KissMeData/010580/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185400	244293891	1696	1696	1696	1696	9070
3	20240322	185300	244293891	1696	1696	1696	1696	0
4	20240322	185200	244293891	1696	1696	1696	1696	0
5	20240322	185100	244293891	1696	1696	1696	1696	0
6	20240322	185000	244293891	1696	1696	1696	1696	0
7	20240322	184900	244293891	1696	1696	1696	1696	0
8	20240322	184800	244293891	1696	1696	1696	1696	0
9	20240322	184700	244293891	1696	1696	1696	1696	0
10	20240322	184600	244293891	1696	1696	1696	1696	0
11	20240322	184500	244293891	1696	1696	1696	1696	0
12	20240322	184400	244293891	1696	1696	1696	1696	0
13	20240322	184300	244293891	1696	1696	1696	1696	0
14	20240322	184200	244293891	1696	1696	1696	1696	0
15	20240322	184100	244293891	1696	1696	1696	1696	0
16	20240322	184000	244293891	1696	1696	1696	1696	0
17	20240322	183900	244293891	1696	1696	1696	1696	0
18	20240322	183800	244293891	1696	1696	1696	1696	0
19	20240322	183700	244293891	1696	1696	1696	1696	0
20	20240322	183600	244293891	1696	1696	1696	1696	0
21	20240322	183500	244293891	1696	1696	1696	1696	0
22	20240322	183400	244293891	1696	1696	1696	1696	0
23	20240322	183300	244293891	1696	1696	1696	1696	0
24	20240322	183200	244293891	1696	1696	1696	1696	0
25	20240322	183100	244293891	1696	1696	1696	1696	0
26	20240322	183000	244293891	1696	1696	1696	1696	0
27	20240322	182900	244293891	1696	1696	1696	1696	0
28	20240322	182800	244293891	1696	1696	1696	1696	0
29	20240322	182700	244293891	1696	1696	1696	1696	0
30	20240322	182600	244293891	1696	1696	1696	1696	0
31	20240322	182500	244293891	1696	1696	1696	1696	0
32	20240322	182400	244293891	1696	1696	1696	1696	9070
33	20240322	182300	244293891	1696	1696	1696	1696	0
34	20240322	182200	244293891	1696	1696	1696	1696	0
35	20240322	182100	244293891	1696	1696	1696	1696	0
36	20240322	182000	244293891	1696	1696	1696	1696	0
37	20240322	181900	244293891	1696	1696	1696	1696	0
38	20240322	181800	244293891	1696	1696	1696	1696	0
39	20240322	181700	244293891	1696	1696	1696	1696	0
40	20240322	181600	244293891	1696	1696	1696	1696	0
41	20240322	181500	244293891	1696	1696	1696	1696	0
42	20240322	181400	244293891	1696	1696	1696	1696	0
43	20240322	181300	244293891	1696	1696	1696	1696	0
44	20240322	181200	244293891	1696	1696	1696	1696	0
45	20240322	181100	244293891	1696	1696	1696	1696	0
46	20240322	181000	244293891	1696	1696	1696	1696	0
47	20240322	180900	244293891	1696	1696	1696	1696	0
48	20240322	180800	244293891	1696	1696	1696	1696	0
49	20240322	180700	244293891	1696	1696	1696	1696	0
50	20240322	180600	244293891	1696	1696	1696	1696	0
51	20240322	180500	244293891	1696	1696	1696	1696	0
52	20240322	180400	244293891	1696	1696	1696	1696	0
53	20240322	180300	244293891	1696	1696	1696	1696	0
54	20240322	180200	244293891	1696	1696	1696	1696	0
55	20240322	180100	244293891	1696	1696	1696	1696	0
56	20240322	180000	244293891	1696	1696	1696	1696	0
57	20240322	175900	244293891	1696	1696	1696	1696	0
58	20240322	175800	244293891	1696	1696	1696	1696	0
59	20240322	175700	244293891	1696	1696	1696	1696	0
60	20240322	175600	244293891	1696	1696	1696	1696	0
61	20240322	175500	244293891	1696	1696	1696	1696	0
62	20240322	175400	244293891	1696	1696	1696	1696	9070
63	20240322	175300	244293891	1696	1696	1696	1696	0
64	20240322	175200	244293891	1696	1696	1696	1696	0
65	20240322	175100	244293891	1696	1696	1696	1696	0
66	20240322	175000	244293891	1696	1696	1696	1696	0
67	20240322	174900	244293891	1696	1696	1696	1696	0
68	20240322	174800	244293891	1696	1696	1696	1696	0
69	20240322	174700	244293891	1696	1696	1696	1696	0
70	20240322	174600	244293891	1696	1696	1696	1696	0
71	20240322	174500	244293891	1696	1696	1696	1696	0
72	20240322	174400	244293891	1696	1696	1696	1696	0
73	20240322	174300	244293891	1696	1696	1696	1696	0
74	20240322	174200	244293891	1696	1696	1696	1696	0
75	20240322	174100	244293891	1696	1696	1696	1696	0
76	20240322	174000	244293891	1696	1696	1696	1696	0
77	20240322	173900	244293891	1696	1696	1696	1696	0
78	20240322	173800	244293891	1696	1696	1696	1696	0
79	20240322	173700	244293891	1696	1696	1696	1696	0
80	20240322	173600	244293891	1696	1696	1696	1696	0
81	20240322	173500	244293891	1696	1696	1696	1696	0
82	20240322	173400	244293891	1696	1696	1696	1696	0
83	20240322	173300	244293891	1696	1696	1696	1696	0
84	20240322	173200	244293891	1696	1696	1696	1696	0
85	20240322	173100	244293891	1696	1696	1696	1696	0
86	20240322	173000	244293891	1696	1696	1696	1696	0
87	20240322	172900	244293891	1696	1696	1696	1696	0
88	20240322	172800	244293891	1696	1696	1696	1696	0
89	20240322	172700	244293891	1696	1696	1696	1696	0
90	20240322	172600	244293891	1696	1696	1696	1696	0
91	20240322	172500	244293891	1696	1696	1696	1696	0
92	20240322	172400	244293891	1696	1696	1696	1696	9070
93	20240322	172300	244293891	1696	1696	1696	1696	0
94	20240322	172200	244293891	1696	1696	1696	1696	0
95	20240322	172100	244293891	1696	1696	1696	1696	0
96	20240322	172000	244293891	1696	1696	1696	1696	0
97	20240322	171900	244293891	1696	1696	1696	1696	0
98	20240322	171800	244293891	1696	1696	1696	1696	0
99	20240322	171700	244293891	1696	1696	1696	1696	0
100	20240322	171600	244293891	1696	1696	1696	1696	0
101	20240322	171500	244293891	1696	1696	1696	1696	0
102	20240322	171400	244293891	1696	1696	1696	1696	0
103	20240322	171300	244293891	1696	1696	1696	1696	0
104	20240322	171200	244293891	1696	1696	1696	1696	0
105	20240322	171100	244293891	1696	1696	1696	1696	0
106	20240322	171000	244293891	1696	1696	1696	1696	0
107	20240322	170900	244293891	1696	1696	1696	1696	0
108	20240322	170800	244293891	1696	1696	1696	1696	0
109	20240322	170700	244293891	1696	1696	1696	1696	0
110	20240322	170600	244293891	1696	1696	1696	1696	0
111	20240322	170500	244293891	1696	1696	1696	1696	0
112	20240322	170400	244293891	1696	1696	1696	1696	0
113	20240322	170300	244293891	1696	1696	1696	1696	0
114	20240322	170200	244293891	1696	1696	1696	1696	0
115	20240322	170100	244293891	1696	1696	1696	1696	0
116	20240322	170000	244293891	1696	1696	1696	1696	0
117	20240322	165900	244293891	1696	1696	1696	1696	0
118	20240322	165800	244293891	1696	1696	1696	1696	0
119	20240322	165700	244293891	1696	1696	1696	1696	0
120	20240322	165600	244293891	1696	1696	1696	1696	0
121	20240322	165500	244293891	1696	1696	1696	1696	0
122	20240322	165400	244293891	1696	1696	1696	1696	9070
123	20240322	165300	244293891	1696	1696	1696	1696	0
124	20240322	165200	244293891	1696	1696	1696	1696	0
125	20240322	165100	244293891	1696	1696	1696	1696	0
126	20240322	165000	244293891	1696	1696	1696	1696	0
127	20240322	164900	244293891	1696	1696	1696	1696	0
128	20240322	164800	244293891	1696	1696	1696	1696	0
129	20240322	164700	244293891	1696	1696	1696	1696	0
130	20240322	164600	244293891	1696	1696	1696	1696	0
131	20240322	164500	244293891	1696	1696	1696	1696	0
132	20240322	164400	244293891	1696	1696	1696	1696	0
133	20240322	164300	244293891	1696	1696	1696	1696	0
134	20240322	164200	244293891	1696	1696	1696	1696	0
135	20240322	164100	244293891	1696	1696	1696	1696	0
136	20240322	164000	244293891	1696	1696	1696	1696	0
137	20240322	163900	244293891	1696	1696	1696	1696	0
138	20240322	163800	244293891	1696	1696	1696	1696	0
139	20240322	163700	244293891	1696	1696	1696	1696	0
140	20240322	163600	244293891	1696	1696	1696	1696	0
141	20240322	163500	244293891	1696	1696	1696	1696	0
142	20240322	163400	244293891	1696	1696	1696	1696	0
143	20240322	163300	244293891	1696	1696	1696	1696	0
144	20240322	163200	244293891	1696	1696	1696	1696	0
145	20240322	163100	244293891	1696	1696	1696	1696	0
146	20240322	163000	244293891	1696	1696	1696	1696	0
147	20240322	162900	244293891	1696	1696	1696	1696	0
148	20240322	162800	244293891	1696	1696	1696	1696	0
149	20240322	162700	244293891	1696	1696	1696	1696	0
150	20240322	162600	244293891	1696	1696	1696	1696	0
151	20240322	162500	244293891	1696	1696	1696	1696	0
152	20240322	162400	244293891	1696	1696	1696	1696	9070
153	20240322	162300	244293891	1696	1696	1696	1696	0
154	20240322	162200	244293891	1696	1696	1696	1696	0
155	20240322	162100	244293891	1696	1696	1696	1696	0
156	20240322	162000	244293891	1696	1696	1696	1696	0
157	20240322	161900	244293891	1696	1696	1696	1696	0
158	20240322	161800	244293891	1696	1696	1696	1696	0
159	20240322	161700	244293891	1696	1696	1696	1696	0
160	20240322	161600	244293891	1696	1696	1696	1696	0
161	20240322	161500	244293891	1696	1696	1696	1696	0
162	20240322	161400	244293891	1696	1696	1696	1696	0
163	20240322	161300	244293891	1696	1696	1696	1696	0
164	20240322	161200	244293891	1696	1696	1696	1696	0
165	20240322	161100	244293891	1696	1696	1696	1696	0
166	20240322	161000	244293891	1696	1696	1696	1696	0
167	20240322	160900	244293891	1696	1696	1696	1696	0
168	20240322	160800	244293891	1696	1696	1696	1696	0
169	20240322	160700	244293891	1696	1696	1696	1696	0
170	20240322	160600	244293891	1696	1696	1696	1696	0
171	20240322	160500	244293891	1696	1696	1696	1696	0
172	20240322	160400	244293891	1696	1696	1696	1696	0
173	20240322	160300	244293891	1696	1696	1696	1696	0
174	20240322	160200	244293891	1696	1696	1696	1696	0
175	20240322	160100	244293891	1696	1696	1696	1696	0
176	20240322	160000	244293891	1696	1696	1696	1696	0
177	20240322	155900	244293891	1696	1696	1696	1696	0
178	20240322	155800	244293891	1696	1696	1696	1696	0
179	20240322	155700	244293891	1696	1696	1696	1696	0
180	20240322	155600	244293891	1696	1696	1696	1696	0
181	20240322	155500	244293891	1696	1696	1696	1696	0
182	20240322	155400	244293891	1696	1696	1696	1696	9070
183	20240322	155300	244293891	1696	1696	1696	1696	0
184	20240322	155200	244293891	1696	1696	1696	1696	0
185	20240322	155100	244293891	1696	1696	1696	1696	0
186	20240322	155000	244293891	1696	1696	1696	1696	0
187	20240322	154900	244293891	1696	1696	1696	1696	0
188	20240322	154800	244293891	1696	1696	1696	1696	0
189	20240322	154700	244293891	1696	1696	1696	1696	0
190	20240322	154600	244293891	1696	1696	1696	1696	0
191	20240322	154500	244293891	1696	1696	1696	1696	0
192	20240322	154400	244293891	1696	1696	1696	1696	0
193	20240322	154300	244293891	1696	1696	1696	1696	0
194	20240322	154200	244293891	1696	1696	1696	1696	0
195	20240322	154100	244293891	1696	1696	1696	1696	0
196	20240322	154000	244293891	1696	1696	1696	1696	0
197	20240322	153900	244293891	1696	1696	1696	1696	0
198	20240322	153800	244293891	1696	1696	1696	1696	0
199	20240322	153700	244293891	1696	1696	1696	1696	0
200	20240322	153600	244293891	1696	1696	1696	1696	0
201	20240322	153500	244293891	1696	1696	1696	1696	0
202	20240322	153400	244293891	1696	1696	1696	1696	0
203	20240322	153300	244293891	1696	1696	1696	1696	0
204	20240322	153200	244293891	1696	1696	1696	1696	0
205	20240322	153100	244293891	1696	1696	1696	1696	0
206	20240322	153000	244293891	1696	1696	1696	1696	9070
207	20240322	152900	228911171	1691	1691	1691	1691	0
208	20240322	152800	228911171	1691	1691	1691	1691	0
209	20240322	152700	228911171	1691	1691	1691	1691	0
210	20240322	152600	228911171	1691	1691	1691	1691	0
211	20240322	152500	228911171	1691	1691	1691	1691	0
212	20240322	152400	228911171	1691	1691	1691	1691	0
213	20240322	152300	228911171	1691	1691	1691	1691	0
214	20240322	152200	228911171	1691	1691	1691	1691	0
215	20240322	152100	228911171	1691	1691	1691	1691	0
216	20240322	152000	228911171	1691	1691	1691	1691	0
217	20240322	151900	228911171	1691	1696	1696	1691	8
218	20240322	151800	228897608	1696	1696	1696	1696	0
219	20240322	151700	228897608	1696	1695	1696	1695	500
220	20240322	151600	228049708	1690	1690	1690	1690	389
221	20240322	151500	227392298	1695	1695	1695	1695	0
222	20240322	151400	227392298	1695	1695	1695	1695	1
223	20240322	151300	227390603	1690	1691	1691	1690	27
224	20240322	151200	227344967	1695	1695	1695	1695	100
225	20240322	151100	227175467	1695	1695	1695	1695	10
226	20240322	151000	227158517	1696	1696	1696	1696	0
227	20240322	150900	227158517	1696	1696	1696	1696	0
228	20240322	150800	227158517	1696	1696	1696	1696	1
229	20240322	150700	227156821	1696	1696	1696	1696	422
230	20240322	150600	226441109	1696	1694	1696	1694	1228
231	20240322	150500	224360609	1696	1694	1696	1694	424
232	20240322	150400	223642351	1695	1695	1695	1695	1
233	20240322	150300	223640656	1695	1694	1695	1694	1901
234	20240322	150200	220419032	1694	1694	1694	1694	270
235	20240322	150100	219961652	1694	1694	1694	1694	1
236	20240322	150000	219959958	1690	1690	1690	1690	92
237	20240322	145900	219804478	1690	1691	1691	1690	47
238	20240322	145800	219725038	1696	1696	1696	1696	0
239	20240322	145700	219725038	1696	1696	1696	1696	0
240	20240322	145600	219725038	1696	1696	1696	1696	0
241	20240322	145500	219725038	1696	1696	1696	1696	44
242	20240322	145400	219650414	1696	1696	1696	1696	1269
243	20240322	145300	217498190	1696	1699	1699	1696	298
244	20240322	145200	216992322	1700	1700	1700	1700	0
245	20240322	145100	216992322	1700	1700	1700	1700	746
246	20240322	145000	215724122	1702	1702	1702	1702	0
247	20240322	144900	215724122	1702	1702	1702	1702	596
248	20240322	144800	214709730	1705	1705	1705	1705	0
249	20240322	144700	214709730	1705	1705	1705	1705	0
250	20240322	144600	214709730	1705	1709	1709	1705	239
251	20240322	144500	214302155	1707	1707	1707	1707	220
252	20240322	144400	213926615	1709	1707	1709	1707	802
253	20240322	144300	212557597	1709	1708	1709	1708	818
254	20240322	144200	211160451	1708	1707	1708	1707	201
255	20240322	144100	210817342	1707	1707	1707	1707	0
256	20240322	144000	210817342	1707	1707	1707	1707	1
257	20240322	143900	210815635	1708	1708	1708	1708	0
258	20240322	143800	210815635	1708	1708	1708	1708	0
259	20240322	143700	210815635	1708	1706	1708	1706	13
260	20240322	143600	210793451	1706	1708	1708	1706	780
261	20240322	143500	209461511	1708	1708	1708	1708	0
262	20240322	143400	209461511	1708	1707	1708	1707	158
263	20240322	143300	209191655	1707	1707	1707	1707	41
264	20240322	143200	209121668	1707	1707	1707	1707	1
265	20240322	143100	209119961	1707	1707	1707	1707	0
266	20240322	143000	209119961	1707	1706	1707	1706	447
267	20240322	142900	208356936	1706	1702	1706	1702	12
268	20240322	142800	208336508	1705	1705	1705	1705	0
269	20240322	142700	208336508	1705	1705	1705	1705	0
270	20240322	142600	208336508	1705	1705	1705	1705	190
271	20240322	142500	208012558	1705	1705	1705	1705	1500
272	20240322	142400	205455058	1705	1705	1705	1705	0
273	20240322	142300	205455058	1705	1704	1705	1704	8
274	20240322	142200	205441423	1705	1705	1705	1705	0
275	20240322	142100	205441423	1705	1705	1705	1705	0
276	20240322	142000	205441423	1705	1705	1705	1705	0
277	20240322	141900	205441423	1705	1705	1705	1705	0
278	20240322	141800	205441423	1705	1705	1705	1705	0
279	20240322	141700	205441423	1705	1705	1705	1705	0
280	20240322	141600	205441423	1705	1705	1705	1705	0
281	20240322	141500	205441423	1705	1705	1705	1705	0
282	20240322	141400	205441423	1705	1705	1705	1705	0
283	20240322	141300	205441423	1705	1705	1705	1705	0
284	20240322	141200	205441423	1705	1705	1705	1705	0
285	20240322	141100	205441423	1705	1705	1705	1705	2
286	20240322	141000	205438013	1704	1705	1705	1704	3
287	20240322	140900	205432899	1703	1703	1703	1703	148
288	20240322	140800	205180855	1705	1705	1705	1705	0
289	20240322	140700	205180855	1705	1705	1705	1705	11
290	20240322	140600	205162100	1705	1704	1705	1704	152
291	20240322	140500	204903091	1705	1705	1705	1705	0
292	20240322	140400	204903091	1705	1705	1705	1705	31
293	20240322	140300	204850236	1705	1705	1705	1705	15
294	20240322	140200	204824661	1705	1705	1705	1705	6
295	20240322	140100	204814431	1705	1705	1705	1705	40
296	20240322	140000	204746231	1705	1705	1705	1705	10
297	20240322	135900	204729181	1705	1705	1705	1705	0
298	20240322	135800	204729181	1705	1705	1705	1705	49
299	20240322	135700	204645636	1706	1707	1707	1706	391
300	20240322	135600	203978570	1710	1710	1710	1710	0
301	20240322	135500	203978570	1710	1710	1710	1710	0
302	20240322	135400	203978570	1710	1710	1710	1709	7
303	20240322	135300	203966602	1710	1707	1710	1707	2415
304	20240322	135200	199838438	1708	1707	1708	1707	5
305	20240322	135100	199829900	1708	1707	1708	1707	102
306	20240322	135000	199655784	1707	1705	1708	1704	493
307	20240322	134900	198814700	1705	1706	1706	1705	3
308	20240322	134800	198809584	1708	1708	1708	1708	5
309	20240322	134700	198801044	1708	1708	1708	1708	10
310	20240322	134600	198783964	1708	1708	1708	1708	0
311	20240322	134500	198783964	1708	1708	1708	1708	12
312	20240322	134400	198763468	1708	1708	1708	1708	0
313	20240322	134300	198763468	1708	1706	1708	1706	8382
314	20240322	134200	184454020	1706	1706	1706	1706	34
315	20240322	134100	184396016	1706	1706	1706	1706	100
316	20240322	134000	184225416	1706	1703	1706	1703	2165
317	20240322	133900	180533587	1703	1703	1703	1703	696
318	20240322	133800	179348299	1703	1694	1703	1694	2
319	20240322	133700	179344902	1703	1703	1703	1703	0
320	20240322	133600	179344902	1703	1703	1703	1703	100
321	20240322	133500	179174602	1703	1703	1703	1703	0
322	20240322	133400	179174602	1703	1704	1704	1703	1243
323	20240322	133300	177057330	1703	1699	1703	1699	3828
324	20240322	133200	170545258	1698	1698	1698	1698	862
325	20240322	133100	169081582	1698	1698	1698	1698	0
326	20240322	133000	169081582	1698	1696	1698	1696	6163
327	20240322	132900	158629132	1695	1695	1695	1695	62
328	20240322	132800	158524042	1692	1692	1692	1692	0
329	20240322	132700	158524042	1692	1692	1692	1692	0
330	20240322	132600	158524042	1692	1692	1692	1692	0
331	20240322	132500	158524042	1692	1692	1692	1692	0
332	20240322	132400	158524042	1692	1692	1692	1692	0
333	20240322	132300	158524042	1692	1692	1692	1692	100
334	20240322	132200	158354842	1695	1695	1695	1695	5
335	20240322	132100	158346367	1695	1695	1695	1695	500
336	20240322	132000	157498867	1692	1694	1694	1692	40
337	20240322	131900	157431131	1694	1694	1694	1694	0
338	20240322	131800	157431131	1694	1694	1694	1694	0
339	20240322	131700	157431131	1694	1694	1694	1694	0
340	20240322	131600	157431131	1694	1694	1694	1694	529
341	20240322	131500	156535005	1692	1692	1692	1692	0
342	20240322	131400	156535005	1692	1692	1692	1692	437
343	20240322	131300	155795601	1692	1692	1692	1692	0
344	20240322	131200	155795601	1692	1692	1692	1692	0
345	20240322	131100	155795601	1692	1692	1692	1692	0
346	20240322	131000	155795601	1692	1692	1692	1692	0
347	20240322	130900	155795601	1692	1692	1692	1692	56
348	20240322	130800	155700849	1692	1692	1692	1692	0
349	20240322	130700	155700849	1692	1692	1692	1692	0
350	20240322	130600	155700849	1692	1692	1692	1692	0
351	20240322	130500	155700849	1692	1692	1692	1692	0
352	20240322	130400	155700849	1692	1692	1692	1692	0
353	20240322	130300	155700849	1692	1692	1692	1692	0
354	20240322	130200	155700849	1692	1692	1692	1692	0
355	20240322	130100	155700849	1692	1692	1692	1692	400
356	20240322	130000	155024049	1692	1692	1692	1692	2500
357	20240322	125900	150794049	1690	1690	1690	1690	0
358	20240322	125800	150794049	1690	1690	1690	1690	0
359	20240322	125700	150794049	1690	1690	1690	1690	10
360	20240322	125600	150777149	1691	1691	1691	1691	0
361	20240322	125500	150777149	1691	1691	1691	1691	0
362	20240322	125400	150777149	1691	1691	1691	1691	0
363	20240322	125300	150777149	1691	1691	1691	1691	50
364	20240322	125200	150692599	1690	1690	1690	1690	0
365	20240322	125100	150692599	1690	1690	1690	1690	0
366	20240322	125000	150692599	1690	1690	1690	1690	58
367	20240322	124900	150594579	1690	1691	1691	1690	1902
368	20240322	124800	147379239	1695	1695	1695	1695	0
369	20240322	124700	147379239	1695	1695	1695	1695	0
370	20240322	124600	147379239	1695	1695	1695	1695	0
371	20240322	124500	147379239	1695	1695	1695	1695	0
372	20240322	124400	147379239	1695	1695	1695	1695	0
373	20240322	124300	147379239	1695	1695	1695	1695	0
374	20240322	124200	147379239	1695	1695	1695	1695	0
375	20240322	124100	147379239	1695	1695	1695	1695	1
376	20240322	124000	147377544	1696	1696	1696	1696	0
377	20240322	123900	147377544	1696	1696	1696	1696	22
378	20240322	123800	147340232	1696	1696	1696	1696	0
379	20240322	123700	147340232	1696	1695	1696	1695	1288
380	20240322	123600	145156283	1694	1694	1694	1694	199
381	20240322	123500	144819177	1691	1691	1691	1691	0
382	20240322	123400	144819177	1691	1691	1691	1691	0
383	20240322	123300	144819177	1691	1691	1691	1691	27
384	20240322	123200	144773520	1693	1693	1693	1693	0
385	20240322	123100	144773520	1693	1693	1693	1693	0
386	20240322	123000	144773520	1693	1693	1693	1693	0
387	20240322	122900	144773520	1693	1693	1693	1693	0
388	20240322	122800	144773520	1693	1693	1693	1693	0
389	20240322	122700	144773520	1693	1693	1693	1693	1
390	20240322	122600	144771827	1693	1693	1693	1693	99
391	20240322	122500	144604220	1692	1692	1692	1692	0
392	20240322	122400	144604220	1692	1692	1692	1692	0
393	20240322	122300	144604220	1692	1692	1692	1692	99
394	20240322	122200	144436712	1692	1692	1692	1692	0
395	20240322	122100	144436712	1692	1690	1695	1690	204
396	20240322	122000	144091938	1696	1696	1696	1696	0
397	20240322	121900	144091938	1696	1696	1696	1696	0
398	20240322	121800	144091938	1696	1696	1696	1696	0
399	20240322	121700	144091938	1696	1696	1696	1696	0
400	20240322	121600	144091938	1696	1696	1696	1696	0
401	20240322	121500	144091938	1696	1696	1696	1696	0
402	20240322	121400	144091938	1696	1696	1696	1696	0
403	20240322	121300	144091938	1696	1693	1696	1693	1002
404	20240322	121200	142395546	1693	1693	1693	1693	1
405	20240322	121100	142393853	1696	1696	1696	1696	0
406	20240322	121000	142393853	1696	1696	1696	1693	1004
407	20240322	120900	140694069	1694	1694	1695	1694	1430
408	20240322	120800	138270719	1694	1691	1694	1691	1002
409	20240322	120700	136576331	1693	1693	1693	1693	31
410	20240322	120600	136523848	1691	1691	1691	1691	0
411	20240322	120500	136523848	1691	1691	1691	1691	0
412	20240322	120400	136523848	1691	1691	1691	1691	0
413	20240322	120300	136523848	1691	1691	1691	1691	1500
414	20240322	120200	133987348	1693	1693	1693	1693	0
415	20240322	120100	133987348	1693	1693	1693	1693	1
416	20240322	120000	133985655	1691	1691	1691	1691	0
417	20240322	115900	133985655	1691	1691	1691	1691	0
418	20240322	115800	133985655	1691	1693	1693	1691	105
419	20240322	115700	133808090	1693	1693	1693	1693	3
420	20240322	115600	133803011	1693	1693	1693	1693	0
421	20240322	115500	133803011	1693	1693	1693	1693	0
422	20240322	115400	133803011	1693	1693	1693	1693	3
423	20240322	115300	133797932	1693	1693	1693	1693	200
424	20240322	115200	133459332	1693	1693	1693	1693	0
425	20240322	115100	133459332	1693	1689	1693	1689	3475
426	20240322	115000	127584702	1689	1689	1689	1689	2
427	20240322	114900	127581324	1688	1688	1688	1688	0
428	20240322	114800	127581324	1688	1688	1688	1688	0
429	20240322	114700	127581324	1688	1688	1688	1688	0
430	20240322	114600	127581324	1688	1688	1688	1688	0
431	20240322	114500	127581324	1688	1688	1688	1688	0
432	20240322	114400	127581324	1688	1688	1688	1688	0
433	20240322	114300	127581324	1688	1688	1688	1688	0
434	20240322	114200	127581324	1688	1688	1689	1688	2908
435	20240322	114100	122669780	1688	1688	1688	1688	0
436	20240322	114000	122669780	1688	1688	1688	1688	0
437	20240322	113900	122669780	1688	1688	1688	1688	0
438	20240322	113800	122669780	1688	1688	1688	1688	0
439	20240322	113700	122669780	1688	1688	1688	1688	1
440	20240322	113600	122668092	1677	1677	1677	1677	0
441	20240322	113500	122668092	1677	1682	1682	1677	4060
442	20240322	113400	115848775	1682	1682	1682	1682	0
443	20240322	113300	115848775	1682	1682	1682	1682	0
444	20240322	113200	115848775	1682	1682	1682	1682	250
445	20240322	113100	115428275	1682	1682	1682	1682	66
446	20240322	113000	115317263	1689	1689	1689	1689	0
447	20240322	112900	115317263	1689	1689	1689	1689	0
448	20240322	112800	115317263	1689	1689	1689	1689	1
449	20240322	112700	115315574	1689	1689	1689	1689	0
450	20240322	112600	115315574	1689	1689	1689	1689	0
451	20240322	112500	115315574	1689	1689	1689	1689	0
452	20240322	112400	115315574	1689	1689	1689	1689	0
453	20240322	112300	115315574	1689	1689	1689	1689	0
454	20240322	112200	115315574	1689	1689	1689	1689	0
455	20240322	112100	115315574	1689	1689	1689	1689	0
456	20240322	112000	115315574	1689	1689	1689	1689	0
457	20240322	111900	115315574	1689	1689	1689	1689	0
458	20240322	111800	115315574	1689	1689	1689	1689	0
459	20240322	111700	115315574	1689	1689	1689	1689	0
460	20240322	111600	115315574	1689	1689	1689	1689	0
461	20240322	111500	115315574	1689	1689	1689	1689	22
462	20240322	111400	115278416	1683	1683	1683	1683	0
463	20240322	111300	115278416	1683	1683	1683	1683	0
464	20240322	111200	115278416	1683	1683	1683	1683	0
465	20240322	111100	115278416	1683	1683	1683	1683	200
466	20240322	111000	114941816	1683	1683	1683	1683	24
467	20240322	110900	114901424	1683	1683	1683	1683	0
468	20240322	110800	114901424	1683	1683	1683	1683	10
469	20240322	110700	114884594	1683	1683	1683	1683	1001
470	20240322	110600	113199911	1683	1683	1683	1683	100
471	20240322	110500	113031611	1683	1683	1689	1683	124
472	20240322	110400	112822817	1689	1689	1689	1689	0
473	20240322	110300	112822817	1689	1683	1689	1683	1529
474	20240322	110200	110246336	1682	1683	1683	1682	1000
475	20240322	110100	108564204	1683	1683	1683	1683	5
476	20240322	110000	108555789	1683	1683	1683	1683	0
477	20240322	105900	108555789	1683	1683	1683	1683	192
478	20240322	105800	108232653	1690	1690	1690	1690	0
479	20240322	105700	108232653	1690	1690	1690	1690	0
480	20240322	105600	108232653	1690	1690	1690	1690	0
481	20240322	105500	108232653	1690	1690	1690	1690	0
482	20240322	105400	108232653	1690	1690	1690	1690	1000
483	20240322	105300	106542653	1683	1683	1683	1683	20
484	20240322	105200	106508993	1683	1683	1683	1683	0
485	20240322	105100	106508993	1683	1683	1683	1683	0
486	20240322	105000	106508993	1683	1683	1683	1683	20
487	20240322	104900	106475333	1693	1693	1693	1693	0
488	20240322	104800	106475333	1693	1693	1693	1693	1
489	20240322	104700	106473640	1683	1683	1683	1683	0
490	20240322	104600	106473640	1683	1683	1683	1683	1
491	20240322	104500	106471957	1683	1683	1683	1683	100
492	20240322	104400	106303657	1695	1695	1695	1695	2
493	20240322	104300	106300267	1682	1685	1685	1682	200
494	20240322	104200	105963602	1685	1685	1685	1685	0
495	20240322	104100	105963602	1685	1685	1685	1685	2300
496	20240322	104000	102088102	1685	1685	1685	1685	1
497	20240322	103900	102086417	1685	1685	1685	1685	0
498	20240322	103800	102086417	1685	1685	1685	1685	0
499	20240322	103700	102086417	1685	1686	1686	1685	301
500	20240322	103600	101578946	1685	1685	1685	1685	0
501	20240322	103500	101578946	1685	1685	1685	1685	200
502	20240322	103400	101241946	1696	1696	1696	1696	0
503	20240322	103300	101241946	1696	1696	1696	1696	0
504	20240322	103200	101241946	1696	1696	1696	1696	0
505	20240322	103100	101241946	1696	1696	1696	1696	0
506	20240322	103000	101241946	1696	1696	1696	1696	0
507	20240322	102900	101241946	1696	1685	1696	1685	2230
508	20240322	102800	97481756	1696	1696	1696	1696	0
509	20240322	102700	97481756	1696	1696	1696	1696	0
510	20240322	102600	97481756	1696	1690	1696	1690	5
511	20240322	102500	97473300	1690	1682	1690	1680	4400
512	20240322	102400	90050460	1682	1682	1682	1682	0
513	20240322	102300	90050460	1682	1682	1682	1682	0
514	20240322	102200	90050460	1682	1682	1682	1682	213
515	20240322	102100	89692194	1690	1690	1690	1690	0
516	20240322	102000	89692194	1690	1690	1690	1690	187
517	20240322	101900	89376164	1698	1698	1698	1698	0
518	20240322	101800	89376164	1698	1698	1698	1698	0
519	20240322	101700	89376164	1698	1698	1698	1698	10
520	20240322	101600	89359184	1699	1699	1699	1699	0
521	20240322	101500	89359184	1699	1699	1699	1699	0
522	20240322	101400	89359184	1699	1699	1699	1699	5
523	20240322	101300	89350689	1699	1699	1699	1699	1
524	20240322	101200	89348990	1699	1699	1699	1699	0
525	20240322	101100	89348990	1699	1699	1699	1699	10
526	20240322	101000	89332000	1699	1699	1699	1699	0
527	20240322	100900	89332000	1699	1699	1699	1699	28
528	20240322	100800	89284428	1699	1699	1699	1699	0
529	20240322	100700	89284428	1699	1699	1699	1699	0
530	20240322	100600	89284428	1699	1699	1699	1699	0
531	20240322	100500	89284428	1699	1699	1699	1699	0
532	20240322	100400	89284428	1699	1699	1699	1699	0
533	20240322	100300	89284428	1699	1699	1699	1699	2
534	20240322	100200	89281030	1699	1699	1699	1699	1
535	20240322	100100	89279331	1699	1699	1699	1699	1
536	20240322	100000	89277632	1698	1697	1699	1697	1069
537	20240322	095900	87461991	1698	1698	1698	1698	0
538	20240322	095800	87461991	1698	1698	1698	1698	58
539	20240322	095700	87363507	1698	1698	1698	1698	174
540	20240322	095600	87068055	1698	1698	1698	1698	29
541	20240322	095500	87018813	1698	1687	1698	1680	1021
542	20240322	095400	85300692	1699	1699	1699	1699	0
543	20240322	095300	85300692	1699	1698	1699	1698	1020
544	20240322	095200	83568106	1698	1698	1698	1698	200
545	20240322	095100	83228506	1699	1699	1699	1699	0
546	20240322	095000	83228506	1699	1699	1699	1699	47
547	20240322	094900	83148653	1700	1700	1700	1700	0
548	20240322	094800	83148653	1700	1687	1700	1686	818
549	20240322	094700	81769455	1685	1693	1693	1685	663
550	20240322	094600	80648488	1702	1702	1702	1702	0
551	20240322	094500	80648488	1702	1695	1702	1694	14
552	20240322	094400	80624754	1702	1697	1702	1697	3
553	20240322	094300	80619653	1702	1702	1702	1702	10
554	20240322	094200	80602633	1699	1702	1702	1699	102
555	20240322	094100	80429332	1699	1701	1702	1699	403
556	20240322	094000	79743629	1702	1702	1702	1702	1
557	20240322	093900	79741927	1702	1702	1702	1702	81
558	20240322	093800	79604065	1703	1703	1703	1703	0
559	20240322	093700	79604065	1703	1692	1703	1692	18
560	20240322	093600	79573598	1704	1700	1704	1700	1192
561	20240322	093500	77547154	1700	1699	1700	1699	1829
562	20240322	093400	74438679	1692	1699	1699	1692	11
563	20240322	093300	74420060	1692	1698	1698	1692	620
564	20240322	093200	73367420	1698	1698	1698	1698	22
565	20240322	093100	73330064	1699	1699	1699	1699	30
566	20240322	093000	73279094	1700	1700	1700	1700	0
567	20240322	092900	73279094	1700	1700	1700	1700	0
568	20240322	092800	73279094	1700	1700	1700	1700	0
569	20240322	092700	73279094	1700	1700	1700	1700	4
570	20240322	092600	73272294	1700	1700	1700	1700	10
571	20240322	092500	73255294	1700	1692	1700	1692	94
572	20240322	092400	73096238	1692	1705	1705	1692	301
573	20240322	092300	72586708	1704	1703	1704	1703	1152
574	20240322	092200	70624701	1704	1700	1704	1699	4912
575	20240322	092100	62274743	1704	1699	1704	1695	4428
576	20240322	092000	54765179	1700	1699	1706	1699	425
577	20240322	091900	54041645	1675	1699	1707	1675	6784
578	20240322	091800	42565579	1699	1699	1699	1699	7
579	20240322	091700	42553686	1699	1697	1699	1697	213
580	20240322	091600	42192120	1699	1697	1699	1697	2785
581	20240322	091500	37464559	1697	1695	1697	1695	2715
582	20240322	091400	32861564	1695	1695	1695	1695	0
583	20240322	091300	32861564	1695	1695	1695	1695	500
584	20240322	091200	32014064	1695	1684	1695	1684	6600
585	20240322	091100	20841621	1684	1681	1684	1681	3002
586	20240322	091000	15790883	1682	1665	1682	1665	502
587	20240322	090900	14955019	1665	1665	1665	1665	0
588	20240322	090800	14955019	1665	1665	1665	1665	0
589	20240322	090700	14955019	1665	1683	1683	1665	300
590	20240322	090600	14451919	1683	1683	1683	1683	50
591	20240322	090500	14367769	1683	1683	1683	1683	2
592	20240322	090400	14364403	1646	1680	1680	1646	5576
593	20240322	090300	5065075	1680	1680	1680	1680	2
594	20240322	090200	5061715	1684	1684	1684	1684	0
595	20240322	090100	5061715	1684	1684	1684	1684	2
596	20240322	090000	5058347	1662	1685	1685	1662	3002