	20240314	173500	33678533	1679	1679	1679	1679	0
180	20240314	173400	33678533	1679	1679	1679	1679	0
181	20240314	173300	33678533	1679	1679	1679	1679	0
182	20240314	173200	33678533	1679	1679	1679	1679	688
183	20240314	173100	33678533	1679	1679	1679	1679	0
184	20240314	173000	33678533	1679	1679	1679	1679	0
185	20240314	172900	33678533	1679	1679	1679	1679	0
186	20240314	172800	33678533	1679	1679	1679	1679	0
187	20240314	172700	33678533	1679	1679	1679	1679	0
188	20240314	172600	33678533	1679	1679	1679	1679	0
189	20240314	172500	33678533	1679	1679	1679	1679	0
190	20240314	172400	33678533	1679	1679	1679	1679	0
191	20240314	172300	33678533	1679	1679	1679	1679	0
192	20240314	172200	33678533	1679	1679	1679	1679	0
193	20240314	172100	33678533	1679	1679	1679	1679	0
194	20240314	172000	33678533	1679	1679	1679	1679	0
195	20240314	171900	33678533	1679	1679	1679	1679	0
196	20240314	171800	33678533	1679	1679	1679	1679	0
197	20240314	171700	33678533	1679	1679	1679	1679	0
198	20240314	171600	33678533	1679	1679	1679	1679	0
199	20240314	171500	33678533	1679	1679	1679	1679	0
200	20240314	171400	33678533	1679	1679	1679	1679	0
201	20240314	171300	33678533	1679	1679	1679	1679	0
202	20240314	171200	33678533	1679	1679	1679	1679	0
203	20240314	171100	33678533	1679	1679	1679	1679	0
204	20240314	171000	33678533	1679	1679	1679	1679	0
205	20240314	170900	33678533	1679	1679	1679	1679	0
206	20240314	170800	33678533	1679	1679	1679	1679	0
207	20240314	170700	33678533	1679	1679	1679	1679	0
208	20240314	170600	33678533	1679	1679	1679	1679	0
209	20240314	170500	33678533	1679	1679	1679	1679	0
210	20240314	170400	33678533	1679	1679	1679	1679	0
211	20240314	170300	33678533	1679	1679	1679	1679	0
212	20240314	170200	33678533	1679	1679	1679	1679	688
213	20240314	170100	33678533	1679	1679	1679	1679	0
214	20240314	170000	33678533	1679	1679	1679	1679	0
215	20240314	165900	33678533	1679	1679	1679	1679	0
216	20240314	165800	33678533	1679	1679	1679	1679	0
217	20240314	165700	33678533	1679	1679	1679	1679	0
218	20240314	165600	33678533	1679	1679	1679	1679	0
219	20240314	165500	33678533	1679	1679	1679	1679	0
220	20240314	165400	33678533	1679	1679	1679	1679	0
221	20240314	165300	33678533	1679	1679	1679	1679	0
222	20240314	165200	33678533	1679	1679	1679	1679	0
223	20240314	165100	33678533	1679	1679	1679	1679	0
224	20240314	165000	33678533	1679	1679	1679	1679	0
225	20240314	164900	33678533	1679	1679	1679	1679	0
226	20240314	164800	33678533	1679	1679	1679	1679	0
227	20240314	164700	33678533	1679	1679	1679	1679	0
228	20240314	164600	33678533	1679	1679	1679	1679	0
229	20240314	164500	33678533	1679	1679	1679	1679	0
230	20240314	164400	33678533	1679	1679	1679	1679	0
231	20240314	164300	33678533	1679	1679	1679	1679	0
232	20240314	164200	33678533	1679	1679	1679	1679	0
233	20240314	164100	33678533	1679	1679	1679	1679	0
234	20240314	164000	33678533	1679	1679	1679	1679	0
235	20240314	163900	33678533	1679	1679	1679	1679	0
236	20240314	163800	33678533	1679	1679	1679	1679	0
237	20240314	163700	33678533	1679	1679	1679	1679	0
238	20240314	163600	33678533	1679	1679	1679	1679	0
239	20240314	163500	33678533	1679	1679	1679	1679	0
240	20240314	163400	33678533	1679	1679	1679	1679	0
241	20240314	163300	33678533	1679	1679	1679	1679	0
242	20240314	163200	33678533	1679	1679	1679	1679	688
243	20240314	163100	33678533	1679	1679	1679	1679	0
244	20240314	163000	33678533	1679	1679	1679	1679	0
245	20240314	162900	33678533	1679	1679	1679	1679	0
246	20240314	162800	33678533	1679	1679	1679	1679	0
247	20240314	162700	33678533	1679	1679	1679	1679	0
248	20240314	162600	33678533	1679	1679	1679	1679	0
249	20240314	162500	33678533	1679	1679	1679	1679	0
250	20240314	162400	33678533	1679	1679	1679	1679	0
251	20240314	162300	33678533	1679	1679	1679	1679	0
252	20240314	162200	33678533	1679	1679	1679	1679	0
253	20240314	162100	33678533	1679	1679	1679	1679	0
254	20240314	162000	33678533	1679	1679	1679	1679	0
255	20240314	161900	33678533	1679	1679	1679	1679	0
256	20240314	161800	33678533	1679	1679	1679	1679	0
257	20240314	161700	33678533	1679	1679	1679	1679	0
258	20240314	161600	33678533	1679	1679	1679	1679	0
259	20240314	161500	33678533	1679	1679	1679	1679	0
260	20240314	161400	33678533	1679	1679	1679	1679	0
261	20240314	161300	33678533	1679	1679	1679	1679	0
262	20240314	161200	33678533	1679	1679	1679	1679	0
263	20240314	161100	33678533	1679	1679	1679	1679	0
264	20240314	161000	33678533	1679	1679	1679	1679	0
265	20240314	160900	33678533	1679	1679	1679	1679	0
266	20240314	160800	33678533	1679	1679	1679	1679	0
267	20240314	160700	33678533	1679	1679	1679	1679	0
268	20240314	160600	33678533	1679	1679	1679	1679	0
269	20240314	160500	33678533	1679	1679	1679	1679	0
270	20240314	160400	33678533	1679	1679	1679	1679	0
271	20240314	160300	33678533	1679	1679	1679	1679	0
272	20240314	160200	33678533	1679	1679	1679	1679	688
273	20240314	160100	33678533	1679	1679	1679	1679	0
274	20240314	160000	33678533	1679	1679	1679	1679	0
275	20240314	155900	33678533	1679	1679	1679	1679	0
276	20240314	155800	33678533	1679	1679	1679	1679	0
277	20240314	155700	33678533	1679	1679	1679	1679	0
278	20240314	155600	33678533	1679	1679	1679	1679	0
279	20240314	155500	33678533	1679	1679	1679	1679	0
280	20240314	155400	33678533	1679	1679	1679	1679	0
281	20240314	155300	33678533	1679	1679	1679	1679	0
282	20240314	155200	33678533	1679	1679	1679	1679	0
283	20240314	155100	33678533	1679	1679	1679	1679	0
284	20240314	155000	33678533	1679	1679	1679	1679	0
285	20240314	154900	33678533	1679	1679	1679	1679	0
286	20240314	154800	33678533	1679	1679	1679	1679	0
287	20240314	154700	33678533	1679	1679	1679	1679	0
288	20240314	154600	33678533	1679	1679	1679	1679	0
289	20240314	154500	33678533	1679	1679	1679	1679	0
290	20240314	154400	33678533	1679	1679	1679	1679	0
291	20240314	154300	33678533	1679	1679	1679	1679	0
292	20240314	154200	33678533	1679	1679	1679	1679	0
293	20240314	154100	33678533	1679	1679	1679	1679	0
294	20240314	154000	33678533	1679	1679	1679	1679	0
295	20240314	153900	33678533	1679	1679	1679	1679	0
296	20240314	153800	33678533	1679	1679	1679	1679	0
297	20240314	153700	33678533	1679	1679	1679	1679	0
298	20240314	153600	33678533	1679	1679	1679	1679	0
299	20240314	153500	33678533	1679	1679	1679	1679	0
300	20240314	153400	33678533	1679	1679	1679	1679	0
301	20240314	153300	33678533	1679	1679	1679	1679	0
302	20240314	153200	33678533	1679	1679	1679	1679	688
303	20240314	153100	33678533	1679	1679	1679	1679	0
304	20240314	153000	33678533	1679	1679	1679	1679	688
305	20240314	152900	32523381	1679	1679	1679	1679	0
306	20240314	152800	32523381	1679	1679	1679	1679	0
307	20240314	152700	32523381	1679	1679	1679	1679	0
308	20240314	152600	32523381	1679	1679	1679	1679	0
309	20240314	152500	32523381	1679	1679	1679	1679	0
310	20240314	152400	32523381	1679	1679	1679	1679	0
311	20240314	152300	32523381	1679	1679	1679	1679	0
312	20240314	152200	32523381	1679	1679	1679	1679	0
313	20240314	152100	32523381	1679	1679	1679	1679	0
314	20240314	152000	32523381	1679	1679	1679	1679	0
315	20240314	151900	32523381	1679	1679	1679	1679	0
316	20240314	151800	32523381	1679	1679	1679	1679	0
317	20240314	151700	32523381	1679	1679	1679	1679	0
318	20240314	151600	32523381	1679	1679	1679	1679	44
319	20240314	151500	32449505	1673	1673	1673	1673	30
320	20240314	151400	32399315	1673	1678	1679	1673	188
321	20240314	151300	32083848	1679	1679	1679	1679	0
322	20240314	151200	32083848	1679	1679	1679	1679	0
323	20240314	151100	32083848	1679	1679	1679	1679	0
324	20240314	151000	32083848	1679	1679	1679	1679	0
325	20240314	150900	32083848	1679	1679	1679	1679	1
326	20240314	150800	32082169	1673	1673	1673	1673	0
327	20240314	150700	32082169	1673	1673	1673	1673	300
328	20240314	150600	31580269	1679	1679	1679	1679	0
329	20240314	150500	31580269	1679	1679	1679	1679	0
330	20240314	150400	31580269	1679	1679	1679	1679	0
331	20240314	150300	31580269	1679	1679	1679	1679	0
332	20240314	150200	31580269	1679	1679	1679	1679	0
333	20240314	150100	31580269	1679	1679	1679	1679	0
334	20240314	150000	31580269	1679	1679	1679	1679	0
335	20240314	145900	31580269	1679	1679	1679	1679	0
336	20240314	145800	31580269	1679	1679	1679	1679	0
337	20240314	145700	31580269	1679	1679	1679	1679	0
338	20240314	145600	31580269	1679	1679	1679	1679	0
339	20240314	145500	31580269	1679	1679	1679	1679	0
340	20240314	145400	31580269	1679	1679	1679	1679	1
341	20240314	145300	31578590	1672	1672	1672	1672	0
342	20240314	145200	31578590	1672	1679	1679	1672	6
343	20240314	145100	31568523	1680	1680	1680	1680	0
344	20240314	145000	31568523	1680	1680	1680	1680	0
345	20240314	144900	31568523	1680	1680	1680	1680	0
346	20240314	144800	31568523	1680	1680	1680	1680	0
347	20240314	144700	31568523	1680	1680	1680	1680	0
348	20240314	144600	31568523	1680	1680	1680	1680	0
349	20240314	144500	31568523	1680	1680	1680	1680	0
350	20240314	144400	31568523	1680	1680	1680	1680	0
351	20240314	144300	31568523	1680	1680	1680	1680	0
352	20240314	144200	31568523	1680	1680	1680	1680	0
353	20240314	144100	31568523	1680	1680	1680	1680	0
354	20240314	144000	31568523	1680	1680	1680	1680	0
355	20240314	143900	31568523	1680	1680	1680	1680	0
356	20240314	143800	31568523	1680	1680	1680	1680	0
357	20240314	143700	31568523	1680	1674	1680	1674	7
358	20240314	143600	31556784	1673	1673	1673	1673	0
359	20240314	143500	31556784	1673	1672	1673	1672	2
360	20240314	143400	31553439	1673	1673	1673	1673	1
361	20240314	143300	31551766	1672	1672	1672	1672	0
362	20240314	143200	31551766	1672	1672	1672	1672	0
363	20240314	143100	31551766	1672	1672	1672	1672	1
364	20240314	143000	31550094	1672	1672	1672	1672	27
365	20240314	142900	31504950	1674	1674	1674	1674	0
366	20240314	142800	31504950	1674	1674	1674	1674	0
367	20240314	142700	31504950	1674	1674	1674	1674	0
368	20240314	142600	31504950	1674	1674	1674	1674	0
369	20240314	142500	31504950	1674	1673	1674	1673	2
370	20240314	142400	31501603	1680	1679	1680	1679	2
371	20240314	142300	31498244	1678	1675	1678	1675	4
372	20240314	142200	31491538	1674	1674	1674	1674	1
373	20240314	142100	31489864	1673	1673	1673	1673	0
374	20240314	142000	31489864	1673	1672	1673	1672	19
375	20240314	141900	31458095	1672	1672	1673	1671	698
376	20240314	141800	30291634	1672	1672	1675	1672	10
377	20240314	141700	30274902	1672	1672	1672	1672	12
378	20240314	141600	30254838	1671	1671	1671	1671	0
379	20240314	141500	30254838	1671	1671	1671	1671	0
380	20240314	141400	30254838	1671	1671	1671	1671	0
381	20240314	141300	30254838	1671	1671	1671	1671	1
382	20240314	141200	30253167	1680	1680	1680	1680	0
383	20240314	141100	30253167	1680	1675	1680	1675	6
384	20240314	141000	30243102	1671	1671	1671	1671	0
385	20240314	140900	30243102	1671	1672	1672	1671	26
386	20240314	140800	30199651	1674	1677	1677	1671	142
387	20240314	140700	29962131	1682	1682	1682	1682	0
388	20240314	140600	29962131	1682	1682	1682	1682	0
389	20240314	140500	29962131	1682	1682	1682	1682	0
390	20240314	140400	29962131	1682	1682	1682	1682	0
391	20240314	140300	29962131	1682	1682	1682	1682	0
392	20240314	140200	29962131	1682	1682	1682	1682	0
393	20240314	140100	29962131	1682	1682	1682	1682	0
394	20240314	140000	29962131	1682	1682	1682	1682	0
395	20240314	135900	29962131	1682	1682	1682	1682	0
396	20240314	135800	29962131	1682	1682	1682	1682	0
397	20240314	135700	29962131	1682	1682	1682	1682	0
398	20240314	135600	29962131	1682	1682	1682	1682	30
399	20240314	135500	29911671	1682	1682	1682	1682	0
400	20240314	135400	29911671	1682	1682	1682	1682	0
401	20240314	135300	29911671	1682	1682	1682	1682	0
402	20240314	135200	29911671	1682	1679	1682	1679	597
403	20240314	135100	28908721	1679	1679	1679	1679	1
404	20240314	135000	28907042	1677	1678	1678	1677	13
405	20240314	134900	28885240	1678	1678	1678	1678	0
406	20240314	134800	28885240	1678	1678	1678	1678	14
407	20240314	134700	28861748	1678	1680	1680	1678	395
408	20240314	134600	28198189	1680	1680	1680	1680	0
409	20240314	134500	28198189	1680	1680	1680	1680	0
410	20240314	134400	28198189	1680	1680	1680	1680	6
411	20240314	134300	28188109	1680	1680	1680	1680	6
412	20240314	134200	28178029	1680	1680	1680	1680	166
413	20240314	134100	27899149	1680	1680	1680	1680	3
414	20240314	134000	27894109	1680	1682	1682	1680	66
415	20240314	133900	27783101	1682	1682	1682	1682	14
416	20240314	133800	27759553	1682	1682	1682	1682	22
417	20240314	133700	27722549	1682	1682	1682	1682	0
418	20240314	133600	27722549	1682	1682	1682	1682	0
419	20240314	133500	27722549	1682	1682	1682	1682	27
420	20240314	133400	27677135	1682	1682	1682	1682	0
421	20240314	133300	27677135	1682	1682	1682	1682	1
422	20240314	133200	27675453	1683	1683	1683	1683	0
423	20240314	133100	27675453	1683	1683	1683	1683	0
424	20240314	133000	27675453	1683	1683	1683	1683	0
425	20240314	132900	27675453	1683	1683	1683	1683	1
426	20240314	132800	27673770	1680	1680	1680	1680	34
427	20240314	132700	27616650	1683	1683	1683	1680	1600
428	20240314	132600	24923904	1684	1684	1684	1684	0
429	20240314	132500	24923904	1684	1684	1684	1684	0
430	20240314	132400	24923904	1684	1684	1684	1684	0
431	20240314	132300	24923904	1684	1684	1684	1684	0
432	20240314	132200	24923904	1684	1684	1684	1684	1
433	20240314	132100	24922220	1684	1684	1684	1684	0
434	20240314	132000	24922220	1684	1684	1684	1684	0
435	20240314	131900	24922220	1684	1684	1684	1684	50
436	20240314	131800	24838020	1684	1684	1684	1684	0
437	20240314	131700	24838020	1684	1684	1684	1684	1
438	20240314	131600	24836336	1684	1684	1684	1684	1
439	20240314	131500	24834652	1684	1683	1684	1683	36
440	20240314	131400	24774046	1683	1683	1683	1683	1
441	20240314	131300	24772363	1684	1684	1684	1684	0
442	20240314	131200	24772363	1684	1684	1684	1684	0
443	20240314	131100	24772363	1684	1684	1684	1684	1
444	20240314	131000	24770679	1683	1683	1683	1683	17
445	20240314	130900	24742068	1683	1683	1683	1683	46
446	20240314	130800	24664650	1682	1679	1682	1679	110
447	20240314	130700	24479803	1679	1679	1679	1679	18
448	20240314	130600	24449581	1680	1679	1680	1679	11
449	20240314	130500	24431111	1679	1680	1680	1679	7
450	20240314	130400	24419357	1678	1679	1679	1678	17
451	20240314	130300	24390830	1679	1680	1680	1679	19
452	20240314	130200	24358927	1680	1678	1680	1678	18
453	20240314	130100	24328721	1677	1677	1677	1677	61
454	20240314	130000	24226424	1677	1675	1677	1675	2
455	20240314	125900	24223072	1675	1675	1675	1675	0
456	20240314	125800	24223072	1675	1675	1675	1675	0
457	20240314	125700	24223072	1675	1675	1675	1675	150
458	20240314	125600	23971822	1674	1675	1675	1674	30
459	20240314	125500	23921592	1675	1674	1675	1674	91
460	20240314	125400	23769257	1674	1674	1674	1674	0
461	20240314	125300	23769257	1674	1674	1674	1674	0
462	20240314	125200	23769257	1674	1674	1674	1674	0
463	20240314	125100	23769257	1674	1674	1674	1674	0
464	20240314	125000	23769257	1674	1674	1674	1674	0
465	20240314	124900	23769257	1674	1674	1674	1674	0
466	20240314	124800	23769257	1674	1674	1674	1674	0
467	20240314	124700	23769257	1674	1674	1674	1674	0
468	20240314	124600	23769257	1674	1674	1674	1674	0
469	20240314	124500	23769257	1674	1674	1674	1674	0
470	20240314	124400	23769257	1674	1674	1674	1674	0
471	20240314	124300	23769257	1674	1674	1674	1674	0
472	20240314	124200	23769257	1674	1674	1674	1674	0
473	20240314	124100	23769257	1674	1674	1674	1674	1926
474	20240314	124000	20545133	1674	1674	1674	1674	0
475	20240314	123900	20545133	1674	1674	1674	1674	0
476	20240314	123800	20545133	1674	1674	1674	1674	2
477	20240314	123700	20541785	1674	1674	1674	1674	0
478	20240314	123600	20541785	1674	1674	1674	1674	0
479	20240314	123500	20541785	1674	1674	1674	1674	0
480	20240314	123400	20541785	1674	1674	1674	1674	0
481	20240314	123300	20541785	1674	1674	1674	1674	0
482	20240314	123200	20541785	1674	1673	1674	1673	2
483	20240314	123100	20538438	1673	1673	1673	1673	0
484	20240314	123000	20538438	1673	1673	1673	1673	120
485	20240314	122900	20337678	1674	1674	1674	1674	0
486	20240314	122800	20337678	1674	1674	1674	1674	1
487	20240314	122700	20336004	1674	1674	1674	1674	104
488	20240314	122600	20161908	1673	1673	1673	1673	0
489	20240314	122500	20161908	1673	1673	1673	1673	0
490	20240314	122400	20161908	1673	1673	1673	1673	0
491	20240314	122300	20161908	1673	1673	1673	1673	19
492	20240314	122200	20130121	1673	1673	1673	1673	4
493	20240314	122100	20123429	1673	1673	1673	1673	126
494	20240314	122000	19912631	1673	1673	1673	1673	5
495	20240314	121900	19904266	1673	1673	1673	1673	0
496	20240314	121800	19904266	1673	1673	1673	1673	0
497	20240314	121700	19904266	1673	1673	1673	1673	0
498	20240314	121600	19904266	1673	1673	1673	1673	2
499	20240314	121500	19900920	1673	1673	1673	1673	0
500	20240314	121400	19900920	1673	1673	1673	1673	0
501	20240314	121300	19900920	1673	1673	1673	1673	0
502	20240314	121200	19900920	1673	1673	1673	1673	0
503	20240314	121100	19900920	1673	1673	1673	1673	0
504	20240314	121000	19900920	1673	1673	1673	1673	0
505	20240314	120900	19900920	1673	1673	1673	1673	10
506	20240314	120800	19884190	1673	1673	1673	1673	0
507	20240314	120700	19884190	1673	1673	1673	1673	0
508	20240314	120600	19884190	1673	1670	1674	1670	2476
509	20240314	120500	15744001	1668	1668	1668	1668	0
510	20240314	120400	15744001	1668	1668	1668	1668	0
511	20240314	120300	15744001	1668	1668	1668	1668	0
512	20240314	120200	15744001	1668	1668	1668	1668	0
513	20240314	120100	15744001	1668	1668	1668	1668	0
514	20240314	120000	15744001	1668	1668	1668	1668	751
515	20240314	115900	14491333	1668	1668	1668	1668	0
516	20240314	115800	14491333	1668	1668	1668	1668	0
517	20240314	115700	14491333	1668	1668	1668	1668	1
518	20240314	115600	14489665	1668	1668	1668	1668	0
519	20240314	115500	14489665	1668	1668	1668	1668	0
520	20240314	115400	14489665	1668	1668	1668	1668	0
521	20240314	115300	14489665	1668	1668	1668	1668	0
522	20240314	115200	14489665	1668	1668	1668	1668	0
523	20240314	115100	14489665	1668	1668	1668	1668	0
524	20240314	115000	14489665	1668	1668	1668	1668	0
525	20240314	114900	14489665	1668	1668	1668	1668	0
526	20240314	114800	14489665	1668	1668	1668	1668	0
527	20240314	114700	14489665	1668	1668	1668	1668	14
528	20240314	114600	14466313	1668	1668	1668	1668	0
529	20240314	114500	14466313	1668	1668	1668	1668	1
530	20240314	114400	14464645	1667	1667	1667	1667	1
531	20240314	114300	14462978	1662	1662	1662	1662	300
532	20240314	114200	13964378	1662	1663	1663	1662	360
533	20240314	114100	13365897	1664	1664	1664	1664	0
534	20240314	114000	13365897	1664	1662	1664	1662	8
535	20240314	113900	13352599	1662	1668	1668	1662	207
536	20240314	113800	13007365	1662	1662	1662	1662	0
537	20240314	113700	13007365	1662	1662	1662	1662	0
538	20240314	113600	13007365	1662	1662	1662	1662	0
539	20240314	113500	13007365	1662	1662	1662	1662	0
540	20240314	113400	13007365	1662	1662	1662	1662	0
541	20240314	113300	13007365	1662	1662	1662	1662	0
542	20240314	113200	13007365	1662	1662	1662	1662	0
543	20240314	113100	13007365	1662	1662	1662	1662	350
544	20240314	113000	12425665	1662	1662	1662	1662	0
545	20240314	112900	12425665	1662	1662	1662	1662	0
546	20240314	112800	12425665	1662	1662	1662	1662	0
547	20240314	112700	12425665	1662	1662	1662	1662	0
548	20240314	112600	12425665	1662	1662	1662	1662	0
549	20240314	112500	12425665	1662	1662	1662	1662	0
550	20240314	112400	12425665	1662	1662	1662	1662	0
551	20240314	112300	12425665	1662	1662	1662	1662	0
552	20240314	112200	12425665	1662	1662	1662	1662	0
553	20240314	112100	12425665	1662	1662	1662	1662	7
554	20240314	112000	12414031	1662	1662	1662	1662	0
555	20240314	111900	12414031	1662	1662	1662	1662	0
556	20240314	111800	12414031	1662	1662	1662	1662	0
557	20240314	111700	12414031	1662	1662	1662	1662	5
558	20240314	111600	12405721	1662	1662	1662	1662	0
559	20240314	111500	12405721	1662	1662	1662	1662	0
560	20240314	111400	12405721	1662	1662	1662	1662	0
561	20240314	111300	12405721	1662	1662	1662	1662	0
562	20240314	111200	12405721	1662	1662	1662	1662	0
563	20240314	111100	12405721	1662	1662	1662	1662	0
564	20240314	111000	12405721	1662	1662	1662	1662	0
565	20240314	110900	12405721	1662	1662	1662	1662	0
566	20240314	110800	12405721	1662	1662	1662	1662	0
567	20240314	110700	12405721	1662	1662	1662	1662	0
568	20240314	110600	12405721	1662	1662	1662	1662	0
569	20240314	110500	12405721	1662	1662	1662	1662	350
570	20240314	110400	11824021	1662	1662	1662	1662	0
571	20240314	110300	11824021	1662	1662	1662	1662	0
572	20240314	110200	11824021	1662	1662	1662	1662	0
573	20240314	110100	11824021	1662	1662	1662	1662	0
574	20240314	110000	11824021	1662	1662	1662	1662	0
575	20240314	105900	11824021	1662	1662	1662	1662	0
576	20240314	105800	11824021	1662	1662	1662	1662	0
577	20240314	105700	11824021	1662	1662	1662	1662	0
578	20240314	105600	11824021	1662	1662	1662	1662	0
579	20240314	105500	11824021	1662	1662	1662	1662	0
580	20240314	105400	11824021	1662	1662	1662	1662	0
581	20240314	105300	11824021	1662	1662	1662	1662	0
582	20240314	105200	11824021	1662	1662	1662	1662	0
583	20240314	105100	11824021	1662	1661	1662	1661	2675
584	20240314	105000	7378177	1660	1660	1660	1660	670
585	20240314	104900	6265977	1659	1659	1659	1659	287
586	20240314	104800	5789844	1658	1658	1658	1658	0
587	20240314	104700	5789844	1658	1658	1658	1658	200
588	20240314	104600	5458244	1659	1659	1659	1659	0
589	20240314	104500	5458244	1659	1659	1659	1659	1
590	20240314	104400	5456585	1658	1658	1658	1658	0
591	20240314	104300	5456585	1658	1658	1658	1658	0
592	20240314	104200	5456585	1658	1658	1658	1658	3
593	20240314	104100	5451611	1659	1659	1659	1659	0
594	20240314	104000	5451611	1659	1659	1659	1659	0
595	20240314	103900	5451611	1659	1659	1659	1659	0
596	20240314	103800	5451611	1659	1659	1659	1659	0
597	20240314	103700	5451611	1659	1659	1659	1659	5
598	20240314	103600	5443316	1659	1659	1659	1659	0
599	20240314	103500	5443316	1659	1659	1659	1659	0
600	20240314	103400	5443316	1659	1659	1659	1659	0
601	20240314	103300	5443316	1659	1659	1659	1659	0
602	20240314	103200	5443316	1659	1659	1659	1659	0
603	20240314	103100	5443316	1659	1659	1659	1659	7
604	20240314	103000	5431703	1659	1659	1659	1659	1
605	20240314	102900	5430044	1658	1658	1658	1658	0
606	20240314	102800	5430044	1658	1658	1658	1658	0
607	20240314	102700	5430044	1658	1658	1658	1658	0
608	20240314	102600	5430044	1658	1658	1658	1658	0
609	20240314	102500	5430044	1658	1658	1658	1658	0
610	20240314	102400	5430044	1658	1658	1658	1658	6
611	20240314	102300	5420096	1658	1658	1658	1658	2
612	20240314	102200	5416780	1658	1658	1658	1658	178
613	20240314	102100	5121656	1658	1658	1658	1658	0
614	20240314	102000	5121656	1658	1658	1658	1658	0
615	20240314	101900	5121656	1658	1658	1658	1658	11
616	20240314	101800	5103418	1658	1658	1658	1658	0
617	20240314	101700	5103418	1658	1659	1659	1658	454
618	20240314	101600	4350237	1659	1659	1659	1659	0
619	20240314	101500	4350237	1659	1659	1659	1659	0
620	20240314	101400	4350237	1659	1659	1659	1659	0
621	20240314	101300	4350237	1659	1659	1659	1659	0
622	20240314	101200	4350237	1659	1659	1659	1659	0
623	20240314	101100	4350237	1659	1659	1659	1659	0
624	20240314	101000	4350237	1659	1659	1659	1659	0
625	20240314	100900	4350237	1659	1659	1659	1659	0
626	20240314	100800	4350237	1659	1659	1659	1659	0
627	20240314	100700	4350237	1659	1659	1659	1659	0
628	20240314	100600	4350237	1659	1659	1659	1659	5
629	20240314	100500	4341942	1659	1659	1659	1659	0
630	20240314	100400	4341942	1659	1659	1659	1659	0
631	20240314	100300	4341942	1659	1659	1659	1659	0
632	20240314	100200	4341942	1659	1659	1659	1659	1
633	20240314	100100	4340283	1659	1658	1659	1658	2
634	20240314	100000	4336966	1659	1659	1659	1659	0
635	20240314	095900	4336966	1659	1657	1659	1656	814
636	20240314	095800	2988180	1656	1656	1656	1656	8
637	20240314	095700	2974932	1656	1656	1657	1656	218
638	20240314	095600	2613723	1657	1656	1657	1656	19
639	20240314	095500	2582258	1656	1656	1656	1656	0
640	20240314	095400	2582258	1656	1656	1656	1656	0
641	20240314	095300	2582258	1656	1656	1656	1656	0
642	20240314	095200	2582258	1656	1656	1656	1656	0
643	20240314	095100	2582258	1656	1656	1656	1656	0
644	20240314	095000	2582258	1656	1656	1656	1656	11
645	20240314	094900	2564042	1656	1656	1656	1656	1
646	20240314	094800	2562386	1659	1659	1659	1659	0
647	20240314	094700	2562386	1659	1659	1659	1659	0
648	20240314	094600	2562386	1659	1659	1659	1659	0
649	20240314	094500	2562386	1659	1659	1659	1659	0
650	20240314	094400	2562386	1659	1659	1659	1659	0
651	20240314	094300	2562386	1659	1659	1659	1659	0
652	20240314	094200	2562386	1659	1659	1659	1659	0
653	20240314	094100	2562386	1659	1657	1659	1657	30
654	20240314	094000	2512648	1659	1659	1659	1659	0
655	20240314	093900	2512648	1659	1659	1659	1659	0
656	20240314	093800	2512648	1659	1659	1659	1659	0
657	20240314	093700	2512648	1659	1659	1659	1659	0
658	20240314	093600	2512648	1659	1659	1659	1659	0
659	20240314	093500	2512648	1659	1659	1659	1659	0
660	20240314	093400	2512648	1659	1659	1659	1659	0
661	20240314	093300	2512648	1659	1659	1659	1659	0
662	20240314	093200	2512648	1659	1659	1659	1659	0
663	20240314	093100	2512648	1659	1659	1659	1659	0
664	20240314	093000	2512648	1659	1659	1659	1659	30
665	20240314	092900	2462878	1660	1660	1660	1660	0
666	20240314	092800	2462878	1660	1660	1660	1660	1
667	20240314	092700	2461218	1654	1655	1655	1654	10
668	20240314	092600	2444674	1661	1661	1661	1661	0
669	20240314	092500	2444674	1661	1661	1661	1661	0
670	20240314	092400	2444674	1661	1661	1661	1661	0
671	20240314	092300	2444674	1661	1661	1661	1661	0
672	20240314	092200	2444674	1661	1661	1661	1661	0
673	20240314	092100	2444674	1661	1661	1661	1661	0
674	20240314	092000	2444674	1661	1661	1661	1661	0
675	20240314	091900	2444674	1661	1661	1661	1661	0
676	20240314	091800	2444674	1661	1661	1661	1661	0
677	20240314	091700	2444674	1661	1661	1661	1661	0
678	20240314	091600	2444674	1661	1661	1661	1661	0
679	20240314	091500	2444674	1661	1661	1661	1661	1
680	20240314	091400	2443013	1654	1654	1654	1654	0
681	20240314	091300	2443013	1654	1654	1654	1654	0
682	20240314	091200	2443013	1654	1654	1654	1654	0
683	20240314	091100	2443013	1654	1661	1661	1654	596
684	20240314	091000	1455888	1661	1661	1661	1661	0
685	20240314	090900	1455888	1661	1661	1661	1661	0
686	20240314	090800	1455888	1661	1661	1661	1661	22
687	20240314	090700	1419346	1661	1661	1661	1661	0
688	20240314	090600	1419346	1661	1661	1661	1661	0
689	20240314	090500	1419346	1661	1661	1661	1661	0
690	20240314	090400	1419346	1661	1661	1661	1661	0
691	20240314	090300	1419346	1661	1662	1662	1661	102
692	20240314	090200	1249824	1662	1662	1662	1662	0
693	20240314	090100	1249824	1662	1662	1662	1662	0
694	20240314	090000	1249824	1662	1662	1662	1662	752