KissMeData/322780/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210900	167091082	1791	1791	1791	1791	937
3	20240319	210800	167091082	1791	1791	1791	1791	0
4	20240319	210700	167091082	1791	1791	1791	1791	0
5	20240319	210600	167091082	1791	1791	1791	1791	0
6	20240319	210500	167091082	1791	1791	1791	1791	0
7	20240319	210400	167091082	1791	1791	1791	1791	0
8	20240319	210300	167091082	1791	1791	1791	1791	0
9	20240319	210200	167091082	1791	1791	1791	1791	0
10	20240319	210100	167091082	1791	1791	1791	1791	0
11	20240319	210000	167091082	1791	1791	1791	1791	0
12	20240319	205900	167091082	1791	1791	1791	1791	0
13	20240319	205800	167091082	1791	1791	1791	1791	0
14	20240319	205700	167091082	1791	1791	1791	1791	0
15	20240319	205600	167091082	1791	1791	1791	1791	0
16	20240319	205500	167091082	1791	1791	1791	1791	0
17	20240319	205400	167091082	1791	1791	1791	1791	0
18	20240319	205300	167091082	1791	1791	1791	1791	0
19	20240319	205200	167091082	1791	1791	1791	1791	0
20	20240319	205100	167091082	1791	1791	1791	1791	0
21	20240319	205000	167091082	1791	1791	1791	1791	0
22	20240319	204900	167091082	1791	1791	1791	1791	0
23	20240319	204800	167091082	1791	1791	1791	1791	0
24	20240319	204700	167091082	1791	1791	1791	1791	0
25	20240319	204600	167091082	1791	1791	1791	1791	0
26	20240319	204500	167091082	1791	1791	1791	1791	0
27	20240319	204400	167091082	1791	1791	1791	1791	0
28	20240319	204300	167091082	1791	1791	1791	1791	0
29	20240319	204200	167091082	1791	1791	1791	1791	0
30	20240319	204100	167091082	1791	1791	1791	1791	0
31	20240319	204000	167091082	1791	1791	1791	1791	0
32	20240319	203900	167091082	1791	1791	1791	1791	937
33	20240319	203800	167091082	1791	1791	1791	1791	0
34	20240319	203700	167091082	1791	1791	1791	1791	0
35	20240319	203600	167091082	1791	1791	1791	1791	0
36	20240319	203500	167091082	1791	1791	1791	1791	0
37	20240319	203400	167091082	1791	1791	1791	1791	0
38	20240319	203300	167091082	1791	1791	1791	1791	0
39	20240319	203200	167091082	1791	1791	1791	1791	0
40	20240319	203100	167091082	1791	1791	1791	1791	0
41	20240319	203000	167091082	1791	1791	1791	1791	0
42	20240319	202900	167091082	1791	1791	1791	1791	0
43	20240319	202800	167091082	1791	1791	1791	1791	0
44	20240319	202700	167091082	1791	1791	1791	1791	0
45	20240319	202600	167091082	1791	1791	1791	1791	0
46	20240319	202500	167091082	1791	1791	1791	1791	0
47	20240319	202400	167091082	1791	1791	1791	1791	0
48	20240319	202300	167091082	1791	1791	1791	1791	0
49	20240319	202200	167091082	1791	1791	1791	1791	0
50	20240319	202100	167091082	1791	1791	1791	1791	0
51	20240319	202000	167091082	1791	1791	1791	1791	0
52	20240319	201900	167091082	1791	1791	1791	1791	0
53	20240319	201800	167091082	1791	1791	1791	1791	0
54	20240319	201700	167091082	1791	1791	1791	1791	0
55	20240319	201600	167091082	1791	1791	1791	1791	0
56	20240319	201500	167091082	1791	1791	1791	1791	0
57	20240319	201400	167091082	1791	1791	1791	1791	0
58	20240319	201300	167091082	1791	1791	1791	1791	0
59	20240319	201200	167091082	1791	1791	1791	1791	0
60	20240319	201100	167091082	1791	1791	1791	1791	0
61	20240319	201000	167091082	1791	1791	1791	1791	0
62	20240319	200900	167091082	1791	1791	1791	1791	937
63	20240319	200800	167091082	1791	1791	1791	1791	0
64	20240319	200700	167091082	1791	1791	1791	1791	0
65	20240319	200600	167091082	1791	1791	1791	1791	0
66	20240319	200500	167091082	1791	1791	1791	1791	0
67	20240319	200400	167091082	1791	1791	1791	1791	0
68	20240319	200300	167091082	1791	1791	1791	1791	0
69	20240319	200200	167091082	1791	1791	1791	1791	0
70	20240319	200100	167091082	1791	1791	1791	1791	0
71	20240319	200000	167091082	1791	1791	1791	1791	0
72	20240319	195900	167091082	1791	1791	1791	1791	0
73	20240319	195800	167091082	1791	1791	1791	1791	0
74	20240319	195700	167091082	1791	1791	1791	1791	0
75	20240319	195600	167091082	1791	1791	1791	1791	0
76	20240319	195500	167091082	1791	1791	1791	1791	0
77	20240319	195400	167091082	1791	1791	1791	1791	0
78	20240319	195300	167091082	1791	1791	1791	1791	0
79	20240319	195200	167091082	1791	1791	1791	1791	0
80	20240319	195100	167091082	1791	1791	1791	1791	0
81	20240319	195000	167091082	1791	1791	1791	1791	0
82	20240319	194900	167091082	1791	1791	1791	1791	0
83	20240319	194800	167091082	1791	1791	1791	1791	0
84	20240319	194700	167091082	1791	1791	1791	1791	0
85	20240319	194600	167091082	1791	1791	1791	1791	0
86	20240319	194500	167091082	1791	1791	1791	1791	0
87	20240319	194400	167091082	1791	1791	1791	1791	0
88	20240319	194300	167091082	1791	1791	1791	1791	0
89	20240319	194200	167091082	1791	1791	1791	1791	0
90	20240319	194100	167091082	1791	1791	1791	1791	0
91	20240319	194000	167091082	1791	1791	1791	1791	0
92	20240319	193900	167091082	1791	1791	1791	1791	937
93	20240319	193800	167091082	1791	1791	1791	1791	0
94	20240319	193700	167091082	1791	1791	1791	1791	0
95	20240319	193600	167091082	1791	1791	1791	1791	0
96	20240319	193500	167091082	1791	1791	1791	1791	0
97	20240319	193400	167091082	1791	1791	1791	1791	0
98	20240319	193300	167091082	1791	1791	1791	1791	0
99	20240319	193200	167091082	1791	1791	1791	1791	0
100	20240319	193100	167091082	1791	1791	1791	1791	0
101	20240319	193000	167091082	1791	1791	1791	1791	0
102	20240319	192900	167091082	1791	1791	1791	1791	0
103	20240319	192800	167091082	1791	1791	1791	1791	0
104	20240319	192700	167091082	1791	1791	1791	1791	0
105	20240319	192600	167091082	1791	1791	1791	1791	0
106	20240319	192500	167091082	1791	1791	1791	1791	0
107	20240319	192400	167091082	1791	1791	1791	1791	0
108	20240319	192300	167091082	1791	1791	1791	1791	0
109	20240319	192200	167091082	1791	1791	1791	1791	0
110	20240319	192100	167091082	1791	1791	1791	1791	0
111	20240319	192000	167091082	1791	1791	1791	1791	0
112	20240319	191900	167091082	1791	1791	1791	1791	0
113	20240319	191800	167091082	1791	1791	1791	1791	0
114	20240319	191700	167091082	1791	1791	1791	1791	0
115	20240319	191600	167091082	1791	1791	1791	1791	0
116	20240319	191500	167091082	1791	1791	1791	1791	0
117	20240319	191400	167091082	1791	1791	1791	1791	0
118	20240319	191300	167091082	1791	1791	1791	1791	0
119	20240319	191200	167091082	1791	1791	1791	1791	0
120	20240319	191100	167091082	1791	1791	1791	1791	0
121	20240319	191000	167091082	1791	1791	1791	1791	0
122	20240319	190900	167091082	1791	1791	1791	1791	937
123	20240319	190800	167091082	1791	1791	1791	1791	0
124	20240319	190700	167091082	1791	1791	1791	1791	0
125	20240319	190600	167091082	1791	1791	1791	1791	0
126	20240319	190500	167091082	1791	1791	1791	1791	0
127	20240319	190400	167091082	1791	1791	1791	1791	0
128	20240319	190300	167091082	1791	1791	1791	1791	0
129	20240319	190200	167091082	1791	1791	1791	1791	0
130	20240319	190100	167091082	1791	1791	1791	1791	0
131	20240319	190000	167091082	1791	1791	1791	1791	0
132	20240319	185900	167091082	1791	1791	1791	1791	0
133	20240319	185800	167091082	1791	1791	1791	1791	0
134	20240319	185700	167091082	1791	1791	1791	1791	0
135	20240319	185600	167091082	1791	1791	1791	1791	0
136	20240319	185500	167091082	1791	1791	1791	1791	0
137	20240319	185400	167091082	1791	1791	1791	1791	0
138	20240319	185300	167091082	1791	1791	1791	1791	0
139	20240319	185200	167091082	1791	1791	1791	1791	0
140	20240319	185100	167091082	1791	1791	1791	1791	0
141	20240319	185000	167091082	1791	1791	1791	1791	0
142	20240319	184900	167091082	1791	1791	1791	1791	0
143	20240319	184800	167091082	1791	1791	1791	1791	0
144	20240319	184700	167091082	1791	1791	1791	1791	0
145	20240319	184600	167091082	1791	1791	1791	1791	0
146	20240319	184500	167091082	1791	1791	1791	1791	0
147	20240319	184400	167091082	1791	1791	1791	1791	0
148	20240319	184300	167091082	1791	1791	1791	1791	0
149	20240319	184200	167091082	1791	1791	1791	1791	0
150	20240319	184100	167091082	1791	1791	1791	1791	0
151	20240319	184000	167091082	1791	1791	1791	1791	0
152	20240319	183900	167091082	1791	1791	1791	1791	937
153	20240319	183800	167091082	1791	1791	1791	1791	0
154	20240319	183700	167091082	1791	1791	1791	1791	0
155	20240319	183600	167091082	1791	1791	1791	1791	0
156	20240319	183500	167091082	1791	1791	1791	1791	0
157	20240319	183400	167091082	1791	1791	1791	1791	0
158	20240319	183300	167091082	1791	1791	1791	1791	0
159	20240319	183200	167091082	1791	1791	1791	1791	0
160	20240319	183100	167091082	1791	1791	1791	1791	0
161	20240319	183000	167091082	1791	1791	1791	1791	0
162	20240319	182900	167091082	1791	1791	1791	1791	0
163	20240319	182800	167091082	1791	1791	1791	1791	0
164	20240319	182700	167091082	1791	1791	1791	1791	0
165	20240319	182600	167091082	1791	1791	1791	1791	0
166	20240319	182500	167091082	1791	1791	1791	1791	0
167	20240319	182400	167091082	1791	1791	1791	1791	0
168	20240319	182300	167091082	1791	1791	1791	1791	0
169	20240319	182200	167091082	1791	1791	1791	1791	0
170	20240319	182100	167091082	1791	1791	1791	1791	0
171	20240319	182000	167091082	1791	1791	1791	1791	0
172	20240319	181900	167091082	1791	1791	1791	1791	0
173	20240319	181800	167091082	1791	1791	1791	1791	0
174	20240319	181700	167091082	1791	1791	1791	1791	0
175	20240319	181600	167091082	1791	1791	1791	1791	0
176	20240319	181500	167091082	1791	1791	1791	1791	0
177	20240319	181400	167091082	1791	1791	1791	1791	0
178	20240319	181300	167091082	1791	1791	1791	1791	0
179	20240319	181200	167091082	1791	1791	1791	1791	0
180	20240319	181100	167091082	1791	1791	1791	1791	0
181	20240319	181000	167091082	1791	1791	1791	1791	0
182	20240319	180900	167091082	1791	1791	1791	1791	937
183	20240319	180800	167091082	1791	1791	1791	1791	0
184	20240319	180700	167091082	1791	1791	1791	1791	0
185	20240319	180600	167091082	1791	1791	1791	1791	0
186	20240319	180500	167091082	1791	1791	1791	1791	0
187	20240319	180400	167091082	1791	1791	1791	1791	0
188	20240319	180300	167091082	1791	1791	1791	1791	0
189	20240319	180200	167091082	1791	1791	1791	1791	0
190	20240319	180100	167091082	1791	1791	1791	1791	0
191	20240319	180000	167091082	1791	1791	1791	1791	0
192	20240319	175900	167091082	1791	1791	1791	1791	0
193	20240319	175800	167091082	1791	1791	1791	1791	0
194	20240319	175700	167091082	1791	1791	1791	1791	0
195	20240319	175600	167091082	1791	1791	1791	1791	0
196	20240319	175500	167091082	1791	1791	1791	1791	0
197	20240319	175400	167091082	1791	1791	1791	1791	0
198	20240319	175300	167091082	1791	1791	1791	1791	0
199	20240319	175200	167091082	1791	1791	1791	1791	0
200	20240319	175100	167091082	1791	1791	1791	1791	0
201	20240319	175000	167091082	1791	1791	1791	1791	0
202	20240319	174900	167091082	1791	1791	1791	1791	0
203	20240319	174800	167091082	1791	1791	1791	1791	0
204	20240319	174700	167091082	1791	1791	1791	1791	0
205	20240319	174600	167091082	1791	1791	1791	1791	0
206	20240319	174500	167091082	1791	1791	1791	1791	0
207	20240319	174400	167091082	1791	1791	1791	1791	0
208	20240319	174300	167091082	1791	1791	1791	1791	0
209	20240319	174200	167091082	1791	1791	1791	1791	0
210	20240319	174100	167091082	1791	1791	1791	1791	0
211	20240319	174000	167091082	1791	1791	1791	1791	0
212	20240319	173900	167091082	1791	1791	1791	1791	937
213	20240319	173800	167091082	1791	1791	1791	1791	0
214	20240319	173700	167091082	1791	1791	1791	1791	0
215	20240319	173600	167091082	1791	1791	1791	1791	0
216	20240319	173500	167091082	1791	1791	1791	1791	0
217	20240319	173400	167091082	1791	1791	1791	1791	0
218	20240319	173300	167091082	1791	1791	1791	1791	0
219	20240319	173200	167091082	1791	1791	1791	1791	0
220	20240319	173100	167091082	1791	1791	1791	1791	0
221	20240319	173000	167091082	1791	1791	1791	1791	0
222	20240319	172900	167091082	1791	1791	1791	1791	0
223	20240319	172800	167091082	1791	1791	1791	1791	0
224	20240319	172700	167091082	1791	1791	1791	1791	0
225	20240319	172600	167091082	1791	1791	1791	1791	0
226	20240319	172500	167091082	1791	1791	1791	1791	0
227	20240319	172400	167091082	1791	1791	1791	1791	0
228	20240319	172300	167091082	1791	1791	1791	1791	0
229	20240319	172200	167091082	1791	1791	1791	1791	0
230	20240319	172100	167091082	1791	1791	1791	1791	0
231	20240319	172000	167091082	1791	1791	1791	1791	0
232	20240319	171900	167091082	1791	1791	1791	1791	0
233	20240319	171800	167091082	1791	1791	1791	1791	0
234	20240319	171700	167091082	1791	1791	1791	1791	0
235	20240319	171600	167091082	1791	1791	1791	1791	0
236	20240319	171500	167091082	1791	1791	1791	1791	0
237	20240319	171400	167091082	1791	1791	1791	1791	0
238	20240319	171300	167091082	1791	1791	1791	1791	0
239	20240319	171200	167091082	1791	1791	1791	1791	0
240	20240319	171100	167091082	1791	1791	1791	1791	0
241	20240319	171000	167091082	1791	1791	1791	1791	0
242	20240319	170900	167091082	1791	1791	1791	1791	937
243	20240319	170800	167091082	1791	1791	1791	1791	0
244	20240319	170700	167091082	1791	1791	1791	1791	0
245	20240319	170600	167091082	1791	1791	1791	1791	0
246	20240319	170500	167091082	1791	1791	1791	1791	0
247	20240319	170400	167091082	1791	1791	1791	1791	0
248	20240319	170300	167091082	1791	1791	1791	1791	0
249	20240319	170200	167091082	1791	1791	1791	1791	0
250	20240319	170100	167091082	1791	1791	1791	1791	0
251	20240319	170000	167091082	1791	1791	1791	1791	0
252	20240319	165900	167091082	1791	1791	1791	1791	0
253	20240319	165800	167091082	1791	1791	1791	1791	0
254	20240319	165700	167091082	1791	1791	1791	1791	0
255	20240319	165600	167091082	1791	1791	1791	1791	0
256	20240319	165500	167091082	1791	1791	1791	1791	0
257	20240319	165400	167091082	1791	1791	1791	1791	0
258	20240319	165300	167091082	1791	1791	1791	1791	0
259	20240319	165200	167091082	1791	1791	1791	1791	0
260	20240319	165100	167091082	1791	1791	1791	1791	0
261	20240319	165000	167091082	1791	1791	1791	1791	0
262	20240319	164900	167091082	1791	1791	1791	1791	0
263	20240319	164800	167091082	1791	1791	1791	1791	0
264	20240319	164700	167091082	1791	1791	1791	1791	0
265	20240319	164600	167091082	1791	1791	1791	1791	0
266	20240319	164500	167091082	1791	1791	1791	1791	0
267	20240319	164400	167091082	1791	1791	1791	1791	0
268	20240319	164300	167091082	1791	1791	1791	1791	0
269	20240319	164200	167091082	1791	1791	1791	1791	0
270	20240319	164100	167091082	1791	1791	1791	1791	0
271	20240319	164000	167091082	1791	1791	1791	1791	0
272	20240319	163900	167091082	1791	1791	1791	1791	937
273	20240319	163800	167091082	1791	1791	1791	1791	0
274	20240319	163700	167091082	1791	1791	1791	1791	0
275	20240319	163600	167091082	1791	1791	1791	1791	0
276	20240319	163500	167091082	1791	1791	1791	1791	0
277	20240319	163400	167091082	1791	1791	1791	1791	0
278	20240319	163300	167091082	1791	1791	1791	1791	0
279	20240319	163200	167091082	1791	1791	1791	1791	0
280	20240319	163100	167091082	1791	1791	1791	1791	0
281	20240319	163000	167091082	1791	1791	1791	1791	0
282	20240319	162900	167091082	1791	1791	1791	1791	0
283	20240319	162800	167091082	1791	1791	1791	1791	0
284	20240319	162700	167091082	1791	1791	1791	1791	0
285	20240319	162600	167091082	1791	1791	1791	1791	0
286	20240319	162500	167091082	1791	1791	1791	1791	0
287	20240319	162400	167091082	1791	1791	1791	1791	0
288	20240319	162300	167091082	1791	1791	1791	1791	0
289	20240319	162200	167091082	1791	1791	1791	1791	0
290	20240319	162100	167091082	1791	1791	1791	1791	0
291	20240319	162000	167091082	1791	1791	1791	1791	0
292	20240319	161900	167091082	1791	1791	1791	1791	0
293	20240319	161800	167091082	1791	1791	1791	1791	0
294	20240319	161700	167091082	1791	1791	1791	1791	0
295	20240319	161600	167091082	1791	1791	1791	1791	0
296	20240319	161500	167091082	1791	1791	1791	1791	0
297	20240319	161400	167091082	1791	1791	1791	1791	0
298	20240319	161300	167091082	1791	1791	1791	1791	0
299	20240319	161200	167091082	1791	1791	1791	1791	0
300	20240319	161100	167091082	1791	1791	1791	1791	0
301	20240319	161000	167091082	1791	1791	1791	1791	0
302	20240319	160900	167091082	1791	1791	1791	1791	937
303	20240319	160800	167091082	1791	1791	1791	1791	0
304	20240319	160700	167091082	1791	1791	1791	1791	0
305	20240319	160600	167091082	1791	1791	1791	1791	0
306	20240319	160500	167091082	1791	1791	1791	1791	0
307	20240319	160400	167091082	1791	1791	1791	1791	0
308	20240319	160300	167091082	1791	1791	1791	1791	0
309	20240319	160200	167091082	1791	1791	1791	1791	0
310	20240319	160100	167091082	1791	1791	1791	1791	0
311	20240319	160000	167091082	1791	1791	1791	1791	0
312	20240319	155900	167091082	1791	1791	1791	1791	0
313	20240319	155800	167091082	1791	1791	1791	1791	0
314	20240319	155700	167091082	1791	1791	1791	1791	0
315	20240319	155600	167091082	1791	1791	1791	1791	0
316	20240319	155500	167091082	1791	1791	1791	1791	0
317	20240319	155400	167091082	1791	1791	1791	1791	0
318	20240319	155300	167091082	1791	1791	1791	1791	0
319	20240319	155200	167091082	1791	1791	1791	1791	0
320	20240319	155100	167091082	1791	1791	1791	1791	0
321	20240319	155000	167091082	1791	1791	1791	1791	0
322	20240319	154900	167091082	1791	1791	1791	1791	0
323	20240319	154800	167091082	1791	1791	1791	1791	0
324	20240319	154700	167091082	1791	1791	1791	1791	0
325	20240319	154600	167091082	1791	1791	1791	1791	0
326	20240319	154500	167091082	1791	1791	1791	1791	0
327	20240319	154400	167091082	1791	1791	1791	1791	0
328	20240319	154300	167091082	1791	1791	1791	1791	0
329	20240319	154200	167091082	1791	1791	1791	1791	0
330	20240319	154100	167091082	1791	1791	1791	1791	0
331	20240319	154000	167091082	1791	1791	1791	1791	0
332	20240319	153900	167091082	1791	1791	1791	1791	937
333	20240319	153800	167091082	1791	1791	1791	1791	0
334	20240319	153700	167091082	1791	1791	1791	1791	0
335	20240319	153600	167091082	1791	1791	1791	1791	0
336	20240319	153500	167091082	1791	1791	1791	1791	0
337	20240319	153400	167091082	1791	1791	1791	1791	0
338	20240319	153300	167091082	1791	1791	1791	1791	0
339	20240319	153200	167091082	1791	1791	1791	1791	0
340	20240319	153100	167091082	1791	1791	1791	1791	0
341	20240319	153000	167091082	1791	1791	1791	1791	937
342	20240319	152900	165412915	1768	1768	1768	1768	0
343	20240319	152800	165412915	1768	1768	1768	1768	0
344	20240319	152700	165412915	1768	1768	1768	1768	0
345	20240319	152600	165412915	1768	1768	1768	1768	0
346	20240319	152500	165412915	1768	1768	1768	1768	0
347	20240319	152400	165412915	1768	1768	1768	1768	0
348	20240319	152300	165412915	1768	1768	1768	1768	0
349	20240319	152200	165412915	1768	1768	1768	1768	0
350	20240319	152100	165412915	1768	1768	1768	1768	0
351	20240319	152000	165412915	1768	1768	1768	1768	0
352	20240319	151900	165412915	1768	1767	1791	1767	380
353	20240319	151800	164735531	1767	1768	1768	1767	578
354	20240319	151700	163714145	1790	1782	1790	1782	60
355	20240319	151600	163607177	1790	1771	1790	1767	1617
356	20240319	151500	160745325	1771	1785	1785	1770	3191
357	20240319	151400	155094156	1772	1773	1774	1772	851
358	20240319	151300	153585984	1773	1774	1784	1773	258
359	20240319	151200	153128454	1775	1775	1775	1775	50
360	20240319	151100	153039704	1785	1779	1785	1779	120
361	20240319	151000	152826164	1774	1774	1774	1774	29
362	20240319	150900	152774718	1774	1775	1775	1774	1659
363	20240319	150800	149831602	1783	1783	1783	1783	1
364	20240319	150700	149829819	1775	1775	1775	1775	28
365	20240319	150600	149780119	1774	1774	1774	1774	749
366	20240319	150500	148451393	1774	1776	1776	1774	729
367	20240319	150400	147158057	1776	1776	1776	1776	0
368	20240319	150300	147158057	1776	1790	1790	1776	262
369	20240319	150200	146692468	1787	1787	1787	1787	886
370	20240319	150100	145109186	1790	1790	1790	1787	1115
371	20240319	150000	143113678	1790	1789	1791	1789	3000
372	20240319	145900	137742723	1788	1774	1788	1774	2398
373	20240319	145800	133475041	1774	1774	1774	1774	2100
374	20240319	145700	129749641	1774	1774	1774	1774	0
375	20240319	145600	129749641	1774	1774	1774	1774	28
376	20240319	145500	129699969	1788	1788	1788	1788	1
377	20240319	145400	129698181	1774	1788	1788	1774	285
378	20240319	145300	129192550	1776	1776	1776	1775	46
379	20240319	145200	129110882	1795	1795	1795	1795	0
380	20240319	145100	129110882	1795	1777	1795	1774	113
381	20240319	145000	128910200	1777	1777	1777	1777	1000
382	20240319	144900	127133200	1785	1785	1785	1785	0
383	20240319	144800	127133200	1785	1780	1785	1774	106
384	20240319	144700	126945037	1774	1774	1774	1774	0
385	20240319	144600	126945037	1774	1774	1774	1774	0
386	20240319	144500	126945037	1774	1774	1774	1774	28
387	20240319	144400	126895365	1784	1784	1784	1784	0
388	20240319	144300	126895365	1784	1784	1784	1784	1
389	20240319	144200	126893581	1774	1774	1774	1774	29
390	20240319	144100	126842135	1787	1787	1787	1787	0
391	20240319	144000	126842135	1787	1787	1787	1787	1
392	20240319	143900	126840348	1774	1786	1787	1774	142
393	20240319	143800	126586982	1787	1786	1787	1786	500
394	20240319	143700	125693574	1788	1774	1788	1774	33
395	20240319	143600	125634976	1790	1790	1790	1790	0
396	20240319	143500	125634976	1790	1790	1790	1790	1
397	20240319	143400	125633186	1775	1775	1775	1774	66
398	20240319	143300	125516059	1792	1792	1792	1792	0
399	20240319	143200	125516059	1792	1792	1792	1792	1
400	20240319	143100	125514267	1775	1775	1775	1775	29
401	20240319	143000	125462792	1794	1787	1794	1787	100
402	20240319	142900	125283715	1773	1773	1773	1773	0
403	20240319	142800	125283715	1773	1773	1773	1773	66
404	20240319	142700	125166697	1787	1787	1787	1787	1
405	20240319	142600	125164910	1774	1774	1774	1774	0
406	20240319	142500	125164910	1774	1774	1774	1774	51
407	20240319	142400	125074436	1792	1788	1792	1788	54
408	20240319	142300	124977880	1772	1779	1779	1772	5028
409	20240319	142200	116049579	1779	1779	1779	1779	0
410	20240319	142100	116049579	1779	1779	1779	1779	0
411	20240319	142000	116049579	1779	1779	1779	1779	29
412	20240319	141900	115997988	1791	1791	1791	1791	0
413	20240319	141800	115997988	1791	1791	1791	1791	0
414	20240319	141700	115997988	1791	1785	1791	1780	326
415	20240319	141600	115416311	1785	1782	1785	1782	103
416	20240319	141500	115232762	1783	1783	1783	1783	1
417	20240319	141400	115230979	1780	1780	1780	1780	29
418	20240319	141300	115179359	1785	1785	1785	1785	972
419	20240319	141200	113444339	1785	1785	1785	1785	0
420	20240319	141100	113444339	1785	1785	1785	1785	28
421	20240319	141000	113394359	1791	1791	1791	1791	0
422	20240319	140900	113394359	1791	1782	1791	1781	30
423	20240319	140800	113340894	1795	1788	1795	1788	1000
424	20240319	140700	111549696	1780	1780	1780	1780	0
425	20240319	140600	111549696	1780	1790	1790	1780	5066
426	20240319	140500	102515216	1791	1791	1791	1791	0
427	20240319	140400	102515216	1791	1791	1791	1791	0
428	20240319	140300	102515216	1791	1791	1791	1791	50
429	20240319	140200	102425666	1799	1794	1799	1794	107
430	20240319	140100	102233307	1790	1790	1790	1790	0
431	20240319	140000	102233307	1790	1790	1790	1790	28
432	20240319	135900	102183187	1795	1795	1795	1795	50
433	20240319	135800	102093437	1796	1790	1796	1790	2
434	20240319	135700	102089851	1790	1790	1790	1790	29
435	20240319	135600	102037941	1790	1790	1790	1790	0
436	20240319	135500	102037941	1790	1790	1790	1790	28
437	20240319	135400	101987821	1798	1798	1798	1798	46
438	20240319	135300	101905113	1796	1794	1796	1794	155
439	20240319	135200	101626951	1790	1790	1790	1790	29
440	20240319	135100	101575041	1790	1790	1790	1790	0
441	20240319	135000	101575041	1790	1790	1790	1790	0
442	20240319	134900	101575041	1790	1790	1791	1790	92
443	20240319	134800	101410323	1790	1790	1790	1790	96
444	20240319	134700	101238483	1790	1790	1790	1790	22
445	20240319	134600	101199103	1790	1790	1790	1790	161
446	20240319	134500	100910913	1790	1790	1790	1790	7
447	20240319	134400	100898383	1790	1790	1790	1790	993
448	20240319	134300	99120913	1781	1783	1792	1781	2028
449	20240319	134200	95489830	1784	1784	1784	1784	0
450	20240319	134100	95489830	1784	1781	1784	1781	31
451	20240319	134000	95434616	1781	1781	1781	1781	0
452	20240319	133900	95434616	1781	1781	1781	1781	0
453	20240319	133800	95434616	1781	1781	1781	1781	28
454	20240319	133700	95384748	1781	1781	1781	1781	0
455	20240319	133600	95384748	1781	1781	1781	1781	0
456	20240319	133500	95384748	1781	1781	1781	1781	29
457	20240319	133400	95333099	1782	1782	1782	1782	0
458	20240319	133300	95333099	1782	1782	1782	1782	0
459	20240319	133200	95333099	1782	1782	1782	1781	44
460	20240319	133100	95254700	1782	1782	1782	1782	38
461	20240319	133000	95186984	1781	1783	1783	1781	29
462	20240319	132900	95135329	1781	1781	1781	1781	0
463	20240319	132800	95135329	1781	1781	1781	1781	0
464	20240319	132700	95135329	1781	1781	1781	1781	28
465	20240319	132600	95085461	1788	1788	1788	1788	21
466	20240319	132500	95047913	1788	1788	1788	1788	8
467	20240319	132400	95033609	1788	1781	1788	1781	39
468	20240319	132300	94964080	1788	1788	1788	1788	22
469	20240319	132200	94924744	1781	1781	1781	1781	0
470	20240319	132100	94924744	1781	1781	1781	1781	28
471	20240319	132000	94874876	1786	1787	1787	1786	53
472	20240319	131900	94780208	1780	1780	1780	1780	0
473	20240319	131800	94780208	1780	1780	1780	1780	287
474	20240319	131700	94269348	1781	1781	1781	1781	0
475	20240319	131600	94269348	1781	1781	1781	1780	58
476	20240319	131500	94166077	1782	1782	1782	1782	0
477	20240319	131400	94166077	1782	1782	1782	1782	0
478	20240319	131300	94166077	1782	1783	1783	1781	62
479	20240319	131200	94055620	1795	1795	1795	1795	0
480	20240319	131100	94055620	1795	1793	1795	1793	10
481	20240319	131000	94037680	1781	1783	1783	1781	892
482	20240319	130900	92448856	1783	1791	1792	1783	1307
483	20240319	130800	90110583	1792	1792	1792	1792	1
484	20240319	130700	90108791	1783	1783	1783	1782	101
485	20240319	130600	89928714	1783	1783	1783	1783	0
486	20240319	130500	89928714	1783	1783	1783	1783	0
487	20240319	130400	89928714	1783	1790	1790	1783	30
488	20240319	130300	89875210	1791	1791	1791	1791	1
489	20240319	130200	89873419	1783	1791	1791	1783	38
490	20240319	130100	89805593	1791	1791	1791	1791	1
491	20240319	130000	89803802	1789	1784	1789	1784	292
492	20240319	125900	89281763	1782	1782	1782	1782	78
493	20240319	125800	89142767	1782	1782	1782	1782	0
494	20240319	125700	89142767	1782	1782	1782	1782	0
495	20240319	125600	89142767	1782	1787	1787	1782	29
496	20240319	125500	89091080	1783	1783	1783	1783	33
497	20240319	125400	89032241	1783	1783	1783	1783	130
498	20240319	125300	88800451	1783	1786	1786	1783	31
499	20240319	125200	88745169	1786	1784	1786	1784	23
500	20240319	125100	88704135	1784	1783	1784	1783	21
501	20240319	125000	88666690	1783	1786	1786	1783	30
502	20240319	124900	88613194	1787	1788	1788	1787	2
503	20240319	124800	88609619	1783	1785	1785	1782	115
504	20240319	124700	88404590	1786	1786	1786	1786	2
505	20240319	124600	88401018	1786	1786	1786	1786	1
506	20240319	124500	88399232	1782	1782	1782	1782	29
507	20240319	124400	88347554	1781	1781	1781	1781	0
508	20240319	124300	88347554	1781	1781	1781	1781	0
509	20240319	124200	88347554	1781	1781	1781	1781	28
510	20240319	124100	88297686	1781	1785	1785	1781	1000
511	20240319	124000	86513652	1794	1794	1794	1794	2
512	20240319	123900	86510064	1786	1786	1786	1785	53
513	20240319	123800	86415432	1786	1786	1786	1786	0
514	20240319	123700	86415432	1786	1786	1786	1786	35
515	20240319	123600	86352922	1785	1786	1786	1785	28
516	20240319	123500	86302934	1798	1798	1798	1798	3
517	20240319	123400	86297540	1795	1785	1795	1785	590
518	20240319	123300	85238780	1785	1785	1785	1785	0
519	20240319	123200	85238780	1785	1785	1785	1785	0
520	20240319	123100	85238780	1785	1785	1785	1785	28
521	20240319	123000	85188800	1797	1797	1797	1797	0
522	20240319	122900	85188800	1797	1797	1797	1797	55
523	20240319	122800	85089965	1798	1785	1798	1785	30
524	20240319	122700	85036402	1804	1804	1804	1804	0
525	20240319	122600	85036402	1804	1804	1804	1804	2
526	20240319	122500	85032794	1783	1790	1808	1783	304
527	20240319	122400	84486290	1781	1785	1785	1781	543
528	20240319	122300	83517697	1785	1785	1785	1785	0
529	20240319	122200	83517697	1785	1785	1785	1785	29
530	20240319	122100	83465932	1785	1785	1785	1785	0
531	20240319	122000	83465932	1785	1785	1785	1785	28
532	20240319	121900	83415952	1785	1785	1785	1785	50
533	20240319	121800	83326702	1797	1797	1797	1797	48
534	20240319	121700	83240446	1801	1797	1807	1784	1044
535	20240319	121600	81362000	1796	1796	1796	1796	21
536	20240319	121500	81324284	1799	1795	1799	1795	1001
537	20240319	121400	79526046	1796	1783	1796	1783	344
538	20240319	121300	78910438	1783	1783	1783	1783	0
539	20240319	121200	78910438	1783	1783	1783	1783	0
540	20240319	121100	78910438	1783	1783	1783	1783	29
541	20240319	121000	78858731	1785	1785	1785	1785	0
542	20240319	120900	78858731	1785	1785	1785	1785	6
543	20240319	120800	78848021	1785	1785	1785	1785	44
544	20240319	120700	78769481	1783	1783	1783	1783	0
545	20240319	120600	78769481	1783	1783	1783	1783	29
546	20240319	120500	78717774	1789	1789	1789	1789	0
547	20240319	120400	78717774	1789	1783	1789	1777	4208
548	20240319	120300	71231567	1783	1783	1783	1783	28
549	20240319	120200	71181643	1788	1788	1788	1788	10
550	20240319	120100	71163763	1788	1788	1788	1788	35
551	20240319	120000	71101183	1788	1784	1788	1783	325
552	20240319	115900	70520394	1783	1783	1783	1783	0
553	20240319	115800	70520394	1783	1783	1783	1783	0
554	20240319	115700	70520394	1783	1785	1788	1783	126
555	20240319	115600	70295474	1785	1785	1785	1785	47
556	20240319	115500	70211579	1786	1787	1787	1786	82
557	20240319	115400	70065082	1784	1787	1787	1784	4345
558	20240319	115300	62306957	1788	1789	1789	1788	1190
559	20240319	115200	60179213	1789	1789	1789	1789	47
560	20240319	115100	60095130	1789	1789	1789	1789	0
561	20240319	115000	60095130	1789	1789	1789	1789	52
562	20240319	114900	60002102	1789	1789	1789	1789	29
563	20240319	114800	59950221	1789	1789	1789	1789	16
564	20240319	114700	59921597	1789	1789	1789	1789	0
565	20240319	114600	59921597	1789	1789	1789	1789	28
566	20240319	114500	59871505	1789	1789	1789	1789	0
567	20240319	114400	59871505	1789	1789	1789	1789	0
568	20240319	114300	59871505	1789	1789	1789	1789	29
569	20240319	114200	59819624	1789	1789	1789	1789	0
570	20240319	114100	59819624	1789	1789	1789	1789	0
571	20240319	114000	59819624	1789	1789	1789	1789	28
572	20240319	113900	59769532	1789	1789	1789	1789	0
573	20240319	113800	59769532	1789	1789	1789	1789	29
574	20240319	113700	59717651	1788	1788	1788	1788	0
575	20240319	113600	59717651	1788	1788	1788	1788	0
576	20240319	113500	59717651	1788	1788	1788	1788	28
577	20240319	113400	59667587	1805	1805	1805	1805	0
578	20240319	113300	59667587	1805	1787	1805	1787	2
579	20240319	113200	59663995	1789	1787	1789	1787	54
580	20240319	113100	59567449	1790	1790	1790	1790	55
581	20240319	113000	59468999	1788	1789	1811	1788	550
582	20240319	112900	58484107	1787	1787	1787	1787	28
583	20240319	112800	58434071	1787	1787	1787	1787	0
584	20240319	112700	58434071	1787	1787	1787	1787	29
585	20240319	112600	58382248	1787	1788	1788	1787	440
586	20240319	112500	57595868	1786	1786	1786	1786	0
587	20240319	112400	57595868	1786	1790	1790	1786	1287
588	20240319	112300	55295792	1789	1789	1789	1789	0
589	20240319	112200	55295792	1789	1789	1789	1789	141
590	20240319	112100	55043543	1788	1788	1788	1788	113
591	20240319	112000	54841499	1788	1788	1788	1788	0
592	20240319	111900	54841499	1788	1788	1788	1788	15
593	20240319	111800	54814679	1788	1789	1789	1788	28
594	20240319	111700	54764600	1789	1789	1789	1789	0
595	20240319	111600	54764600	1789	1789	1789	1789	45
596	20240319	111500	54684095	1788	1790	1790	1788	36
597	20240319	111400	54619687	1788	1788	1788	1788	0
598	20240319	111300	54619687	1788	1788	1788	1788	28
599	20240319	111200	54569623	1798	1790	1798	1788	977
600	20240319	111100	52821657	1799	1800	1800	1797	67
601	20240319	111000	52701142	1803	1787	1840	1786	5212
602	20240319	110900	43275123	1787	1787	1787	1787	0
603	20240319	110800	43275123	1787	1787	1787	1787	214
604	20240319	110700	42892705	1787	1787	1787	1787	783
605	20240319	110600	41493484	1788	1788	1788	1788	2
606	20240319	110500	41489908	1787	1787	1787	1787	0
607	20240319	110400	41489908	1787	1788	1788	1787	49
608	20240319	110300	41402325	1788	1788	1788	1788	0
609	20240319	110200	41402325	1788	1788	1788	1788	0
610	20240319	110100	41402325	1788	1789	1789	1788	58
611	20240319	110000	41298591	1790	1790	1790	1790	2972
612	20240319	105900	35978711	1790	1790	1790	1790	29
613	20240319	105800	35926801	1791	1791	1791	1791	0
614	20240319	105700	35926801	1791	1792	1792	1791	1115
615	20240319	105600	33929780	1791	1791	1791	1791	28
616	20240319	105500	33879632	1799	1793	1799	1791	703
617	20240319	105400	32619523	1793	1793	1793	1793	0
618	20240319	105300	32619523	1793	1793	1793	1792	65
619	20240319	105200	32503022	1793	1793	1793	1793	5
620	20240319	105100	32494057	1793	1792	1793	1792	28
621	20240319	105000	32443876	1793	1794	1794	1792	811
622	20240319	104900	30989712	1794	1794	1794	1794	0
623	20240319	104800	30989712	1794	1794	1794	1794	0
624	20240319	104700	30989712	1794	1794	1794	1794	31
625	20240319	104600	30934098	1794	1794	1795	1794	36
626	20240319	104500	30869480	1794	1794	1794	1794	29
627	20240319	104400	30817454	1796	1794	1796	1794	4
628	20240319	104300	30810272	1794	1794	1794	1794	2
629	20240319	104200	30806684	1796	1794	1796	1794	48
630	20240319	104100	30720534	1794	1794	1794	1794	10
631	20240319	104000	30702594	1794	1794	1794	1794	15
632	20240319	103900	30675684	1794	1795	1795	1794	257
633	20240319	103800	30214378	1797	1797	1797	1795	177
634	20240319	103700	29896321	1799	1799	1799	1799	0
635	20240319	103600	29896321	1799	1799	1799	1799	0
636	20240319	103500	29896321	1799	1799	1799	1799	7
637	20240319	103400	29883728	1797	1797	1797	1797	0
638	20240319	103300	29883728	1797	1797	1797	1797	0
639	20240319	103200	29883728	1797	1797	1797	1797	0
640	20240319	103100	29883728	1797	1797	1797	1797	0
641	20240319	103000	29883728	1797	1797	1797	1797	8
642	20240319	102900	29869352	1797	1797	1797	1797	8
643	20240319	102800	29854976	1799	1799	1799	1799	212
644	20240319	102700	29473588	1797	1797	1797	1797	0
645	20240319	102600	29473588	1797	1797	1797	1797	0
646	20240319	102500	29473588	1797	1797	1797	1797	0
647	20240319	102400	29473588	1797	1797	1797	1797	12
648	20240319	102300	29452024	1798	1798	1798	1798	341
649	20240319	102200	28838906	1794	1794	1794	1794	0
650	20240319	102100	28838906	1794	1794	1794	1794	0
651	20240319	102000	28838906	1794	1794	1794	1794	0
652	20240319	101900	28838906	1794	1794	1794	1794	10
653	20240319	101800	28820966	1798	1798	1798	1798	0
654	20240319	101700	28820966	1798	1798	1798	1798	0
655	20240319	101600	28820966	1798	1797	1798	1797	50
656	20240319	101500	28731077	1797	1797	1797	1797	0
657	20240319	101400	28731077	1797	1797	1797	1797	0
658	20240319	101300	28731077	1797	1797	1797	1797	0
659	20240319	101200	28731077	1797	1797	1797	1797	0
660	20240319	101100	28731077	1797	1797	1797	1797	114
661	20240319	101000	28526219	1796	1796	1796	1796	0
662	20240319	100900	28526219	1796	1796	1796	1796	1
663	20240319	100800	28524423	1798	1798	1798	1798	1
664	20240319	100700	28522625	1792	1792	1792	1792	200
665	20240319	100600	28164225	1799	1798	1799	1791	204
666	20240319	100500	27798754	1792	1792	1792	1792	0
667	20240319	100400	27798754	1792	1792	1792	1792	100
668	20240319	100300	27619554	1792	1793	1793	1792	621
669	20240319	100200	26506719	1792	1793	1804	1792	281
670	20240319	100100	26003025	1805	1805	1805	1805	0
671	20240319	100000	26003025	1805	1798	1805	1792	700
672	20240319	095900	24747545	1805	1805	1805	1805	0
673	20240319	095800	24747545	1805	1805	1805	1805	0
674	20240319	095700	24747545	1805	1805	1805	1805	10
675	20240319	095600	24729495	1805	1805	1805	1805	1
676	20240319	095500	24727690	1798	1798	1798	1798	0
677	20240319	095400	24727690	1798	1798	1798	1798	0
678	20240319	095300	24727690	1798	1798	1798	1798	0
679	20240319	095200	24727690	1798	1798	1798	1798	0
680	20240319	095100	24727690	1798	1803	1803	1798	158
681	20240319	095000	24443455	1806	1806	1806	1806	0
682	20240319	094900	24443455	1806	1806	1806	1806	1
683	20240319	094800	24441649	1805	1805	1805	1805	0
684	20240319	094700	24441649	1805	1805	1805	1805	0
685	20240319	094600	24441649	1805	1805	1805	1805	0
686	20240319	094500	24441649	1805	1805	1805	1805	0
687	20240319	094400	24441649	1805	1805	1805	1805	0
688	20240319	094300	24441649	1805	1805	1805	1805	1
689	20240319	094200	24439844	1806	1806	1806	1806	0
690	20240319	094100	24439844	1806	1806	1806	1806	0
691	20240319	094000	24439844	1806	1806	1806	1806	200
692	20240319	093900	24078644	1806	1806	1806	1806	117
693	20240319	093800	23867342	1806	1806	1806	1806	0
694	20240319	093700	23867342	1806	1806	1806	1806	300
695	20240319	093600	23325542	1806	1806	1806	1806	0
696	20240319	093500	23325542	1806	1806	1806	1806	0
697	20240319	093400	23325542	1806	1806	1806	1806	0
698	20240319	093300	23325542	1806	1806	1806	1806	0
699	20240319	093200	23325542	1806	1806	1806	1806	0
700	20240319	093100	23325542	1806	1806	1806	1806	0
701	20240319	093000	23325542	1806	1800	1806	1800	116
702	20240319	092900	23116730	1800	1800	1800	1799	182
703	20240319	092800	22789147	1799	1799	1799	1799	0
704	20240319	092700	22789147	1799	1799	1799	1799	2
705	20240319	092600	22785549	1799	1800	1800	1799	19
706	20240319	092500	22751367	1800	1800	1800	1800	0
707	20240319	092400	22751367	1800	1800	1800	1800	46
708	20240319	092300	22668567	1790	1799	1799	1790	1916
709	20240319	092200	19230018	1799	1799	1799	1799	0
710	20240319	092100	19230018	1799	1799	1799	1799	3
711	20240319	092000	19224621	1800	1800	1800	1800	11
712	20240319	091900	19204821	1806	1806	1806	1806	1
713	20240319	091800	19203015	1800	1800	1800	1800	0
714	20240319	091700	19203015	1800	1800	1800	1800	0
715	20240319	091600	19203015	1800	1800	1800	1800	0
716	20240319	091500	19203015	1800	1800	1800	1800	294
717	20240319	091400	18673815	1800	1800	1800	1800	6
718	20240319	091300	18663015	1807	1807	1807	1807	0
719	20240319	091200	18663015	1807	1807	1807	1807	0
720	20240319	091100	18663015	1807	1807	1807	1807	0
721	20240319	091000	18663015	1807	1807	1807	1807	0
722	20240319	090900	18663015	1807	1807	1807	1807	5
723	20240319	090800	18653980	1807	1807	1807	1807	1
724	20240319	090700	18652173	1800	1800	1800	1800	0
725	20240319	090600	18652173	1800	1801	1801	1800	2912
726	20240319	090500	13410484	1801	1801	1801	1801	33
727	20240319	090400	13351051	1801	1808	1808	1801	792
728	20240319	090300	11924648	1809	1809	1809	1809	1
729	20240319	090200	11922839	1810	1810	1810	1810	1
730	20240319	090100	11921029	1811	1811	1811	1811	1
731	20240319	090000	11919218	1802	1801	1802	1801	6618