KissMeData/322780/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	210800	221406527	1886	1886	1886	1886	3261
3	20240305	210700	221406527	1886	1886	1886	1886	0
4	20240305	210600	221406527	1886	1886	1886	1886	0
5	20240305	210500	221406527	1886	1886	1886	1886	0
6	20240305	210400	221406527	1886	1886	1886	1886	0
7	20240305	210300	221406527	1886	1886	1886	1886	0
8	20240305	210200	221406527	1886	1886	1886	1886	0
9	20240305	210100	221406527	1886	1886	1886	1886	0
10	20240305	210000	221406527	1886	1886	1886	1886	0
11	20240305	205900	221406527	1886	1886	1886	1886	0
12	20240305	205800	221406527	1886	1886	1886	1886	0
13	20240305	205700	221406527	1886	1886	1886	1886	0
14	20240305	205600	221406527	1886	1886	1886	1886	0
15	20240305	205500	221406527	1886	1886	1886	1886	0
16	20240305	205400	221406527	1886	1886	1886	1886	0
17	20240305	205300	221406527	1886	1886	1886	1886	0
18	20240305	205200	221406527	1886	1886	1886	1886	0
19	20240305	205100	221406527	1886	1886	1886	1886	0
20	20240305	205000	221406527	1886	1886	1886	1886	0
21	20240305	204900	221406527	1886	1886	1886	1886	0
22	20240305	204800	221406527	1886	1886	1886	1886	0
23	20240305	204700	221406527	1886	1886	1886	1886	0
24	20240305	204600	221406527	1886	1886	1886	1886	0
25	20240305	204500	221406527	1886	1886	1886	1886	0
26	20240305	204400	221406527	1886	1886	1886	1886	0
27	20240305	204300	221406527	1886	1886	1886	1886	0
28	20240305	204200	221406527	1886	1886	1886	1886	0
29	20240305	204100	221406527	1886	1886	1886	1886	0
30	20240305	204000	221406527	1886	1886	1886	1886	0
31	20240305	203900	221406527	1886	1886	1886	1886	0
32	20240305	203800	221406527	1886	1886	1886	1886	3261
33	20240305	203700	221406527	1886	1886	1886	1886	0
34	20240305	203600	221406527	1886	1886	1886	1886	0
35	20240305	203500	221406527	1886	1886	1886	1886	0
36	20240305	203400	221406527	1886	1886	1886	1886	0
37	20240305	203300	221406527	1886	1886	1886	1886	0
38	20240305	203200	221406527	1886	1886	1886	1886	0
39	20240305	203100	221406527	1886	1886	1886	1886	0
40	20240305	203000	221406527	1886	1886	1886	1886	0
41	20240305	202900	221406527	1886	1886	1886	1886	0
42	20240305	202800	221406527	1886	1886	1886	1886	0
43	20240305	202700	221406527	1886	1886	1886	1886	0
44	20240305	202600	221406527	1886	1886	1886	1886	0
45	20240305	202500	221406527	1886	1886	1886	1886	0
46	20240305	202400	221406527	1886	1886	1886	1886	0
47	20240305	202300	221406527	1886	1886	1886	1886	0
48	20240305	202200	221406527	1886	1886	1886	1886	0
49	20240305	202100	221406527	1886	1886	1886	1886	0
50	20240305	202000	221406527	1886	1886	1886	1886	0
51	20240305	201900	221406527	1886	1886	1886	1886	0
52	20240305	201800	221406527	1886	1886	1886	1886	0
53	20240305	201700	221406527	1886	1886	1886	1886	0
54	20240305	201600	221406527	1886	1886	1886	1886	0
55	20240305	201500	221406527	1886	1886	1886	1886	0
56	20240305	201400	221406527	1886	1886	1886	1886	0
57	20240305	201300	221406527	1886	1886	1886	1886	0
58	20240305	201200	221406527	1886	1886	1886	1886	0
59	20240305	201100	221406527	1886	1886	1886	1886	0
60	20240305	201000	221406527	1886	1886	1886	1886	0
61	20240305	200900	221406527	1886	1886	1886	1886	0
62	20240305	200800	221406527	1886	1886	1886	1886	3261
63	20240305	200700	221406527	1886	1886	1886	1886	0
64	20240305	200600	221406527	1886	1886	1886	1886	0
65	20240305	200500	221406527	1886	1886	1886	1886	0
66	20240305	200400	221406527	1886	1886	1886	1886	0
67	20240305	200300	221406527	1886	1886	1886	1886	0
68	20240305	200200	221406527	1886	1886	1886	1886	0
69	20240305	200100	221406527	1886	1886	1886	1886	0
70	20240305	200000	221406527	1886	1886	1886	1886	0
71	20240305	195900	221406527	1886	1886	1886	1886	0
72	20240305	195800	221406527	1886	1886	1886	1886	0
73	20240305	195700	221406527	1886	1886	1886	1886	0
74	20240305	195600	221406527	1886	1886	1886	1886	0
75	20240305	195500	221406527	1886	1886	1886	1886	0
76	20240305	195400	221406527	1886	1886	1886	1886	0
77	20240305	195300	221406527	1886	1886	1886	1886	0
78	20240305	195200	221406527	1886	1886	1886	1886	0
79	20240305	195100	221406527	1886	1886	1886	1886	0
80	20240305	195000	221406527	1886	1886	1886	1886	0
81	20240305	194900	221406527	1886	1886	1886	1886	0
82	20240305	194800	221406527	1886	1886	1886	1886	0
83	20240305	194700	221406527	1886	1886	1886	1886	0
84	20240305	194600	221406527	1886	1886	1886	1886	0
85	20240305	194500	221406527	1886	1886	1886	1886	0
86	20240305	194400	221406527	1886	1886	1886	1886	0
87	20240305	194300	221406527	1886	1886	1886	1886	0
88	20240305	194200	221406527	1886	1886	1886	1886	0
89	20240305	194100	221406527	1886	1886	1886	1886	0
90	20240305	194000	221406527	1886	1886	1886	1886	0
91	20240305	193900	221406527	1886	1886	1886	1886	0
92	20240305	193800	221406527	1886	1886	1886	1886	3261
93	20240305	193700	221406527	1886	1886	1886	1886	0
94	20240305	193600	221406527	1886	1886	1886	1886	0
95	20240305	193500	221406527	1886	1886	1886	1886	0
96	20240305	193400	221406527	1886	1886	1886	1886	0
97	20240305	193300	221406527	1886	1886	1886	1886	0
98	20240305	193200	221406527	1886	1886	1886	1886	0
99	20240305	193100	221406527	1886	1886	1886	1886	0
100	20240305	193000	221406527	1886	1886	1886	1886	0
101	20240305	192900	221406527	1886	1886	1886	1886	0
102	20240305	192800	221406527	1886	1886	1886	1886	0
103	20240305	192700	221406527	1886	1886	1886	1886	0
104	20240305	192600	221406527	1886	1886	1886	1886	0
105	20240305	192500	221406527	1886	1886	1886	1886	0
106	20240305	192400	221406527	1886	1886	1886	1886	0
107	20240305	192300	221406527	1886	1886	1886	1886	0
108	20240305	192200	221406527	1886	1886	1886	1886	0
109	20240305	192100	221406527	1886	1886	1886	1886	0
110	20240305	192000	221406527	1886	1886	1886	1886	0
111	20240305	191900	221406527	1886	1886	1886	1886	0
112	20240305	191800	221406527	1886	1886	1886	1886	0
113	20240305	191700	221406527	1886	1886	1886	1886	0
114	20240305	191600	221406527	1886	1886	1886	1886	0
115	20240305	191500	221406527	1886	1886	1886	1886	0
116	20240305	191400	221406527	1886	1886	1886	1886	0
117	20240305	191300	221406527	1886	1886	1886	1886	0
118	20240305	191200	221406527	1886	1886	1886	1886	0
119	20240305	191100	221406527	1886	1886	1886	1886	0
120	20240305	191000	221406527	1886	1886	1886	1886	0
121	20240305	190900	221406527	1886	1886	1886	1886	0
122	20240305	190800	221406527	1886	1886	1886	1886	3261
123	20240305	190700	221406527	1886	1886	1886	1886	0
124	20240305	190600	221406527	1886	1886	1886	1886	0
125	20240305	190500	221406527	1886	1886	1886	1886	0
126	20240305	190400	221406527	1886	1886	1886	1886	0
127	20240305	190300	221406527	1886	1886	1886	1886	0
128	20240305	190200	221406527	1886	1886	1886	1886	0
129	20240305	190100	221406527	1886	1886	1886	1886	0
130	20240305	190000	221406527	1886	1886	1886	1886	0
131	20240305	185900	221406527	1886	1886	1886	1886	0
132	20240305	185800	221406527	1886	1886	1886	1886	0
133	20240305	185700	221406527	1886	1886	1886	1886	0
134	20240305	185600	221406527	1886	1886	1886	1886	0
135	20240305	185500	221406527	1886	1886	1886	1886	0
136	20240305	185400	221406527	1886	1886	1886	1886	0
137	20240305	185300	221406527	1886	1886	1886	1886	0
138	20240305	185200	221406527	1886	1886	1886	1886	0
139	20240305	185100	221406527	1886	1886	1886	1886	0
140	20240305	185000	221406527	1886	1886	1886	1886	0
141	20240305	184900	221406527	1886	1886	1886	1886	0
142	20240305	184800	221406527	1886	1886	1886	1886	0
143	20240305	184700	221406527	1886	1886	1886	1886	0
144	20240305	184600	221406527	1886	1886	1886	1886	0
145	20240305	184500	221406527	1886	1886	1886	1886	0
146	20240305	184400	221406527	1886	1886	1886	1886	0
147	20240305	184300	221406527	1886	1886	1886	1886	0
148	20240305	184200	221406527	1886	1886	1886	1886	0
149	20240305	184100	221406527	1886	1886	1886	1886	0
150	20240305	184000	221406527	1886	1886	1886	1886	0
151	20240305	183900	221406527	1886	1886	1886	1886	0
152	20240305	183800	221406527	1886	1886	1886	1886	3261
153	20240305	183700	221406527	1886	1886	1886	1886	0
154	20240305	183600	221406527	1886	1886	1886	1886	0
155	20240305	183500	221406527	1886	1886	1886	1886	0
156	20240305	183400	221406527	1886	1886	1886	1886	0
157	20240305	183300	221406527	1886	1886	1886	1886	0
158	20240305	183200	221406527	1886	1886	1886	1886	0
159	20240305	183100	221406527	1886	1886	1886	1886	0
160	20240305	183000	221406527	1886	1886	1886	1886	0
161	20240305	182900	221406527	1886	1886	1886	1886	0
162	20240305	182800	221406527	1886	1886	1886	1886	0
163	20240305	182700	221406527	1886	1886	1886	1886	0
164	20240305	182600	221406527	1886	1886	1886	1886	0
165	20240305	182500	221406527	1886	1886	1886	1886	0
166	20240305	182400	221406527	1886	1886	1886	1886	0
167	20240305	182300	221406527	1886	1886	1886	1886	0
168	20240305	182200	221406527	1886	1886	1886	1886	0
169	20240305	182100	221406527	1886	1886	1886	1886	0
170	20240305	182000	221406527	1886	1886	1886	1886	0
171	20240305	181900	221406527	1886	1886	1886	1886	0
172	20240305	181800	221406527	1886	1886	1886	1886	0
173	20240305	181700	221406527	1886	1886	1886	1886	0
174	20240305	181600	221406527	1886	1886	1886	1886	0
175	20240305	181500	221406527	1886	1886	1886	1886	0
176	20240305	181400	221406527	1886	1886	1886	1886	0
177	20240305	181300	221406527	1886	1886	1886	1886	0
178	20240305	181200	221406527	1886	1886	1886	1886	0
179	20240305	181100	221406527	1886	1886	1886	1886	0
180	20240305	181000	221406527	1886	1886	1886	1886	0
181	20240305	180900	221406527	1886	1886	1886	1886	0
182	20240305	180800	221406527	1886	1886	1886	1886	3261
183	20240305	180700	221406527	1886	1886	1886	1886	0
184	20240305	180600	221406527	1886	1886	1886	1886	0
185	20240305	180500	221406527	1886	1886	1886	1886	0
186	20240305	180400	221406527	1886	1886	1886	1886	0
187	20240305	180300	221406527	1886	1886	1886	1886	0
188	20240305	180200	221406527	1886	1886	1886	1886	0
189	20240305	180100	221406527	1886	1886	1886	1886	0
190	20240305	180000	221406527	1886	1886	1886	1886	0
191	20240305	175900	221406527	1886	1886	1886	1886	0
192	20240305	175800	221406527	1886	1886	1886	1886	0
193	20240305	175700	221406527	1886	1886	1886	1886	0
194	20240305	175600	221406527	1886	1886	1886	1886	0
195	20240305	175500	221406527	1886	1886	1886	1886	0
196	20240305	175400	221406527	1886	1886	1886	1886	0
197	20240305	175300	221406527	1886	1886	1886	1886	0
198	20240305	175200	221406527	1886	1886	1886	1886	0
199	20240305	175100	221406527	1886	1886	1886	1886	0
200	20240305	175000	221406527	1886	1886	1886	1886	0
201	20240305	174900	221406527	1886	1886	1886	1886	0
202	20240305	174800	221406527	1886	1886	1886	1886	0
203	20240305	174700	221406527	1886	1886	1886	1886	0
204	20240305	174600	221406527	1886	1886	1886	1886	0
205	20240305	174500	221406527	1886	1886	1886	1886	0
206	20240305	174400	221406527	1886	1886	1886	1886	0
207	20240305	174300	221406527	1886	1886	1886	1886	0
208	20240305	174200	221406527	1886	1886	1886	1886	0
209	20240305	174100	221406527	1886	1886	1886	1886	0
210	20240305	174000	221406527	1886	1886	1886	1886	0
211	20240305	173900	221406527	1886	1886	1886	1886	0
212	20240305	173800	221406527	1886	1886	1886	1886	3261
213	20240305	173700	221406527	1886	1886	1886	1886	0
214	20240305	173600	221406527	1886	1886	1886	1886	0
215	20240305	173500	221406527	1886	1886	1886	1886	0
216	20240305	173400	221406527	1886	1886	1886	1886	0
217	20240305	173300	221406527	1886	1886	1886	1886	0
218	20240305	173200	221406527	1886	1886	1886	1886	0
219	20240305	173100	221406527	1886	1886	1886	1886	0
220	20240305	173000	221406527	1886	1886	1886	1886	0
221	20240305	172900	221406527	1886	1886	1886	1886	0
222	20240305	172800	221406527	1886	1886	1886	1886	0
223	20240305	172700	221406527	1886	1886	1886	1886	0
224	20240305	172600	221406527	1886	1886	1886	1886	0
225	20240305	172500	221406527	1886	1886	1886	1886	0
226	20240305	172400	221406527	1886	1886	1886	1886	0
227	20240305	172300	221406527	1886	1886	1886	1886	0
228	20240305	172200	221406527	1886	1886	1886	1886	0
229	20240305	172100	221406527	1886	1886	1886	1886	0
230	20240305	172000	221406527	1886	1886	1886	1886	0
231	20240305	171900	221406527	1886	1886	1886	1886	0
232	20240305	171800	221406527	1886	1886	1886	1886	0
233	20240305	171700	221406527	1886	1886	1886	1886	0
234	20240305	171600	221406527	1886	1886	1886	1886	0
235	20240305	171500	221406527	1886	1886	1886	1886	0
236	20240305	171400	221406527	1886	1886	1886	1886	0
237	20240305	171300	221406527	1886	1886	1886	1886	0
238	20240305	171200	221406527	1886	1886	1886	1886	0
239	20240305	171100	221406527	1886	1886	1886	1886	0
240	20240305	171000	221406527	1886	1886	1886	1886	0
241	20240305	170900	221406527	1886	1886	1886	1886	0
242	20240305	170800	221406527	1886	1886	1886	1886	3261
243	20240305	170700	221406527	1886	1886	1886	1886	0
244	20240305	170600	221406527	1886	1886	1886	1886	0
245	20240305	170500	221406527	1886	1886	1886	1886	0
246	20240305	170400	221406527	1886	1886	1886	1886	0
247	20240305	170300	221406527	1886	1886	1886	1886	0
248	20240305	170200	221406527	1886	1886	1886	1886	0
249	20240305	170100	221406527	1886	1886	1886	1886	0
250	20240305	170000	221406527	1886	1886	1886	1886	0
251	20240305	165900	221406527	1886	1886	1886	1886	0
252	20240305	165800	221406527	1886	1886	1886	1886	0
253	20240305	165700	221406527	1886	1886	1886	1886	0
254	20240305	165600	221406527	1886	1886	1886	1886	0
255	20240305	165500	221406527	1886	1886	1886	1886	0
256	20240305	165400	221406527	1886	1886	1886	1886	0
257	20240305	165300	221406527	1886	1886	1886	1886	0
258	20240305	165200	221406527	1886	1886	1886	1886	0
259	20240305	165100	221406527	1886	1886	1886	1886	0
260	20240305	165000	221406527	1886	1886	1886	1886	0
261	20240305	164900	221406527	1886	1886	1886	1886	0
262	20240305	164800	221406527	1886	1886	1886	1886	0
263	20240305	164700	221406527	1886	1886	1886	1886	0
264	20240305	164600	221406527	1886	1886	1886	1886	0
265	20240305	164500	221406527	1886	1886	1886	1886	0
266	20240305	164400	221406527	1886	1886	1886	1886	0
267	20240305	164300	221406527	1886	1886	1886	1886	0
268	20240305	164200	221406527	1886	1886	1886	1886	0
269	20240305	164100	221406527	1886	1886	1886	1886	0
270	20240305	164000	221406527	1886	1886	1886	1886	0
271	20240305	163900	221406527	1886	1886	1886	1886	0
272	20240305	163800	221406527	1886	1886	1886	1886	3261
273	20240305	163700	221406527	1886	1886	1886	1886	0
274	20240305	163600	221406527	1886	1886	1886	1886	0
275	20240305	163500	221406527	1886	1886	1886	1886	0
276	20240305	163400	221406527	1886	1886	1886	1886	0
277	20240305	163300	221406527	1886	1886	1886	1886	0
278	20240305	163200	221406527	1886	1886	1886	1886	0
279	20240305	163100	221406527	1886	1886	1886	1886	0
280	20240305	163000	221406527	1886	1886	1886	1886	0
281	20240305	162900	221406527	1886	1886	1886	1886	0
282	20240305	162800	221406527	1886	1886	1886	1886	0
283	20240305	162700	221406527	1886	1886	1886	1886	0
284	20240305	162600	221406527	1886	1886	1886	1886	0
285	20240305	162500	221406527	1886	1886	1886	1886	0
286	20240305	162400	221406527	1886	1886	1886	1886	0
287	20240305	162300	221406527	1886	1886	1886	1886	0
288	20240305	162200	221406527	1886	1886	1886	1886	0
289	20240305	162100	221406527	1886	1886	1886	1886	0
290	20240305	162000	221406527	1886	1886	1886	1886	0
291	20240305	161900	221406527	1886	1886	1886	1886	0
292	20240305	161800	221406527	1886	1886	1886	1886	0
293	20240305	161700	221406527	1886	1886	1886	1886	0
294	20240305	161600	221406527	1886	1886	1886	1886	0
295	20240305	161500	221406527	1886	1886	1886	1886	0
296	20240305	161400	221406527	1886	1886	1886	1886	0
297	20240305	161300	221406527	1886	1886	1886	1886	0
298	20240305	161200	221406527	1886	1886	1886	1886	0
299	20240305	161100	221406527	1886	1886	1886	1886	0
300	20240305	161000	221406527	1886	1886	1886	1886	0
301	20240305	160900	221406527	1886	1886	1886	1886	0
302	20240305	160800	221406527	1886	1886	1886	1886	3261
303	20240305	160700	221406527	1886	1886	1886	1886	0
304	20240305	160600	221406527	1886	1886	1886	1886	0
305	20240305	160500	221406527	1886	1886	1886	1886	0
306	20240305	160400	221406527	1886	1886	1886	1886	0
307	20240305	160300	221406527	1886	1886	1886	1886	0
308	20240305	160200	221406527	1886	1886	1886	1886	0
309	20240305	160100	221406527	1886	1886	1886	1886	0
310	20240305	160000	221406527	1886	1886	1886	1886	0
311	20240305	155900	221406527	1886	1886	1886	1886	0
312	20240305	155800	221406527	1886	1886	1886	1886	0
313	20240305	155700	221406527	1886	1886	1886	1886	0
314	20240305	155600	221406527	1886	1886	1886	1886	0
315	20240305	155500	221406527	1886	1886	1886	1886	0
316	20240305	155400	221406527	1886	1886	1886	1886	0
317	20240305	155300	221406527	1886	1886	1886	1886	0
318	20240305	155200	221406527	1886	1886	1886	1886	0
319	20240305	155100	221406527	1886	1886	1886	1886	0
320	20240305	155000	221406527	1886	1886	1886	1886	0
321	20240305	154900	221406527	1886	1886	1886	1886	0
322	20240305	154800	221406527	1886	1886	1886	1886	0
323	20240305	154700	221406527	1886	1886	1886	1886	0
324	20240305	154600	221406527	1886	1886	1886	1886	0
325	20240305	154500	221406527	1886	1886	1886	1886	0
326	20240305	154400	221406527	1886	1886	1886	1886	0
327	20240305	154300	221406527	1886	1886	1886	1886	0
328	20240305	154200	221406527	1886	1886	1886	1886	0
329	20240305	154100	221406527	1886	1886	1886	1886	0
330	20240305	154000	221406527	1886	1886	1886	1886	0
331	20240305	153900	221406527	1886	1886	1886	1886	0
332	20240305	153800	221406527	1886	1886	1886	1886	3261
333	20240305	153700	221406527	1886	1886	1886	1886	0
334	20240305	153600	221406527	1886	1886	1886	1886	0
335	20240305	153500	221406527	1886	1886	1886	1886	0
336	20240305	153400	221406527	1886	1886	1886	1886	0
337	20240305	153300	221406527	1886	1886	1886	1886	0
338	20240305	153200	221406527	1886	1886	1886	1886	0
339	20240305	153100	221406527	1886	1886	1886	1886	0
340	20240305	153000	221406527	1886	1886	1886	1886	3261
341	20240305	152900	215256281	1871	1871	1871	1871	0
342	20240305	152800	215256281	1871	1871	1871	1871	0
343	20240305	152700	215256281	1871	1871	1871	1871	0
344	20240305	152600	215256281	1871	1871	1871	1871	0
345	20240305	152500	215256281	1871	1871	1871	1871	0
346	20240305	152400	215256281	1871	1871	1871	1871	0
347	20240305	152300	215256281	1871	1871	1871	1871	0
348	20240305	152200	215256281	1871	1871	1871	1871	0
349	20240305	152100	215256281	1871	1871	1871	1871	0
350	20240305	152000	215256281	1871	1871	1871	1871	0
351	20240305	151900	215256281	1871	1864	1871	1862	1887
352	20240305	151800	211741346	1873	1863	1873	1863	153
353	20240305	151700	211455323	1862	1870	1873	1862	807
354	20240305	151600	209949036	1872	1873	1873	1872	54
355	20240305	151500	209847938	1874	1874	1874	1874	44
356	20240305	151400	209765482	1876	1876	1876	1876	1
357	20240305	151300	209763606	1878	1878	1878	1878	0
358	20240305	151200	209763606	1878	1878	1878	1878	0
359	20240305	151100	209763606	1878	1878	1878	1878	0
360	20240305	151000	209763606	1878	1878	1878	1878	0
361	20240305	150900	209763606	1878	1878	1878	1878	568
362	20240305	150800	208696902	1878	1878	1878	1878	1190
363	20240305	150700	206462082	1878	1887	1888	1878	21
364	20240305	150600	206422457	1887	1879	1887	1879	509
365	20240305	150500	205462309	1874	1874	1874	1874	0
366	20240305	150400	205462309	1874	1874	1874	1874	1001
367	20240305	150300	203586435	1887	1887	1887	1887	0
368	20240305	150200	203586435	1887	1887	1887	1887	0
369	20240305	150100	203586435	1887	1887	1887	1887	0
370	20240305	150000	203586435	1887	1875	1887	1875	90
371	20240305	145900	203417600	1859	1879	1879	1859	2268
372	20240305	145800	199167214	1888	1888	1888	1888	10
373	20240305	145700	199148334	1887	1887	1887	1887	1200
374	20240305	145600	196883934	1887	1887	1887	1887	0
375	20240305	145500	196883934	1887	1887	1887	1887	100
376	20240305	145400	196695234	1887	1888	1891	1887	1880
377	20240305	145300	193146474	1887	1887	1887	1887	70
378	20240305	145200	193014384	1885	1885	1885	1885	0
379	20240305	145100	193014384	1885	1885	1885	1885	0
380	20240305	145000	193014384	1885	1897	1898	1885	1500
381	20240305	144900	190183071	1899	1899	1899	1899	0
382	20240305	144800	190183071	1899	1899	1899	1899	0
383	20240305	144700	190183071	1899	1899	1899	1899	0
384	20240305	144600	190183071	1899	1884	1899	1884	410
385	20240305	144500	189404756	1898	1898	1898	1894	542
386	20240305	144400	188376124	1898	1898	1898	1898	0
387	20240305	144300	188376124	1898	1898	1898	1898	0
388	20240305	144200	188376124	1898	1896	1898	1896	420
389	20240305	144100	187579009	1898	1892	1898	1892	645
390	20240305	144000	186355273	1896	1894	1896	1894	200
391	20240305	143900	185976154	1895	1895	1895	1895	2
392	20240305	143800	185972364	1896	1896	1896	1896	0
393	20240305	143700	185972364	1896	1885	1896	1884	465
394	20240305	143600	185095718	1885	1879	1885	1879	229
395	20240305	143500	184665416	1879	1873	1879	1873	533
396	20240305	143400	183664815	1873	1873	1873	1873	100
397	20240305	143300	183477515	1873	1873	1873	1873	1
398	20240305	143200	183475642	1867	1867	1867	1866	675
399	20240305	143100	182215490	1866	1865	1867	1865	2259
400	20240305	143000	178000766	1865	1865	1865	1865	55
401	20240305	142900	177898191	1862	1862	1862	1862	0
402	20240305	142800	177898191	1862	1862	1862	1862	0
403	20240305	142700	177898191	1862	1862	1862	1862	18
404	20240305	142600	177864675	1862	1862	1862	1862	19
405	20240305	142500	177829297	1861	1862	1862	1861	4524
406	20240305	142400	169406109	1862	1863	1863	1862	636
407	20240305	142300	168221543	1863	1863	1863	1863	18
408	20240305	142200	168188009	1862	1864	1864	1862	55
409	20240305	142100	168085585	1865	1865	1865	1865	152
410	20240305	142000	167802105	1862	1865	1865	1862	352
411	20240305	141900	167146675	1858	1858	1858	1858	0
412	20240305	141800	167146675	1858	1858	1858	1858	0
413	20240305	141700	167146675	1858	1863	1865	1858	1291
414	20240305	141600	164744482	1863	1865	1865	1863	31
415	20240305	141500	164686727	1863	1863	1863	1863	0
416	20240305	141400	164686727	1863	1862	1863	1862	1105
417	20240305	141300	162628166	1862	1863	1863	1862	348
418	20240305	141200	161979904	1863	1862	1863	1862	124
419	20240305	141100	161748902	1863	1863	1863	1863	421
420	20240305	141000	160964579	1864	1864	1864	1864	4
421	20240305	140900	160957123	1863	1865	1865	1863	1230
422	20240305	140800	158664383	1864	1864	1864	1864	48
423	20240305	140700	158574911	1864	1864	1864	1864	158
424	20240305	140600	158280399	1864	1864	1864	1864	527
425	20240305	140500	157298071	1864	1864	1864	1864	0
426	20240305	140400	157298071	1864	1864	1865	1864	900
427	20240305	140300	155619971	1864	1864	1864	1864	0
428	20240305	140200	155619971	1864	1862	1864	1862	1101
429	20240305	140100	153568730	1864	1861	1864	1861	118
430	20240305	140000	153349029	1862	1862	1862	1862	400
431	20240305	135900	152604229	1864	1864	1864	1864	1
432	20240305	135800	152602365	1862	1862	1862	1862	0
433	20240305	135700	152602365	1862	1862	1862	1862	212
434	20240305	135600	152207621	1860	1860	1860	1860	0
435	20240305	135500	152207621	1860	1860	1862	1860	451
436	20240305	135400	151368223	1861	1860	1861	1860	1118
437	20240305	135300	149288325	1860	1861	1861	1860	702
438	20240305	135200	147982205	1861	1861	1861	1861	0
439	20240305	135100	147982205	1861	1861	1861	1861	1
440	20240305	135000	147980344	1861	1861	1861	1861	268
441	20240305	134900	147481596	1861	1861	1861	1861	0
442	20240305	134800	147481596	1861	1861	1861	1861	0
443	20240305	134700	147481596	1861	1861	1861	1861	0
444	20240305	134600	147481596	1861	1861	1861	1861	0
445	20240305	134500	147481596	1861	1861	1861	1861	0
446	20240305	134400	147481596	1861	1861	1861	1861	363
447	20240305	134300	146806053	1862	1861	1862	1861	12
448	20240305	134200	146783719	1861	1861	1861	1861	18
449	20240305	134100	146750221	1862	1861	1862	1861	22
450	20240305	134000	146709275	1862	1862	1862	1862	0
451	20240305	133900	146709275	1862	1860	1862	1860	201
452	20240305	133800	146335413	1867	1867	1867	1867	200
453	20240305	133700	145962013	1867	1867	1867	1867	0
454	20240305	133600	145962013	1867	1859	1867	1859	137
455	20240305	133500	145707322	1858	1858	1858	1858	0
456	20240305	133400	145707322	1858	1860	1860	1858	2684
457	20240305	133300	140716995	1864	1864	1864	1864	0
458	20240305	133200	140716995	1864	1864	1864	1864	0
459	20240305	133100	140716995	1864	1864	1864	1864	0
460	20240305	133000	140716995	1864	1864	1864	1864	0
461	20240305	132900	140716995	1864	1864	1864	1864	1
462	20240305	132800	140715131	1860	1860	1860	1860	0
463	20240305	132700	140715131	1860	1860	1860	1860	0
464	20240305	132600	140715131	1860	1860	1860	1860	0
465	20240305	132500	140715131	1860	1860	1860	1860	0
466	20240305	132400	140715131	1860	1860	1860	1860	0
467	20240305	132300	140715131	1860	1860	1860	1860	0
468	20240305	132200	140715131	1860	1860	1860	1860	0
469	20240305	132100	140715131	1860	1860	1860	1860	0
470	20240305	132000	140715131	1860	1860	1860	1860	0
471	20240305	131900	140715131	1860	1860	1860	1860	0
472	20240305	131800	140715131	1860	1860	1860	1860	0
473	20240305	131700	140715131	1860	1860	1860	1860	0
474	20240305	131600	140715131	1860	1861	1861	1860	3500
475	20240305	131500	134205122	1862	1862	1862	1862	0
476	20240305	131400	134205122	1862	1862	1862	1862	0
477	20240305	131300	134205122	1862	1862	1862	1862	0
478	20240305	131200	134205122	1862	1861	1862	1861	1278
479	20240305	131100	131825497	1860	1860	1860	1860	6
480	20240305	131000	131814337	1860	1860	1860	1860	23
481	20240305	130900	131771557	1860	1860	1860	1860	74
482	20240305	130800	131633917	1860	1860	1860	1860	60
483	20240305	130700	131522317	1861	1861	1861	1861	200
484	20240305	130600	131150117	1860	1860	1860	1860	0
485	20240305	130500	131150117	1860	1860	1860	1860	0
486	20240305	130400	131150117	1860	1860	1860	1860	0
487	20240305	130300	131150117	1860	1860	1860	1860	0
488	20240305	130200	131150117	1860	1860	1860	1860	0
489	20240305	130100	131150117	1860	1860	1860	1860	0
490	20240305	130000	131150117	1860	1860	1860	1860	0
491	20240305	125900	131150117	1860	1860	1860	1860	1
492	20240305	125800	131148257	1861	1860	1861	1860	4
493	20240305	125700	131140814	1860	1860	1860	1860	4
494	20240305	125600	131133374	1861	1861	1861	1861	11
495	20240305	125500	131112903	1860	1860	1860	1860	0
496	20240305	125400	131112903	1860	1860	1860	1860	0
497	20240305	125300	131112903	1860	1860	1860	1860	0
498	20240305	125200	131112903	1860	1860	1860	1860	0
499	20240305	125100	131112903	1860	1860	1860	1860	0
500	20240305	125000	131112903	1860	1860	1860	1860	0
501	20240305	124900	131112903	1860	1861	1861	1860	3
502	20240305	124800	131107321	1861	1860	1861	1860	3
503	20240305	124700	131101739	1861	1861	1861	1861	1
504	20240305	124600	131099878	1862	1860	1862	1860	102
505	20240305	124500	130910056	1860	1860	1860	1860	3
506	20240305	124400	130904476	1860	1860	1860	1860	9
507	20240305	124300	130887736	1860	1860	1860	1860	30
508	20240305	124200	130831936	1861	1861	1861	1861	100
509	20240305	124100	130645836	1862	1862	1862	1862	0
510	20240305	124000	130645836	1862	1862	1862	1862	0
511	20240305	123900	130645836	1862	1862	1862	1862	0
512	20240305	123800	130645836	1862	1862	1862	1862	0
513	20240305	123700	130645836	1862	1862	1862	1862	0
514	20240305	123600	130645836	1862	1862	1862	1862	0
515	20240305	123500	130645836	1862	1862	1862	1862	333
516	20240305	123400	130025790	1861	1861	1861	1861	1
517	20240305	123300	130023929	1862	1862	1862	1862	0
518	20240305	123200	130023929	1862	1862	1862	1862	0
519	20240305	123100	130023929	1862	1862	1862	1862	0
520	20240305	123000	130023929	1862	1862	1862	1862	4
521	20240305	122900	130016481	1862	1862	1862	1862	0
522	20240305	122800	130016481	1862	1862	1862	1862	0
523	20240305	122700	130016481	1862	1862	1862	1862	0
524	20240305	122600	130016481	1862	1861	1862	1861	700
525	20240305	122500	128713306	1860	1860	1860	1860	2
526	20240305	122400	128709586	1860	1860	1860	1860	8
527	20240305	122300	128694706	1860	1860	1860	1860	25
528	20240305	122200	128648206	1861	1861	1861	1861	1
529	20240305	122100	128646345	1867	1867	1867	1867	0
530	20240305	122000	128646345	1867	1867	1867	1867	50
531	20240305	121900	128552995	1867	1867	1867	1867	0
532	20240305	121800	128552995	1867	1867	1867	1867	0
533	20240305	121700	128552995	1867	1867	1867	1867	0
534	20240305	121600	128552995	1867	1867	1867	1867	0
535	20240305	121500	128552995	1867	1867	1867	1867	0
536	20240305	121400	128552995	1867	1867	1867	1867	1
537	20240305	121300	128551128	1867	1867	1867	1867	0
538	20240305	121200	128551128	1867	1867	1867	1867	0
539	20240305	121100	128551128	1867	1867	1867	1867	0
540	20240305	121000	128551128	1867	1867	1867	1867	0
541	20240305	120900	128551128	1867	1867	1867	1867	2
542	20240305	120800	128547394	1870	1870	1870	1870	0
543	20240305	120700	128547394	1870	1870	1870	1870	0
544	20240305	120600	128547394	1870	1870	1870	1870	0
545	20240305	120500	128547394	1870	1870	1870	1870	0
546	20240305	120400	128547394	1870	1870	1870	1870	0
547	20240305	120300	128547394	1870	1870	1870	1870	0
548	20240305	120200	128547394	1870	1870	1870	1870	0
549	20240305	120100	128547394	1870	1870	1870	1870	0
550	20240305	120000	128547394	1870	1870	1870	1870	0
551	20240305	115900	128547394	1870	1861	1870	1861	4
552	20240305	115800	128539941	1861	1861	1861	1861	0
553	20240305	115700	128539941	1861	1860	1861	1860	1770
554	20240305	115600	125246745	1859	1859	1859	1859	0
555	20240305	115500	125246745	1859	1859	1859	1859	0
556	20240305	115400	125246745	1859	1860	1860	1859	241
557	20240305	115300	124798724	1860	1860	1860	1860	0
558	20240305	115200	124798724	1860	1860	1860	1860	226
559	20240305	115100	124378364	1860	1860	1860	1860	1334
560	20240305	115000	121897124	1860	1860	1861	1860	4198
561	20240305	114900	114088646	1860	1860	1860	1860	1000
562	20240305	114800	112228646	1859	1859	1859	1859	609
563	20240305	114700	111096515	1859	1859	1859	1859	400
564	20240305	114600	110352915	1859	1859	1859	1859	0
565	20240305	114500	110352915	1859	1859	1859	1859	0
566	20240305	114400	110352915	1859	1859	1859	1859	1000
567	20240305	114300	108493915	1859	1859	1859	1859	500
568	20240305	114200	107564415	1859	1859	1859	1859	0
569	20240305	114100	107564415	1859	1859	1859	1859	507
570	20240305	114000	106621902	1859	1859	1859	1859	998
571	20240305	113900	104766620	1859	1859	1859	1859	500
572	20240305	113800	103837120	1859	1859	1859	1859	1002
573	20240305	113700	101974402	1859	1859	1859	1859	500
574	20240305	113600	101044902	1859	1859	1859	1859	30
575	20240305	113500	100989132	1860	1860	1860	1860	0
576	20240305	113400	100989132	1860	1861	1861	1860	498
577	20240305	113300	100062849	1860	1861	1861	1860	135
578	20240305	113200	99811649	1879	1860	1879	1860	992
579	20240305	113100	97966019	1858	1859	1859	1858	769
580	20240305	113000	96537165	1859	1861	1861	1859	1664
581	20240305	112900	93440863	1869	1869	1869	1869	1
582	20240305	112800	93438994	1861	1861	1861	1861	0
583	20240305	112700	93438994	1861	1868	1868	1861	2032
584	20240305	112600	89647284	1868	1869	1869	1868	760
585	20240305	112500	88226971	1870	1871	1871	1869	800
586	20240305	112400	86730915	1872	1871	1872	1871	33
587	20240305	112300	86669171	1871	1871	1871	1871	32
588	20240305	112200	86609299	1871	1873	1873	1871	525
589	20240305	112100	85626461	1873	1876	1876	1873	2377
590	20240305	112000	81171121	1876	1876	1876	1876	30
591	20240305	111900	81114841	1876	1876	1876	1876	83
592	20240305	111800	80959133	1876	1876	1876	1876	31
593	20240305	111700	80900977	1876	1877	1877	1876	373
594	20240305	111600	80200868	1877	1877	1877	1877	1
595	20240305	111500	80198991	1877	1878	1878	1877	21
596	20240305	111400	80159555	1878	1878	1878	1878	24
597	20240305	111300	80114483	1880	1883	1883	1880	48
598	20240305	111200	80024171	1893	1893	1893	1893	0
599	20240305	111100	80024171	1893	1893	1893	1893	0
600	20240305	111000	80024171	1893	1893	1893	1893	0
601	20240305	110900	80024171	1893	1893	1893	1893	0
602	20240305	110800	80024171	1893	1893	1893	1893	0
603	20240305	110700	80024171	1893	1893	1893	1893	0
604	20240305	110600	80024171	1893	1893	1893	1893	0
605	20240305	110500	80024171	1893	1893	1893	1893	0
606	20240305	110400	80024171	1893	1893	1893	1893	0
607	20240305	110300	80024171	1893	1893	1893	1893	0
608	20240305	110200	80024171	1893	1893	1893	1893	0
609	20240305	110100	80024171	1893	1893	1893	1893	1
610	20240305	110000	80022278	1893	1893	1893	1893	0
611	20240305	105900	80022278	1893	1893	1893	1893	0
612	20240305	105800	80022278	1893	1893	1893	1893	1
613	20240305	105700	80020385	1897	1897	1897	1897	0
614	20240305	105600	80020385	1897	1897	1897	1897	0
615	20240305	105500	80020385	1897	1897	1897	1897	0
616	20240305	105400	80020385	1897	1897	1897	1897	0
617	20240305	105300	80020385	1897	1889	1897	1889	340
618	20240305	105200	79376309	1889	1888	1889	1888	560
619	20240305	105100	78318546	1889	1889	1889	1889	0
620	20240305	105000	78318546	1889	1889	1889	1889	0
621	20240305	104900	78318546	1889	1889	1889	1889	0
622	20240305	104800	78318546	1889	1889	1889	1889	0
623	20240305	104700	78318546	1889	1889	1889	1889	1
624	20240305	104600	78316657	1880	1880	1880	1880	100
625	20240305	104500	78128657	1890	1890	1890	1890	0
626	20240305	104400	78128657	1890	1890	1890	1890	0
627	20240305	104300	78128657	1890	1890	1890	1890	0
628	20240305	104200	78128657	1890	1890	1890	1890	0
629	20240305	104100	78128657	1890	1890	1890	1890	0
630	20240305	104000	78128657	1890	1889	1890	1889	10
631	20240305	103900	78109760	1877	1877	1877	1877	88
632	20240305	103800	77944584	1877	1877	1877	1877	0
633	20240305	103700	77944584	1877	1877	1877	1877	10
634	20240305	103600	77925814	1876	1876	1876	1876	0
635	20240305	103500	77925814	1876	1876	1876	1876	0
636	20240305	103400	77925814	1876	1876	1876	1876	0
637	20240305	103300	77925814	1876	1876	1876	1876	0
638	20240305	103200	77925814	1876	1876	1876	1876	1
639	20240305	103100	77923938	1876	1876	1876	1876	0
640	20240305	103000	77923938	1876	1876	1876	1876	2
641	20240305	102900	77920186	1875	1877	1877	1875	1500
642	20240305	102800	75105954	1890	1890	1890	1890	0
643	20240305	102700	75105954	1890	1890	1890	1890	0
644	20240305	102600	75105954	1890	1890	1890	1890	0
645	20240305	102500	75105954	1890	1890	1890	1890	0
646	20240305	102400	75105954	1890	1890	1890	1890	0
647	20240305	102300	75105954	1890	1890	1890	1890	0
648	20240305	102200	75105954	1890	1890	1890	1890	0
649	20240305	102100	75105954	1890	1890	1890	1890	0
650	20240305	102000	75105954	1890	1890	1890	1890	10
651	20240305	101900	75087054	1890	1890	1890	1890	0
652	20240305	101800	75087054	1890	1890	1890	1890	0
653	20240305	101700	75087054	1890	1890	1890	1890	0
654	20240305	101600	75087054	1890	1890	1890	1890	0
655	20240305	101500	75087054	1890	1890	1890	1890	0
656	20240305	101400	75087054	1890	1890	1890	1890	0
657	20240305	101300	75087054	1890	1890	1890	1890	0
658	20240305	101200	75087054	1890	1890	1890	1890	0
659	20240305	101100	75087054	1890	1890	1890	1890	0
660	20240305	101000	75087054	1890	1890	1890	1890	0
661	20240305	100900	75087054	1890	1890	1890	1890	0
662	20240305	100800	75087054	1890	1890	1890	1890	0
663	20240305	100700	75087054	1890	1888	1890	1888	3
664	20240305	100600	75081388	1888	1888	1888	1888	0
665	20240305	100500	75081388	1888	1888	1888	1888	0
666	20240305	100400	75081388	1888	1888	1888	1888	0
667	20240305	100300	75081388	1888	1888	1888	1888	50
668	20240305	100200	74986988	1888	1888	1888	1888	1
669	20240305	100100	74985100	1877	1877	1877	1877	0
670	20240305	100000	74985100	1877	1877	1877	1877	0
671	20240305	095900	74985100	1877	1877	1877	1877	0
672	20240305	095800	74985100	1877	1877	1877	1877	900
673	20240305	095700	73295800	1877	1877	1877	1877	274
674	20240305	095600	72781502	1877	1877	1877	1877	146
675	20240305	095500	72507460	1877	1877	1877	1877	0
676	20240305	095400	72507460	1877	1877	1877	1877	0
677	20240305	095300	72507460	1877	1890	1890	1877	312
678	20240305	095200	71917936	1890	1890	1890	1890	100
679	20240305	095100	71728936	1897	1897	1897	1897	0
680	20240305	095000	71728936	1897	1897	1897	1897	0
681	20240305	094900	71728936	1897	1897	1897	1897	0
682	20240305	094800	71728936	1897	1897	1897	1897	1
683	20240305	094700	71727039	1880	1880	1880	1880	0
684	20240305	094600	71727039	1880	1880	1880	1880	0
685	20240305	094500	71727039	1880	1880	1880	1880	0
686	20240305	094400	71727039	1880	1880	1880	1880	250
687	20240305	094300	71257039	1899	1899	1899	1899	0
688	20240305	094200	71257039	1899	1899	1899	1899	0
689	20240305	094100	71257039	1899	1899	1899	1899	7
690	20240305	094000	71243746	1899	1899	1899	1899	6
691	20240305	093900	71232352	1899	1876	1899	1875	5492
692	20240305	093800	60826342	1889	1889	1889	1889	0
693	20240305	093700	60826342	1889	1889	1889	1889	0
694	20240305	093600	60826342	1889	1889	1889	1889	0
695	20240305	093500	60826342	1889	1889	1889	1889	0
696	20240305	093400	60826342	1889	1889	1889	1889	0
697	20240305	093300	60826342	1889	1889	1889	1889	0
698	20240305	093200	60826342	1889	1889	1889	1889	0
699	20240305	093100	60826342	1889	1889	1889	1889	0
700	20240305	093000	60826342	1889	1889	1889	1889	0
701	20240305	092900	60826342	1889	1889	1889	1889	0
702	20240305	092800	60826342	1889	1889	1889	1889	0
703	20240305	092700	60826342	1889	1889	1889	1889	0
704	20240305	092600	60826342	1889	1889	1889	1889	0
705	20240305	092500	60826342	1889	1889	1889	1889	0
706	20240305	092400	60826342	1889	1874	1889	1874	103
707	20240305	092300	60633275	1874	1874	1874	1874	0
708	20240305	092200	60633275	1874	1876	1876	1874	790
709	20240305	092100	59152357	1894	1894	1894	1894	0
710	20240305	092000	59152357	1894	1894	1894	1894	0
711	20240305	091900	59152357	1894	1894	1894	1894	0
712	20240305	091800	59152357	1894	1893	1894	1893	51
713	20240305	091700	59055800	1875	1876	1876	1875	2000
714	20240305	091600	55305700	1875	1875	1875	1875	50
715	20240305	091500	55211950	1875	1875	1875	1875	0
716	20240305	091400	55211950	1875	1875	1875	1875	0
717	20240305	091300	55211950	1875	1877	1877	1875	1504
718	20240305	091200	52391347	1878	1880	1896	1878	138
719	20240305	091100	52131965	1877	1879	1879	1877	145
720	20240305	091000	51859694	1880	1889	1889	1879	26
721	20240305	090900	51810805	1897	1897	1897	1897	0
722	20240305	090800	51810805	1897	1897	1897	1897	0
723	20240305	090700	51810805	1897	1897	1897	1897	0
724	20240305	090600	51810805	1897	1880	1897	1880	540
725	20240305	090500	50793986	1878	1869	1878	1869	1560
726	20240305	090400	47867627	1874	1874	1874	1874	2
727	20240305	090300	47863879	1864	1881	1881	1854	5397
728	20240305	090200	37828920	1888	1898	1899	1888	1051
729	20240305	090100	35833293	1880	1875	1880	1870	5532
730	20240305	090000	25474401	1899	1852	1899	1852	13755