KissMeData/198440/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203200	98700576	1810	1810	1810	1810	232
3	20240319	203100	98700576	1810	1810	1810	1810	0
4	20240319	203000	98700576	1810	1810	1810	1810	0
5	20240319	202900	98700576	1810	1810	1810	1810	0
6	20240319	202800	98700576	1810	1810	1810	1810	0
7	20240319	202700	98700576	1810	1810	1810	1810	0
8	20240319	202600	98700576	1810	1810	1810	1810	0
9	20240319	202500	98700576	1810	1810	1810	1810	0
10	20240319	202400	98700576	1810	1810	1810	1810	0
11	20240319	202300	98700576	1810	1810	1810	1810	0
12	20240319	202200	98700576	1810	1810	1810	1810	0
13	20240319	202100	98700576	1810	1810	1810	1810	0
14	20240319	202000	98700576	1810	1810	1810	1810	0
15	20240319	201900	98700576	1810	1810	1810	1810	0
16	20240319	201800	98700576	1810	1810	1810	1810	0
17	20240319	201700	98700576	1810	1810	1810	1810	0
18	20240319	201600	98700576	1810	1810	1810	1810	0
19	20240319	201500	98700576	1810	1810	1810	1810	0
20	20240319	201400	98700576	1810	1810	1810	1810	0
21	20240319	201300	98700576	1810	1810	1810	1810	0
22	20240319	201200	98700576	1810	1810	1810	1810	0
23	20240319	201100	98700576	1810	1810	1810	1810	0
24	20240319	201000	98700576	1810	1810	1810	1810	0
25	20240319	200900	98700576	1810	1810	1810	1810	0
26	20240319	200800	98700576	1810	1810	1810	1810	0
27	20240319	200700	98700576	1810	1810	1810	1810	0
28	20240319	200600	98700576	1810	1810	1810	1810	0
29	20240319	200500	98700576	1810	1810	1810	1810	0
30	20240319	200400	98700576	1810	1810	1810	1810	0
31	20240319	200300	98700576	1810	1810	1810	1810	0
32	20240319	200200	98700576	1810	1810	1810	1810	232
33	20240319	200100	98700576	1810	1810	1810	1810	0
34	20240319	200000	98700576	1810	1810	1810	1810	0
35	20240319	195900	98700576	1810	1810	1810	1810	0
36	20240319	195800	98700576	1810	1810	1810	1810	0
37	20240319	195700	98700576	1810	1810	1810	1810	0
38	20240319	195600	98700576	1810	1810	1810	1810	0
39	20240319	195500	98700576	1810	1810	1810	1810	0
40	20240319	195400	98700576	1810	1810	1810	1810	0
41	20240319	195300	98700576	1810	1810	1810	1810	0
42	20240319	195200	98700576	1810	1810	1810	1810	0
43	20240319	195100	98700576	1810	1810	1810	1810	0
44	20240319	195000	98700576	1810	1810	1810	1810	0
45	20240319	194900	98700576	1810	1810	1810	1810	0
46	20240319	194800	98700576	1810	1810	1810	1810	0
47	20240319	194700	98700576	1810	1810	1810	1810	0
48	20240319	194600	98700576	1810	1810	1810	1810	0
49	20240319	194500	98700576	1810	1810	1810	1810	0
50	20240319	194400	98700576	1810	1810	1810	1810	0
51	20240319	194300	98700576	1810	1810	1810	1810	0
52	20240319	194200	98700576	1810	1810	1810	1810	0
53	20240319	194100	98700576	1810	1810	1810	1810	0
54	20240319	194000	98700576	1810	1810	1810	1810	0
55	20240319	193900	98700576	1810	1810	1810	1810	0
56	20240319	193800	98700576	1810	1810	1810	1810	0
57	20240319	193700	98700576	1810	1810	1810	1810	0
58	20240319	193600	98700576	1810	1810	1810	1810	0
59	20240319	193500	98700576	1810	1810	1810	1810	0
60	20240319	193400	98700576	1810	1810	1810	1810	0
61	20240319	193300	98700576	1810	1810	1810	1810	0
62	20240319	193200	98700576	1810	1810	1810	1810	232
63	20240319	193100	98700576	1810	1810	1810	1810	0
64	20240319	193000	98700576	1810	1810	1810	1810	0
65	20240319	192900	98700576	1810	1810	1810	1810	0
66	20240319	192800	98700576	1810	1810	1810	1810	0
67	20240319	192700	98700576	1810	1810	1810	1810	0
68	20240319	192600	98700576	1810	1810	1810	1810	0
69	20240319	192500	98700576	1810	1810	1810	1810	0
70	20240319	192400	98700576	1810	1810	1810	1810	0
71	20240319	192300	98700576	1810	1810	1810	1810	0
72	20240319	192200	98700576	1810	1810	1810	1810	0
73	20240319	192100	98700576	1810	1810	1810	1810	0
74	20240319	192000	98700576	1810	1810	1810	1810	0
75	20240319	191900	98700576	1810	1810	1810	1810	0
76	20240319	191800	98700576	1810	1810	1810	1810	0
77	20240319	191700	98700576	1810	1810	1810	1810	0
78	20240319	191600	98700576	1810	1810	1810	1810	0
79	20240319	191500	98700576	1810	1810	1810	1810	0
80	20240319	191400	98700576	1810	1810	1810	1810	0
81	20240319	191300	98700576	1810	1810	1810	1810	0
82	20240319	191200	98700576	1810	1810	1810	1810	0
83	20240319	191100	98700576	1810	1810	1810	1810	0
84	20240319	191000	98700576	1810	1810	1810	1810	0
85	20240319	190900	98700576	1810	1810	1810	1810	0
86	20240319	190800	98700576	1810	1810	1810	1810	0
87	20240319	190700	98700576	1810	1810	1810	1810	0
88	20240319	190600	98700576	1810	1810	1810	1810	0
89	20240319	190500	98700576	1810	1810	1810	1810	0
90	20240319	190400	98700576	1810	1810	1810	1810	0
91	20240319	190300	98700576	1810	1810	1810	1810	0
92	20240319	190200	98700576	1810	1810	1810	1810	232
93	20240319	190100	98700576	1810	1810	1810	1810	0
94	20240319	190000	98700576	1810	1810	1810	1810	0
95	20240319	185900	98700576	1810	1810	1810	1810	0
96	20240319	185800	98700576	1810	1810	1810	1810	0
97	20240319	185700	98700576	1810	1810	1810	1810	0
98	20240319	185600	98700576	1810	1810	1810	1810	0
99	20240319	185500	98700576	1810	1810	1810	1810	0
100	20240319	185400	98700576	1810	1810	1810	1810	0
101	20240319	185300	98700576	1810	1810	1810	1810	0
102	20240319	185200	98700576	1810	1810	1810	1810	0
103	20240319	185100	98700576	1810	1810	1810	1810	0
104	20240319	185000	98700576	1810	1810	1810	1810	0
105	20240319	184900	98700576	1810	1810	1810	1810	0
106	20240319	184800	98700576	1810	1810	1810	1810	0
107	20240319	184700	98700576	1810	1810	1810	1810	0
108	20240319	184600	98700576	1810	1810	1810	1810	0
109	20240319	184500	98700576	1810	1810	1810	1810	0
110	20240319	184400	98700576	1810	1810	1810	1810	0
111	20240319	184300	98700576	1810	1810	1810	1810	0
112	20240319	184200	98700576	1810	1810	1810	1810	0
113	20240319	184100	98700576	1810	1810	1810	1810	0
114	20240319	184000	98700576	1810	1810	1810	1810	0
115	20240319	183900	98700576	1810	1810	1810	1810	0
116	20240319	183800	98700576	1810	1810	1810	1810	0
117	20240319	183700	98700576	1810	1810	1810	1810	0
118	20240319	183600	98700576	1810	1810	1810	1810	0
119	20240319	183500	98700576	1810	1810	1810	1810	0
120	20240319	183400	98700576	1810	1810	1810	1810	0
121	20240319	183300	98700576	1810	1810	1810	1810	0
122	20240319	183200	98700576	1810	1810	1810	1810	232
123	20240319	183100	98700576	1810	1810	1810	1810	0
124	20240319	183000	98700576	1810	1810	1810	1810	0
125	20240319	182900	98700576	1810	1810	1810	1810	0
126	20240319	182800	98700576	1810	1810	1810	1810	0
127	20240319	182700	98700576	1810	1810	1810	1810	0
128	20240319	182600	98700576	1810	1810	1810	1810	0
129	20240319	182500	98700576	1810	1810	1810	1810	0
130	20240319	182400	98700576	1810	1810	1810	1810	0
131	20240319	182300	98700576	1810	1810	1810	1810	0
132	20240319	182200	98700576	1810	1810	1810	1810	0
133	20240319	182100	98700576	1810	1810	1810	1810	0
134	20240319	182000	98700576	1810	1810	1810	1810	0
135	20240319	181900	98700576	1810	1810	1810	1810	0
136	20240319	181800	98700576	1810	1810	1810	1810	0
137	20240319	181700	98700576	1810	1810	1810	1810	0
138	20240319	181600	98700576	1810	1810	1810	1810	0
139	20240319	181500	98700576	1810	1810	1810	1810	0
140	20240319	181400	98700576	1810	1810	1810	1810	0
141	20240319	181300	98700576	1810	1810	1810	1810	0
142	20240319	181200	98700576	1810	1810	1810	1810	0
143	20240319	181100	98700576	1810	1810	1810	1810	0
144	20240319	181000	98700576	1810	1810	1810	1810	0
145	20240319	180900	98700576	1810	1810	1810	1810	0
146	20240319	180800	98700576	1810	1810	1810	1810	0
147	20240319	180700	98700576	1810	1810	1810	1810	0
148	20240319	180600	98700576	1810	1810	1810	1810	0
149	20240319	180500	98700576	1810	1810	1810	1810	0
150	20240319	180400	98700576	1810	1810	1810	1810	0
151	20240319	180300	98700576	1810	1810	1810	1810	0
152	20240319	180200	98700576	1810	1810	1810	1810	232
153	20240319	180100	98700576	1810	1810	1810	1810	0
154	20240319	180000	98700576	1810	1810	1810	1810	0
155	20240319	175900	98700576	1810	1810	1810	1810	0
156	20240319	175800	98700576	1810	1810	1810	1810	0
157	20240319	175700	98700576	1810	1810	1810	1810	0
158	20240319	175600	98700576	1810	1810	1810	1810	0
159	20240319	175500	98700576	1810	1810	1810	1810	0
160	20240319	175400	98700576	1810	1810	1810	1810	0
161	20240319	175300	98700576	1810	1810	1810	1810	0
162	20240319	175200	98700576	1810	1810	1810	1810	0
163	20240319	175100	98700576	1810	1810	1810	1810	0
164	20240319	175000	98700576	1810	1810	1810	1810	0
165	20240319	174900	98700576	1810	1810	1810	1810	0
166	20240319	174800	98700576	1810	1810	1810	1810	0
167	20240319	174700	98700576	1810	1810	1810	1810	0
168	20240319	174600	98700576	1810	1810	1810	1810	0
169	20240319	174500	98700576	1810	1810	1810	1810	0
170	20240319	174400	98700576	1810	1810	1810	1810	0
171	20240319	174300	98700576	1810	1810	1810	1810	0
172	20240319	174200	98700576	1810	1810	1810	1810	0
173	20240319	174100	98700576	1810	1810	1810	1810	0
174	20240319	174000	98700576	1810	1810	1810	1810	0
175	20240319	173900	98700576	1810	1810	1810	1810	0
176	20240319	173800	98700576	1810	1810	1810	1810	0
177	20240319	173700	98700576	1810	1810	1810	1810	0
178	20240319	173600	98700576	1810	1810	1810	1810	0
179	20240319	173500	98700576	1810	1810	1810	1810	0
180	20240319	173400	98700576	1810	1810	1810	1810	0
181	20240319	173300	98700576	1810	1810	1810	1810	0
182	20240319	173200	98700576	1810	1810	1810	1810	232
183	20240319	173100	98700576	1810	1810	1810	1810	0
184	20240319	173000	98700576	1810	1810	1810	1810	0
185	20240319	172900	98700576	1810	1810	1810	1810	0
186	20240319	172800	98700576	1810	1810	1810	1810	0
187	20240319	172700	98700576	1810	1810	1810	1810	0
188	20240319	172600	98700576	1810	1810	1810	1810	0
189	20240319	172500	98700576	1810	1810	1810	1810	0
190	20240319	172400	98700576	1810	1810	1810	1810	0
191	20240319	172300	98700576	1810	1810	1810	1810	0
192	20240319	172200	98700576	1810	1810	1810	1810	0
193	20240319	172100	98700576	1810	1810	1810	1810	0
194	20240319	172000	98700576	1810	1810	1810	1810	0
195	20240319	171900	98700576	1810	1810	1810	1810	0
196	20240319	171800	98700576	1810	1810	1810	1810	0
197	20240319	171700	98700576	1810	1810	1810	1810	0
198	20240319	171600	98700576	1810	1810	1810	1810	0
199	20240319	171500	98700576	1810	1810	1810	1810	0
200	20240319	171400	98700576	1810	1810	1810	1810	0
201	20240319	171300	98700576	1810	1810	1810	1810	0
202	20240319	171200	98700576	1810	1810	1810	1810	0
203	20240319	171100	98700576	1810	1810	1810	1810	0
204	20240319	171000	98700576	1810	1810	1810	1810	0
205	20240319	170900	98700576	1810	1810	1810	1810	0
206	20240319	170800	98700576	1810	1810	1810	1810	0
207	20240319	170700	98700576	1810	1810	1810	1810	0
208	20240319	170600	98700576	1810	1810	1810	1810	0
209	20240319	170500	98700576	1810	1810	1810	1810	0
210	20240319	170400	98700576	1810	1810	1810	1810	0
211	20240319	170300	98700576	1810	1810	1810	1810	0
212	20240319	170200	98700576	1810	1810	1810	1810	232
213	20240319	170100	98700576	1810	1810	1810	1810	0
214	20240319	170000	98700576	1810	1810	1810	1810	0
215	20240319	165900	98700576	1810	1810	1810	1810	0
216	20240319	165800	98700576	1810	1810	1810	1810	0
217	20240319	165700	98700576	1810	1810	1810	1810	0
218	20240319	165600	98700576	1810	1810	1810	1810	0
219	20240319	165500	98700576	1810	1810	1810	1810	0
220	20240319	165400	98700576	1810	1810	1810	1810	0
221	20240319	165300	98700576	1810	1810	1810	1810	0
222	20240319	165200	98700576	1810	1810	1810	1810	0
223	20240319	165100	98700576	1810	1810	1810	1810	0
224	20240319	165000	98700576	1810	1810	1810	1810	0
225	20240319	164900	98700576	1810	1810	1810	1810	0
226	20240319	164800	98700576	1810	1810	1810	1810	0
227	20240319	164700	98700576	1810	1810	1810	1810	0
228	20240319	164600	98700576	1810	1810	1810	1810	0
229	20240319	164500	98700576	1810	1810	1810	1810	0
230	20240319	164400	98700576	1810	1810	1810	1810	0
231	20240319	164300	98700576	1810	1810	1810	1810	0
232	20240319	164200	98700576	1810	1810	1810	1810	0
233	20240319	164100	98700576	1810	1810	1810	1810	0
234	20240319	164000	98700576	1810	1810	1810	1810	0
235	20240319	163900	98700576	1810	1810	1810	1810	0
236	20240319	163800	98700576	1810	1810	1810	1810	0
237	20240319	163700	98700576	1810	1810	1810	1810	0
238	20240319	163600	98700576	1810	1810	1810	1810	0
239	20240319	163500	98700576	1810	1810	1810	1810	0
240	20240319	163400	98700576	1810	1810	1810	1810	0
241	20240319	163300	98700576	1810	1810	1810	1810	0
242	20240319	163200	98700576	1810	1810	1810	1810	232
243	20240319	163100	98700576	1810	1810	1810	1810	0
244	20240319	163000	98700576	1810	1810	1810	1810	0
245	20240319	162900	98700576	1810	1810	1810	1810	0
246	20240319	162800	98700576	1810	1810	1810	1810	0
247	20240319	162700	98700576	1810	1810	1810	1810	0
248	20240319	162600	98700576	1810	1810	1810	1810	0
249	20240319	162500	98700576	1810	1810	1810	1810	0
250	20240319	162400	98700576	1810	1810	1810	1810	0
251	20240319	162300	98700576	1810	1810	1810	1810	0
252	20240319	162200	98700576	1810	1810	1810	1810	0
253	20240319	162100	98700576	1810	1810	1810	1810	0
254	20240319	162000	98700576	1810	1810	1810	1810	0
255	20240319	161900	98700576	1810	1810	1810	1810	0
256	20240319	161800	98700576	1810	1810	1810	1810	0
257	20240319	161700	98700576	1810	1810	1810	1810	0
258	20240319	161600	98700576	1810	1810	1810	1810	0
259	20240319	161500	98700576	1810	1810	1810	1810	0
260	20240319	161400	98700576	1810	1810	1810	1810	0
261	20240319	161300	98700576	1810	1810	1810	1810	0
262	20240319	161200	98700576	1810	1810	1810	1810	0
263	20240319	161100	98700576	1810	1810	1810	1810	0
264	20240319	161000	98700576	1810	1810	1810	1810	0
265	20240319	160900	98700576	1810	1810	1810	1810	0
266	20240319	160800	98700576	1810	1810	1810	1810	0
267	20240319	160700	98700576	1810	1810	1810	1810	0
268	20240319	160600	98700576	1810	1810	1810	1810	0
269	20240319	160500	98700576	1810	1810	1810	1810	0
270	20240319	160400	98700576	1810	1810	1810	1810	0
271	20240319	160300	98700576	1810	1810	1810	1810	0
272	20240319	160200	98700576	1810	1810	1810	1810	232
273	20240319	160100	98700576	1810	1810	1810	1810	0
274	20240319	160000	98700576	1810	1810	1810	1810	0
275	20240319	155900	98700576	1810	1810	1810	1810	0
276	20240319	155800	98700576	1810	1810	1810	1810	0
277	20240319	155700	98700576	1810	1810	1810	1810	0
278	20240319	155600	98700576	1810	1810	1810	1810	0
279	20240319	155500	98700576	1810	1810	1810	1810	0
280	20240319	155400	98700576	1810	1810	1810	1810	0
281	20240319	155300	98700576	1810	1810	1810	1810	0
282	20240319	155200	98700576	1810	1810	1810	1810	0
283	20240319	155100	98700576	1810	1810	1810	1810	0
284	20240319	155000	98700576	1810	1810	1810	1810	0
285	20240319	154900	98700576	1810	1810	1810	1810	0
286	20240319	154800	98700576	1810	1810	1810	1810	0
287	20240319	154700	98700576	1810	1810	1810	1810	0
288	20240319	154600	98700576	1810	1810	1810	1810	0
289	20240319	154500	98700576	1810	1810	1810	1810	0
290	20240319	154400	98700576	1810	1810	1810	1810	0
291	20240319	154300	98700576	1810	1810	1810	1810	0
292	20240319	154200	98700576	1810	1810	1810	1810	0
293	20240319	154100	98700576	1810	1810	1810	1810	0
294	20240319	154000	98700576	1810	1810	1810	1810	0
295	20240319	153900	98700576	1810	1810	1810	1810	0
296	20240319	153800	98700576	1810	1810	1810	1810	0
297	20240319	153700	98700576	1810	1810	1810	1810	0
298	20240319	153600	98700576	1810	1810	1810	1810	0
299	20240319	153500	98700576	1810	1810	1810	1810	0
300	20240319	153400	98700576	1810	1810	1810	1810	0
301	20240319	153300	98700576	1810	1810	1810	1810	0
302	20240319	153200	98700576	1810	1810	1810	1810	232
303	20240319	153100	98700576	1810	1810	1810	1810	0
304	20240319	153000	98700576	1810	1810	1810	1810	232
305	20240319	152900	98280656	1807	1807	1807	1807	0
306	20240319	152800	98280656	1807	1807	1807	1807	0
307	20240319	152700	98280656	1807	1807	1807	1807	0
308	20240319	152600	98280656	1807	1807	1807	1807	0
309	20240319	152500	98280656	1807	1807	1807	1807	0
310	20240319	152400	98280656	1807	1807	1807	1807	0
311	20240319	152300	98280656	1807	1807	1807	1807	0
312	20240319	152200	98280656	1807	1807	1807	1807	0
313	20240319	152100	98280656	1807	1807	1807	1807	0
314	20240319	152000	98280656	1807	1807	1807	1807	0
315	20240319	151900	98280656	1807	1807	1807	1807	93
316	20240319	151800	98112605	1807	1807	1807	1807	46
317	20240319	151700	98029483	1808	1808	1808	1808	0
318	20240319	151600	98029483	1808	1808	1808	1808	26
319	20240319	151500	97982475	1808	1808	1808	1808	156
320	20240319	151400	97700427	1808	1808	1808	1808	0
321	20240319	151300	97700427	1808	1808	1808	1808	1
322	20240319	151200	97698619	1809	1809	1809	1809	0
323	20240319	151100	97698619	1809	1809	1809	1809	0
324	20240319	151000	97698619	1809	1807	1809	1807	6
325	20240319	150900	97687771	1807	1807	1807	1807	58
326	20240319	150800	97582965	1807	1807	1807	1807	0
327	20240319	150700	97582965	1807	1807	1807	1807	0
328	20240319	150600	97582965	1807	1807	1807	1807	1117
329	20240319	150500	95564546	1809	1809	1809	1809	0
330	20240319	150400	95564546	1809	1809	1809	1809	0
331	20240319	150300	95564546	1809	1809	1809	1809	180
332	20240319	150200	95238926	1807	1807	1807	1807	0
333	20240319	150100	95238926	1807	1807	1807	1807	1
334	20240319	150000	95237119	1808	1808	1808	1808	28
335	20240319	145900	95186495	1808	1807	1808	1807	233
336	20240319	145800	94765292	1807	1807	1807	1807	57
337	20240319	145700	94662293	1807	1807	1807	1807	0
338	20240319	145600	94662293	1807	1808	1808	1807	265
339	20240319	145500	94183237	1808	1808	1808	1808	64
340	20240319	145400	94067525	1809	1807	1809	1807	300
341	20240319	145300	93525188	1807	1807	1807	1807	374
342	20240319	145200	92849370	1807	1807	1807	1807	32
343	20240319	145100	92791546	1807	1807	1807	1807	34
344	20240319	145000	92730108	1807	1807	1807	1807	27
345	20240319	144900	92681319	1807	1808	1808	1807	165
346	20240319	144800	92383064	1807	1807	1807	1807	0
347	20240319	144700	92383064	1807	1807	1807	1807	0
348	20240319	144600	92383064	1807	1807	1807	1807	14
349	20240319	144500	92357766	1807	1807	1807	1807	0
350	20240319	144400	92357766	1807	1808	1808	1807	81
351	20240319	144300	92211352	1808	1807	1808	1807	55
352	20240319	144200	92111914	1807	1807	1807	1807	126
353	20240319	144100	91884232	1807	1807	1807	1807	0
354	20240319	144000	91884232	1807	1807	1807	1807	0
355	20240319	143900	91884232	1807	1807	1807	1807	0
356	20240319	143800	91884232	1807	1807	1807	1807	40
357	20240319	143700	91811952	1807	1807	1807	1807	0
358	20240319	143600	91811952	1807	1807	1807	1807	0
359	20240319	143500	91811952	1807	1807	1807	1807	0
360	20240319	143400	91811952	1807	1807	1807	1807	15
361	20240319	143300	91784847	1807	1807	1807	1807	87
362	20240319	143200	91627638	1807	1807	1807	1807	30
363	20240319	143100	91573428	1805	1805	1805	1805	0
364	20240319	143000	91573428	1805	1805	1805	1805	0
365	20240319	142900	91573428	1805	1805	1805	1805	1
366	20240319	142800	91571623	1803	1807	1807	1803	10
367	20240319	142700	91553577	1803	1803	1803	1803	723
368	20240319	142600	90250008	1803	1809	1809	1803	3357
369	20240319	142500	84192457	1810	1815	1815	1810	284
370	20240319	142400	83678107	1822	1822	1822	1822	0
371	20240319	142300	83678107	1822	1822	1822	1822	0
372	20240319	142200	83678107	1822	1822	1822	1822	0
373	20240319	142100	83678107	1822	1822	1822	1822	17
374	20240319	142000	83647133	1823	1823	1823	1823	10
375	20240319	141900	83628903	1823	1823	1823	1823	42
376	20240319	141800	83552337	1823	1823	1823	1823	1
377	20240319	141700	83550514	1823	1823	1823	1820	173
378	20240319	141600	83235441	1823	1822	1826	1822	4913
379	20240319	141500	74279200	1809	1809	1809	1809	0
380	20240319	141400	74279200	1809	1809	1809	1809	0
381	20240319	141300	74279200	1809	1809	1809	1809	0
382	20240319	141200	74279200	1809	1809	1809	1809	50
383	20240319	141100	74188750	1821	1821	1821	1821	0
384	20240319	141000	74188750	1821	1821	1821	1821	306
385	20240319	140900	73631524	1826	1826	1826	1826	0
386	20240319	140800	73631524	1826	1814	1826	1801	7134
387	20240319	140700	60645058	1803	1812	1818	1802	2185
388	20240319	140600	56680926	1802	1802	1802	1802	0
389	20240319	140500	56680926	1802	1802	1802	1802	0
390	20240319	140400	56680926	1802	1802	1802	1802	35
391	20240319	140300	56617856	1802	1802	1802	1802	0
392	20240319	140200	56617856	1802	1802	1802	1802	0
393	20240319	140100	56617856	1802	1802	1802	1802	0
394	20240319	140000	56617856	1802	1802	1802	1802	0
395	20240319	135900	56617856	1802	1802	1802	1802	65
396	20240319	135800	56500726	1802	1802	1802	1802	0
397	20240319	135700	56500726	1802	1802	1802	1802	0
398	20240319	135600	56500726	1802	1802	1802	1802	88
399	20240319	135500	56342150	1802	1802	1802	1802	0
400	20240319	135400	56342150	1802	1802	1802	1802	0
401	20240319	135300	56342150	1802	1802	1802	1802	0
402	20240319	135200	56342150	1802	1802	1802	1802	0
403	20240319	135100	56342150	1802	1812	1813	1802	301
404	20240319	135000	55796843	1813	1813	1813	1813	120
405	20240319	134900	55579283	1801	1801	1801	1801	0
406	20240319	134800	55579283	1801	1808	1815	1801	2508
407	20240319	134700	51036390	1809	1809	1809	1809	0
408	20240319	134600	51036390	1809	1809	1809	1809	0
409	20240319	134500	51036390	1809	1809	1809	1809	0
410	20240319	134400	51036390	1809	1809	1809	1809	0
411	20240319	134300	51036390	1809	1809	1809	1809	1
412	20240319	134200	51034581	1809	1809	1809	1809	0
413	20240319	134100	51034581	1809	1810	1810	1809	55
414	20240319	134000	50935041	1812	1813	1813	1802	207
415	20240319	133900	50559977	1808	1811	1814	1808	383
416	20240319	133800	49866415	1801	1801	1801	1801	40
417	20240319	133700	49794375	1801	1801	1801	1801	0
418	20240319	133600	49794375	1801	1801	1801	1801	0
419	20240319	133500	49794375	1801	1801	1801	1801	0
420	20240319	133400	49794375	1801	1801	1801	1801	0
421	20240319	133300	49794375	1801	1801	1801	1801	0
422	20240319	133200	49794375	1801	1801	1801	1801	54
423	20240319	133100	49697121	1802	1802	1802	1802	1
424	20240319	133000	49695319	1801	1801	1801	1801	0
425	20240319	132900	49695319	1801	1801	1801	1801	0
426	20240319	132800	49695319	1801	1801	1801	1801	0
427	20240319	132700	49695319	1801	1801	1801	1801	0
428	20240319	132600	49695319	1801	1801	1801	1801	0
429	20240319	132500	49695319	1801	1801	1801	1801	668
430	20240319	132400	48492251	1801	1801	1801	1801	0
431	20240319	132300	48492251	1801	1801	1801	1801	0
432	20240319	132200	48492251	1801	1801	1801	1801	0
433	20240319	132100	48492251	1801	1801	1801	1801	0
434	20240319	132000	48492251	1801	1801	1801	1801	0
435	20240319	131900	48492251	1801	1801	1801	1801	0
436	20240319	131800	48492251	1801	1801	1801	1801	0
437	20240319	131700	48492251	1801	1801	1801	1801	0
438	20240319	131600	48492251	1801	1801	1801	1801	0
439	20240319	131500	48492251	1801	1801	1801	1801	0
440	20240319	131400	48492251	1801	1801	1801	1801	0
441	20240319	131300	48492251	1801	1801	1801	1801	0
442	20240319	131200	48492251	1801	1801	1801	1801	0
443	20240319	131100	48492251	1801	1801	1801	1801	14
444	20240319	131000	48467037	1801	1801	1801	1801	0
445	20240319	130900	48467037	1801	1809	1810	1801	74
446	20240319	130800	48333225	1802	1802	1802	1802	0
447	20240319	130700	48333225	1802	1802	1802	1802	0
448	20240319	130600	48333225	1802	1802	1802	1802	0
449	20240319	130500	48333225	1802	1802	1802	1802	0
450	20240319	130400	48333225	1802	1802	1802	1802	0
451	20240319	130300	48333225	1802	1803	1803	1802	4
452	20240319	130200	48326015	1801	1801	1801	1801	137
453	20240319	130100	48079278	1801	1801	1801	1800	2190
454	20240319	130000	44135304	1801	1806	1809	1801	1063
455	20240319	125900	42214227	1801	1801	1805	1801	1352
456	20240319	125800	39775275	1801	1801	1801	1801	90
457	20240319	125700	39613185	1803	1803	1803	1803	0
458	20240319	125600	39613185	1803	1802	1803	1802	2
459	20240319	125500	39609580	1802	1802	1802	1802	0
460	20240319	125400	39609580	1802	1802	1802	1802	0
461	20240319	125300	39609580	1802	1802	1802	1802	0
462	20240319	125200	39609580	1802	1802	1802	1802	0
463	20240319	125100	39609580	1802	1802	1802	1802	0
464	20240319	125000	39609580	1802	1802	1802	1802	0
465	20240319	124900	39609580	1802	1802	1802	1802	0
466	20240319	124800	39609580	1802	1802	1802	1802	0
467	20240319	124700	39609580	1802	1802	1802	1802	0
468	20240319	124600	39609580	1802	1802	1802	1802	8
469	20240319	124500	39595164	1802	1802	1802	1802	0
470	20240319	124400	39595164	1802	1802	1802	1802	0
471	20240319	124300	39595164	1802	1802	1802	1802	0
472	20240319	124200	39595164	1802	1802	1802	1802	0
473	20240319	124100	39595164	1802	1802	1802	1802	26
474	20240319	124000	39548312	1801	1801	1801	1801	0
475	20240319	123900	39548312	1801	1801	1801	1801	112
476	20240319	123800	39346600	1801	1801	1801	1801	0
477	20240319	123700	39346600	1801	1802	1802	1801	84
478	20240319	123600	39195250	1802	1802	1802	1802	0
479	20240319	123500	39195250	1802	1802	1802	1802	100
480	20240319	123400	39015050	1802	1802	1802	1802	0
481	20240319	123300	39015050	1802	1802	1802	1802	0
482	20240319	123200	39015050	1802	1802	1802	1802	0
483	20240319	123100	39015050	1802	1802	1802	1802	0
484	20240319	123000	39015050	1802	1802	1802	1802	0
485	20240319	122900	39015050	1802	1802	1802	1802	0
486	20240319	122800	39015050	1802	1802	1802	1802	0
487	20240319	122700	39015050	1802	1802	1802	1802	0
488	20240319	122600	39015050	1802	1802	1802	1802	0
489	20240319	122500	39015050	1802	1802	1802	1802	0
490	20240319	122400	39015050	1802	1802	1802	1802	0
491	20240319	122300	39015050	1802	1804	1804	1802	3
492	20240319	122200	39009641	1801	1801	1801	1801	0
493	20240319	122100	39009641	1801	1801	1801	1801	0
494	20240319	122000	39009641	1801	1801	1801	1801	0
495	20240319	121900	39009641	1801	1801	1801	1801	0
496	20240319	121800	39009641	1801	1801	1801	1801	0
497	20240319	121700	39009641	1801	1801	1801	1801	0
498	20240319	121600	39009641	1801	1801	1801	1801	0
499	20240319	121500	39009641	1801	1801	1801	1801	1111
500	20240319	121400	37008730	1801	1801	1801	1801	0
501	20240319	121300	37008730	1801	1801	1801	1801	0
502	20240319	121200	37008730	1801	1801	1801	1801	0
503	20240319	121100	37008730	1801	1801	1801	1801	0
504	20240319	121000	37008730	1801	1801	1801	1801	0
505	20240319	120900	37008730	1801	1801	1801	1801	0
506	20240319	120800	37008730	1801	1806	1806	1801	1112
507	20240319	120700	35001018	1801	1804	1805	1801	3010
508	20240319	120600	29568012	1801	1801	1801	1801	0
509	20240319	120500	29568012	1801	1801	1801	1801	0
510	20240319	120400	29568012	1801	1801	1801	1801	0
511	20240319	120300	29568012	1801	1801	1801	1801	0
512	20240319	120200	29568012	1801	1801	1801	1801	0
513	20240319	120100	29568012	1801	1801	1801	1801	1
514	20240319	120000	29566211	1801	1801	1801	1801	0
515	20240319	115900	29566211	1801	1801	1801	1801	0
516	20240319	115800	29566211	1801	1801	1801	1801	0
517	20240319	115700	29566211	1801	1801	1801	1801	0
518	20240319	115600	29566211	1801	1801	1801	1801	0
519	20240319	115500	29566211	1801	1801	1801	1801	130
520	20240319	115400	29332081	1801	1801	1801	1801	24
521	20240319	115300	29288857	1801	1801	1801	1801	0
522	20240319	115200	29288857	1801	1801	1801	1801	0
523	20240319	115100	29288857	1801	1801	1801	1801	0
524	20240319	115000	29288857	1801	1801	1801	1801	0
525	20240319	114900	29288857	1801	1801	1801	1801	0
526	20240319	114800	29288857	1801	1801	1801	1801	0
527	20240319	114700	29288857	1801	1801	1801	1801	0
528	20240319	114600	29288857	1801	1801	1801	1801	0
529	20240319	114500	29288857	1801	1801	1801	1801	9
530	20240319	114400	29272648	1801	1801	1801	1801	0
531	20240319	114300	29272648	1801	1801	1801	1801	0
532	20240319	114200	29272648	1801	1801	1801	1801	0
533	20240319	114100	29272648	1801	1801	1801	1801	0
534	20240319	114000	29272648	1801	1801	1801	1801	11
535	20240319	113900	29252837	1801	1801	1801	1801	0
536	20240319	113800	29252837	1801	1801	1801	1801	0
537	20240319	113700	29252837	1801	1801	1801	1801	351
538	20240319	113600	28620686	1803	1803	1803	1803	0
539	20240319	113500	28620686	1803	1803	1803	1803	0
540	20240319	113400	28620686	1803	1803	1803	1803	0
541	20240319	113300	28620686	1803	1803	1803	1803	0
542	20240319	113200	28620686	1803	1803	1803	1803	1
543	20240319	113100	28618883	1805	1805	1805	1805	0
544	20240319	113000	28618883	1805	1805	1805	1805	0
545	20240319	112900	28618883	1805	1805	1805	1805	0
546	20240319	112800	28618883	1805	1805	1805	1805	0
547	20240319	112700	28618883	1805	1805	1805	1805	0
548	20240319	112600	28618883	1805	1805	1805	1805	0
549	20240319	112500	28618883	1805	1805	1805	1805	0
550	20240319	112400	28618883	1805	1805	1805	1805	0
551	20240319	112300	28618883	1805	1805	1805	1805	0
552	20240319	112200	28618883	1805	1805	1805	1805	0
553	20240319	112100	28618883	1805	1805	1805	1805	0
554	20240319	112000	28618883	1805	1805	1805	1805	0
555	20240319	111900	28618883	1805	1801	1805	1801	13
556	20240319	111800	28595466	1801	1801	1801	1801	0
557	20240319	111700	28595466	1801	1801	1801	1801	0
558	20240319	111600	28595466	1801	1801	1801	1801	0
559	20240319	111500	28595466	1801	1801	1801	1801	0
560	20240319	111400	28595466	1801	1801	1801	1801	0
561	20240319	111300	28595466	1801	1801	1801	1801	0
562	20240319	111200	28595466	1801	1801	1801	1801	0
563	20240319	111100	28595466	1801	1801	1801	1801	0
564	20240319	111000	28595466	1801	1801	1801	1801	0
565	20240319	110900	28595466	1801	1801	1801	1801	0
566	20240319	110800	28595466	1801	1801	1801	1801	0
567	20240319	110700	28595466	1801	1801	1801	1801	0
568	20240319	110600	28595466	1801	1801	1801	1801	0
569	20240319	110500	28595466	1801	1801	1801	1801	0
570	20240319	110400	28595466	1801	1801	1801	1801	0
571	20240319	110300	28595466	1801	1801	1801	1801	0
572	20240319	110200	28595466	1801	1801	1801	1801	0
573	20240319	110100	28595466	1801	1801	1801	1801	0
574	20240319	110000	28595466	1801	1801	1801	1801	0
575	20240319	105900	28595466	1801	1801	1801	1801	0
576	20240319	105800	28595466	1801	1801	1801	1801	109
577	20240319	105700	28399157	1805	1805	1805	1805	0
578	20240319	105600	28399157	1805	1804	1805	1804	83
579	20240319	105500	28249412	1801	1801	1801	1801	0
580	20240319	105400	28249412	1801	1801	1801	1800	589
581	20240319	105300	27188665	1800	1801	1801	1800	363
582	20240319	105200	26534938	1801	1801	1801	1801	0
583	20240319	105100	26534938	1801	1801	1801	1801	0
584	20240319	105000	26534938	1801	1801	1801	1801	189
585	20240319	104900	26194549	1801	1801	1801	1801	0
586	20240319	104800	26194549	1801	1801	1801	1801	0
587	20240319	104700	26194549	1801	1801	1801	1801	0
588	20240319	104600	26194549	1801	1801	1801	1801	0
589	20240319	104500	26194549	1801	1801	1801	1801	100
590	20240319	104400	26014449	1801	1801	1801	1801	0
591	20240319	104300	26014449	1801	1801	1801	1801	1
592	20240319	104200	26012648	1800	1800	1800	1800	0
593	20240319	104100	26012648	1800	1800	1800	1800	0
594	20240319	104000	26012648	1800	1800	1800	1800	0
595	20240319	103900	26012648	1800	1801	1801	1800	217
596	20240319	103800	25621848	1801	1802	1802	1801	15
597	20240319	103700	25594828	1801	1801	1801	1801	59
598	20240319	103600	25488569	1800	1801	1801	1800	2019
599	20240319	103500	21853972	1801	1802	1802	1801	16
600	20240319	103400	21825148	1802	1805	1805	1802	414
601	20240319	103300	21077997	1805	1805	1805	1805	0
602	20240319	103200	21077997	1805	1805	1805	1805	0
603	20240319	103100	21077997	1805	1805	1805	1805	0
604	20240319	103000	21077997	1805	1805	1805	1805	0
605	20240319	102900	21077997	1805	1805	1805	1805	0
606	20240319	102800	21077997	1805	1805	1805	1805	5
607	20240319	102700	21068972	1805	1805	1805	1805	0
608	20240319	102600	21068972	1805	1805	1805	1805	0
609	20240319	102500	21068972	1805	1805	1805	1805	0
610	20240319	102400	21068972	1805	1805	1805	1805	0
611	20240319	102300	21068972	1805	1805	1805	1805	0
612	20240319	102200	21068972	1805	1805	1805	1805	0
613	20240319	102100	21068972	1805	1805	1805	1805	1
614	20240319	102000	21067167	1805	1805	1805	1805	12
615	20240319	101900	21045507	1805	1805	1805	1805	16
616	20240319	101800	21016627	1805	1805	1805	1805	326
617	20240319	101700	20428197	1805	1805	1805	1805	118
618	20240319	101600	20215207	1805	1805	1805	1805	0
619	20240319	101500	20215207	1805	1805	1805	1805	0
620	20240319	101400	20215207	1805	1805	1805	1805	131
621	20240319	101300	19978752	1805	1805	1805	1805	0
622	20240319	101200	19978752	1805	1807	1807	1805	89
623	20240319	101100	19818103	1807	1807	1807	1807	0
624	20240319	101000	19818103	1807	1807	1807	1807	1
625	20240319	100900	19816296	1808	1808	1808	1808	0
626	20240319	100800	19816296	1808	1808	1808	1808	0
627	20240319	100700	19816296	1808	1808	1808	1808	0
628	20240319	100600	19816296	1808	1808	1808	1808	0
629	20240319	100500	19816296	1808	1808	1808	1808	0
630	20240319	100400	19816296	1808	1808	1808	1808	0
631	20240319	100300	19816296	1808	1808	1808	1808	0
632	20240319	100200	19816296	1808	1808	1808	1808	0
633	20240319	100100	19816296	1808	1808	1808	1808	0
634	20240319	100000	19816296	1808	1808	1808	1808	0
635	20240319	095900	19816296	1808	1808	1808	1808	0
636	20240319	095800	19816296	1808	1808	1808	1808	0
637	20240319	095700	19816296	1808	1808	1808	1808	0
638	20240319	095600	19816296	1808	1808	1808	1808	815
639	20240319	095500	18342776	1808	1808	1808	1808	1
640	20240319	095400	18340968	1808	1808	1808	1808	0
641	20240319	095300	18340968	1808	1808	1808	1808	0
642	20240319	095200	18340968	1808	1808	1808	1808	18
643	20240319	095100	18308424	1802	1802	1802	1802	0
644	20240319	095000	18308424	1802	1802	1802	1802	0
645	20240319	094900	18308424	1802	1802	1802	1802	0
646	20240319	094800	18308424	1802	1802	1802	1802	0
647	20240319	094700	18308424	1802	1802	1802	1802	8
648	20240319	094600	18294008	1803	1803	1803	1803	0
649	20240319	094500	18294008	1803	1803	1803	1803	0
650	20240319	094400	18294008	1803	1803	1803	1803	0
651	20240319	094300	18294008	1803	1808	1808	1803	65
652	20240319	094200	18176503	1802	1802	1802	1802	0
653	20240319	094100	18176503	1802	1802	1802	1802	27
654	20240319	094000	18127849	1802	1802	1802	1802	176
655	20240319	093900	17810697	1802	1802	1802	1802	9
656	20240319	093800	17794479	1802	1802	1802	1802	9
657	20240319	093700	17778261	1800	1800	1800	1800	1790
658	20240319	093600	14556261	1800	1800	1800	1800	0
659	20240319	093500	14556261	1800	1800	1800	1800	0
660	20240319	093400	14556261	1800	1802	1802	1800	4330
661	20240319	093300	6762000	1802	1802	1802	1802	28
662	20240319	093200	6711544	1802	1802	1802	1802	0
663	20240319	093100	6711544	1802	1802	1802	1802	0
664	20240319	093000	6711544	1802	1802	1802	1802	0
665	20240319	092900	6711544	1802	1807	1807	1802	10
666	20240319	092800	6693508	1808	1808	1808	1808	0
667	20240319	092700	6693508	1808	1808	1808	1808	0
668	20240319	092600	6693508	1808	1808	1808	1808	1
669	20240319	092500	6691700	1809	1809	1809	1809	0
670	20240319	092400	6691700	1809	1809	1809	1809	0
671	20240319	092300	6691700	1809	1808	1809	1808	6
672	20240319	092200	6680851	1801	1801	1801	1801	0
673	20240319	092100	6680851	1801	1808	1808	1801	25
674	20240319	092000	6635685	1808	1808	1808	1808	10
675	20240319	091900	6617605	1808	1808	1808	1808	0
676	20240319	091800	6617605	1808	1808	1808	1808	0
677	20240319	091700	6617605	1808	1808	1808	1808	0
678	20240319	091600	6617605	1808	1808	1808	1808	0
679	20240319	091500	6617605	1808	1808	1808	1808	0
680	20240319	091400	6617605	1808	1808	1808	1808	1
681	20240319	091300	6615797	1808	1808	1808	1808	0
682	20240319	091200	6615797	1808	1808	1808	1808	0
683	20240319	091100	6615797	1808	1808	1808	1808	0
684	20240319	091000	6615797	1808	1808	1808	1808	3
685	20240319	090900	6610373	1808	1808	1808	1808	0
686	20240319	090800	6610373	1808	1808	1808	1808	30
687	20240319	090700	6556133	1809	1809	1809	1809	0
688	20240319	090600	6556133	1809	1809	1809	1809	1
689	20240319	090500	6554324	1800	1800	1800	1800	0
690	20240319	090400	6554324	1800	1816	1816	1800	2004
691	20240319	090300	2946347	1801	1802	1802	1801	540
692	20240319	090200	1973805	1801	1801	1801	1801	0
693	20240319	090100	1973805	1801	1802	1802	1801	501
694	20240319	090000	1071004	1801	1800	1801	1800	595