KissMeData/121890/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	201300	86695982	1861	1861	1861	1861	630
3	20240313	201200	86695982	1861	1861	1861	1861	0
4	20240313	201100	86695982	1861	1861	1861	1861	0
5	20240313	201000	86695982	1861	1861	1861	1861	0
6	20240313	200900	86695982	1861	1861	1861	1861	0
7	20240313	200800	86695982	1861	1861	1861	1861	0
8	20240313	200700	86695982	1861	1861	1861	1861	0
9	20240313	200600	86695982	1861	1861	1861	1861	0
10	20240313	200500	86695982	1861	1861	1861	1861	0
11	20240313	200400	86695982	1861	1861	1861	1861	0
12	20240313	200300	86695982	1861	1861	1861	1861	0
13	20240313	200200	86695982	1861	1861	1861	1861	0
14	20240313	200100	86695982	1861	1861	1861	1861	0
15	20240313	200000	86695982	1861	1861	1861	1861	0
16	20240313	195900	86695982	1861	1861	1861	1861	0
17	20240313	195800	86695982	1861	1861	1861	1861	0
18	20240313	195700	86695982	1861	1861	1861	1861	0
19	20240313	195600	86695982	1861	1861	1861	1861	0
20	20240313	195500	86695982	1861	1861	1861	1861	0
21	20240313	195400	86695982	1861	1861	1861	1861	0
22	20240313	195300	86695982	1861	1861	1861	1861	0
23	20240313	195200	86695982	1861	1861	1861	1861	0
24	20240313	195100	86695982	1861	1861	1861	1861	0
25	20240313	195000	86695982	1861	1861	1861	1861	0
26	20240313	194900	86695982	1861	1861	1861	1861	0
27	20240313	194800	86695982	1861	1861	1861	1861	0
28	20240313	194700	86695982	1861	1861	1861	1861	0
29	20240313	194600	86695982	1861	1861	1861	1861	0
30	20240313	194500	86695982	1861	1861	1861	1861	0
31	20240313	194400	86695982	1861	1861	1861	1861	0
32	20240313	194300	86695982	1861	1861	1861	1861	630
33	20240313	194200	86695982	1861	1861	1861	1861	0
34	20240313	194100	86695982	1861	1861	1861	1861	0
35	20240313	194000	86695982	1861	1861	1861	1861	0
36	20240313	193900	86695982	1861	1861	1861	1861	0
37	20240313	193800	86695982	1861	1861	1861	1861	0
38	20240313	193700	86695982	1861	1861	1861	1861	0
39	20240313	193600	86695982	1861	1861	1861	1861	0
40	20240313	193500	86695982	1861	1861	1861	1861	0
41	20240313	193400	86695982	1861	1861	1861	1861	0
42	20240313	193300	86695982	1861	1861	1861	1861	0
43	20240313	193200	86695982	1861	1861	1861	1861	0
44	20240313	193100	86695982	1861	1861	1861	1861	0
45	20240313	193000	86695982	1861	1861	1861	1861	0
46	20240313	192900	86695982	1861	1861	1861	1861	0
47	20240313	192800	86695982	1861	1861	1861	1861	0
48	20240313	192700	86695982	1861	1861	1861	1861	0
49	20240313	192600	86695982	1861	1861	1861	1861	0
50	20240313	192500	86695982	1861	1861	1861	1861	0
51	20240313	192400	86695982	1861	1861	1861	1861	0
52	20240313	192300	86695982	1861	1861	1861	1861	0
53	20240313	192200	86695982	1861	1861	1861	1861	0
54	20240313	192100	86695982	1861	1861	1861	1861	0
55	20240313	192000	86695982	1861	1861	1861	1861	0
56	20240313	191900	86695982	1861	1861	1861	1861	0
57	20240313	191800	86695982	1861	1861	1861	1861	0
58	20240313	191700	86695982	1861	1861	1861	1861	0
59	20240313	191600	86695982	1861	1861	1861	1861	0
60	20240313	191500	86695982	1861	1861	1861	1861	0
61	20240313	191400	86695982	1861	1861	1861	1861	0
62	20240313	191300	86695982	1861	1861	1861	1861	630
63	20240313	191200	86695982	1861	1861	1861	1861	0
64	20240313	191100	86695982	1861	1861	1861	1861	0
65	20240313	191000	86695982	1861	1861	1861	1861	0
66	20240313	190900	86695982	1861	1861	1861	1861	0
67	20240313	190800	86695982	1861	1861	1861	1861	0
68	20240313	190700	86695982	1861	1861	1861	1861	0
69	20240313	190600	86695982	1861	1861	1861	1861	0
70	20240313	190500	86695982	1861	1861	1861	1861	0
71	20240313	190400	86695982	1861	1861	1861	1861	0
72	20240313	190300	86695982	1861	1861	1861	1861	0
73	20240313	190200	86695982	1861	1861	1861	1861	0
74	20240313	190100	86695982	1861	1861	1861	1861	0
75	20240313	190000	86695982	1861	1861	1861	1861	0
76	20240313	185900	86695982	1861	1861	1861	1861	0
77	20240313	185800	86695982	1861	1861	1861	1861	0
78	20240313	185700	86695982	1861	1861	1861	1861	0
79	20240313	185600	86695982	1861	1861	1861	1861	0
80	20240313	185500	86695982	1861	1861	1861	1861	0
81	20240313	185400	86695982	1861	1861	1861	1861	0
82	20240313	185300	86695982	1861	1861	1861	1861	0
83	20240313	185200	86695982	1861	1861	1861	1861	0
84	20240313	185100	86695982	1861	1861	1861	1861	0
85	20240313	185000	86695982	1861	1861	1861	1861	0
86	20240313	184900	86695982	1861	1861	1861	1861	0
87	20240313	184800	86695982	1861	1861	1861	1861	0
88	20240313	184700	86695982	1861	1861	1861	1861	0
89	20240313	184600	86695982	1861	1861	1861	1861	0
90	20240313	184500	86695982	1861	1861	1861	1861	0
91	20240313	184400	86695982	1861	1861	1861	1861	0
92	20240313	184300	86695982	1861	1861	1861	1861	630
93	20240313	184200	86695982	1861	1861	1861	1861	0
94	20240313	184100	86695982	1861	1861	1861	1861	0
95	20240313	184000	86695982	1861	1861	1861	1861	0
96	20240313	183900	86695982	1861	1861	1861	1861	0
97	20240313	183800	86695982	1861	1861	1861	1861	0
98	20240313	183700	86695982	1861	1861	1861	1861	0
99	20240313	183600	86695982	1861	1861	1861	1861	0
100	20240313	183500	86695982	1861	1861	1861	1861	0
101	20240313	183400	86695982	1861	1861	1861	1861	0
102	20240313	183300	86695982	1861	1861	1861	1861	0
103	20240313	183200	86695982	1861	1861	1861	1861	0
104	20240313	183100	86695982	1861	1861	1861	1861	0
105	20240313	183000	86695982	1861	1861	1861	1861	0
106	20240313	182900	86695982	1861	1861	1861	1861	0
107	20240313	182800	86695982	1861	1861	1861	1861	0
108	20240313	182700	86695982	1861	1861	1861	1861	0
109	20240313	182600	86695982	1861	1861	1861	1861	0
110	20240313	182500	86695982	1861	1861	1861	1861	0
111	20240313	182400	86695982	1861	1861	1861	1861	0
112	20240313	182300	86695982	1861	1861	1861	1861	0
113	20240313	182200	86695982	1861	1861	1861	1861	0
114	20240313	182100	86695982	1861	1861	1861	1861	0
115	20240313	182000	86695982	1861	1861	1861	1861	0
116	20240313	181900	86695982	1861	1861	1861	1861	0
117	20240313	181800	86695982	1861	1861	1861	1861	0
118	20240313	181700	86695982	1861	1861	1861	1861	0
119	20240313	181600	86695982	1861	1861	1861	1861	0
120	20240313	181500	86695982	1861	1861	1861	1861	0
121	20240313	181400	86695982	1861	1861	1861	1861	0
122	20240313	181300	86695982	1861	1861	1861	1861	630
123	20240313	181200	86695982	1861	1861	1861	1861	0
124	20240313	181100	86695982	1861	1861	1861	1861	0
125	20240313	181000	86695982	1861	1861	1861	1861	0
126	20240313	180900	86695982	1861	1861	1861	1861	0
127	20240313	180800	86695982	1861	1861	1861	1861	0
128	20240313	180700	86695982	1861	1861	1861	1861	0
129	20240313	180600	86695982	1861	1861	1861	1861	0
130	20240313	180500	86695982	1861	1861	1861	1861	0
131	20240313	180400	86695982	1861	1861	1861	1861	0
132	20240313	180300	86695982	1861	1861	1861	1861	0
133	20240313	180200	86695982	1861	1861	1861	1861	0
134	20240313	180100	86695982	1861	1861	1861	1861	0
135	20240313	180000	86695982	1861	1861	1861	1861	0
136	20240313	175900	86695982	1861	1861	1861	1861	0
137	20240313	175800	86695982	1861	1861	1861	1861	0
138	20240313	175700	86695982	1861	1861	1861	1861	0
139	20240313	175600	86695982	1861	1861	1861	1861	0
140	20240313	175500	86695982	1861	1861	1861	1861	0
141	20240313	175400	86695982	1861	1861	1861	1861	0
142	20240313	175300	86695982	1861	1861	1861	1861	0
143	20240313	175200	86695982	1861	1861	1861	1861	0
144	20240313	175100	86695982	1861	1861	1861	1861	0
145	20240313	175000	86695982	1861	1861	1861	1861	0
146	20240313	174900	86695982	1861	1861	1861	1861	0
147	20240313	174800	86695982	1861	1861	1861	1861	0
148	20240313	174700	86695982	1861	1861	1861	1861	0
149	20240313	174600	86695982	1861	1861	1861	1861	0
150	20240313	174500	86695982	1861	1861	1861	1861	0
151	20240313	174400	86695982	1861	1861	1861	1861	0
152	20240313	174300	86695982	1861	1861	1861	1861	630
153	20240313	174200	86695982	1861	1861	1861	1861	0
154	20240313	174100	86695982	1861	1861	1861	1861	0
155	20240313	174000	86695982	1861	1861	1861	1861	0
156	20240313	173900	86695982	1861	1861	1861	1861	0
157	20240313	173800	86695982	1861	1861	1861	1861	0
158	20240313	173700	86695982	1861	1861	1861	1861	0
159	20240313	173600	86695982	1861	1861	1861	1861	0
160	20240313	173500	86695982	1861	1861	1861	1861	0
161	20240313	173400	86695982	1861	1861	1861	1861	0
162	20240313	173300	86695982	1861	1861	1861	1861	0
163	20240313	173200	86695982	1861	1861	1861	1861	0
164	20240313	173100	86695982	1861	1861	1861	1861	0
165	20240313	173000	86695982	1861	1861	1861	1861	0
166	20240313	172900	86695982	1861	1861	1861	1861	0
167	20240313	172800	86695982	1861	1861	1861	1861	0
168	20240313	172700	86695982	1861	1861	1861	1861	0
169	20240313	172600	86695982	1861	1861	1861	1861	0
170	20240313	172500	86695982	1861	1861	1861	1861	0
171	20240313	172400	86695982	1861	1861	1861	1861	0
172	20240313	172300	86695982	1861	1861	1861	1861	0
173	20240313	172200	86695982	1861	1861	1861	1861	0
174	20240313	172100	86695982	1861	1861	1861	1861	0
175	20240313	172000	86695982	1861	1861	1861	1861	0
176	20240313	171900	86695982	1861	1861	1861	1861	0
177	20240313	171800	86695982	1861	1861	1861	1861	0
178	20240313	171700	86695982	1861	1861	1861	1861	0
179	20240313	171600	86695982	1861	1861	1861	1861	0
180	20240313	171500	86695982	1861	1861	1861	1861	0
181	20240313	171400	86695982	1861	1861	1861	1861	0
182	20240313	171300	86695982	1861	1861	1861	1861	630
183	20240313	171200	86695982	1861	1861	1861	1861	0
184	20240313	171100	86695982	1861	1861	1861	1861	0
185	20240313	171000	86695982	1861	1861	1861	1861	0
186	20240313	170900	86695982	1861	1861	1861	1861	0
187	20240313	170800	86695982	1861	1861	1861	1861	0
188	20240313	170700	86695982	1861	1861	1861	1861	0
189	20240313	170600	86695982	1861	1861	1861	1861	0
190	20240313	170500	86695982	1861	1861	1861	1861	0
191	20240313	170400	86695982	1861	1861	1861	1861	0
192	20240313	170300	86695982	1861	1861	1861	1861	0
193	20240313	170200	86695982	1861	1861	1861	1861	0
194	20240313	170100	86695982	1861	1861	1861	1861	0
195	20240313	170000	86695982	1861	1861	1861	1861	0
196	20240313	165900	86695982	1861	1861	1861	1861	0
197	20240313	165800	86695982	1861	1861	1861	1861	0
198	20240313	165700	86695982	1861	1861	1861	1861	0
199	20240313	165600	86695982	1861	1861	1861	1861	0
200	20240313	165500	86695982	1861	1861	1861	1861	0
201	20240313	165400	86695982	1861	1861	1861	1861	0
202	20240313	165300	86695982	1861	1861	1861	1861	0
203	20240313	165200	86695982	1861	1861	1861	1861	0
204	20240313	165100	86695982	1861	1861	1861	1861	0
205	20240313	165000	86695982	1861	1861	1861	1861	0
206	20240313	164900	86695982	1861	1861	1861	1861	0
207	20240313	164800	86695982	1861	1861	1861	1861	0
208	20240313	164700	86695982	1861	1861	1861	1861	0
209	20240313	164600	86695982	1861	1861	1861	1861	0
210	20240313	164500	86695982	1861	1861	1861	1861	0
211	20240313	164400	86695982	1861	1861	1861	1861	0
212	20240313	164300	86695982	1861	1861	1861	1861	630
213	20240313	164200	86695982	1861	1861	1861	1861	0
214	20240313	164100	86695982	1861	1861	1861	1861	0
215	20240313	164000	86695982	1861	1861	1861	1861	0
216	20240313	163900	86695982	1861	1861	1861	1861	0
217	20240313	163800	86695982	1861	1861	1861	1861	0
218	20240313	163700	86695982	1861	1861	1861	1861	0
219	20240313	163600	86695982	1861	1861	1861	1861	0
220	20240313	163500	86695982	1861	1861	1861	1861	0
221	20240313	163400	86695982	1861	1861	1861	1861	0
222	20240313	163300	86695982	1861	1861	1861	1861	0
223	20240313	163200	86695982	1861	1861	1861	1861	0
224	20240313	163100	86695982	1861	1861	1861	1861	0
225	20240313	163000	86695982	1861	1861	1861	1861	0
226	20240313	162900	86695982	1861	1861	1861	1861	0
227	20240313	162800	86695982	1861	1861	1861	1861	0
228	20240313	162700	86695982	1861	1861	1861	1861	0
229	20240313	162600	86695982	1861	1861	1861	1861	0
230	20240313	162500	86695982	1861	1861	1861	1861	0
231	20240313	162400	86695982	1861	1861	1861	1861	0
232	20240313	162300	86695982	1861	1861	1861	1861	0
233	20240313	162200	86695982	1861	1861	1861	1861	0
234	20240313	162100	86695982	1861	1861	1861	1861	0
235	20240313	162000	86695982	1861	1861	1861	1861	0
236	20240313	161900	86695982	1861	1861	1861	1861	0
237	20240313	161800	86695982	1861	1861	1861	1861	0
238	20240313	161700	86695982	1861	1861	1861	1861	0
239	20240313	161600	86695982	1861	1861	1861	1861	0
240	20240313	161500	86695982	1861	1861	1861	1861	0
241	20240313	161400	86695982	1861	1861	1861	1861	0
242	20240313	161300	86695982	1861	1861	1861	1861	630
243	20240313	161200	86695982	1861	1861	1861	1861	0
244	20240313	161100	86695982	1861	1861	1861	1861	0
245	20240313	161000	86695982	1861	1861	1861	1861	0
246	20240313	160900	86695982	1861	1861	1861	1861	0
247	20240313	160800	86695982	1861	1861	1861	1861	0
248	20240313	160700	86695982	1861	1861	1861	1861	0
249	20240313	160600	86695982	1861	1861	1861	1861	0
250	20240313	160500	86695982	1861	1861	1861	1861	0
251	20240313	160400	86695982	1861	1861	1861	1861	0
252	20240313	160300	86695982	1861	1861	1861	1861	0
253	20240313	160200	86695982	1861	1861	1861	1861	0
254	20240313	160100	86695982	1861	1861	1861	1861	0
255	20240313	160000	86695982	1861	1861	1861	1861	0
256	20240313	155900	86695982	1861	1861	1861	1861	0
257	20240313	155800	86695982	1861	1861	1861	1861	0
258	20240313	155700	86695982	1861	1861	1861	1861	0
259	20240313	155600	86695982	1861	1861	1861	1861	0
260	20240313	155500	86695982	1861	1861	1861	1861	0
261	20240313	155400	86695982	1861	1861	1861	1861	0
262	20240313	155300	86695982	1861	1861	1861	1861	0
263	20240313	155200	86695982	1861	1861	1861	1861	0
264	20240313	155100	86695982	1861	1861	1861	1861	0
265	20240313	155000	86695982	1861	1861	1861	1861	0
266	20240313	154900	86695982	1861	1861	1861	1861	0
267	20240313	154800	86695982	1861	1861	1861	1861	0
268	20240313	154700	86695982	1861	1861	1861	1861	0
269	20240313	154600	86695982	1861	1861	1861	1861	0
270	20240313	154500	86695982	1861	1861	1861	1861	0
271	20240313	154400	86695982	1861	1861	1861	1861	0
272	20240313	154300	86695982	1861	1861	1861	1861	630
273	20240313	154200	86695982	1861	1861	1861	1861	0
274	20240313	154100	86695982	1861	1861	1861	1861	0
275	20240313	154000	86695982	1861	1861	1861	1861	0
276	20240313	153900	86695982	1861	1861	1861	1861	0
277	20240313	153800	86695982	1861	1861	1861	1861	0
278	20240313	153700	86695982	1861	1861	1861	1861	0
279	20240313	153600	86695982	1861	1861	1861	1861	0
280	20240313	153500	86695982	1861	1861	1861	1861	0
281	20240313	153400	86695982	1861	1861	1861	1861	0
282	20240313	153300	86695982	1861	1861	1861	1861	0
283	20240313	153200	86695982	1861	1861	1861	1861	0
284	20240313	153100	86695982	1861	1861	1861	1861	0
285	20240313	153000	86695982	1861	1861	1861	1861	630
286	20240313	152900	85523552	1851	1851	1851	1851	0
287	20240313	152800	85523552	1851	1851	1851	1851	0
288	20240313	152700	85523552	1851	1851	1851	1851	0
289	20240313	152600	85523552	1851	1851	1851	1851	0
290	20240313	152500	85523552	1851	1851	1851	1851	0
291	20240313	152400	85523552	1851	1851	1851	1851	0
292	20240313	152300	85523552	1851	1851	1851	1851	0
293	20240313	152200	85523552	1851	1851	1851	1851	0
294	20240313	152100	85523552	1851	1851	1851	1851	0
295	20240313	152000	85523552	1851	1851	1851	1851	0
296	20240313	151900	85523552	1851	1862	1863	1851	19
297	20240313	151800	85488272	1863	1862	1863	1862	492
298	20240313	151700	84572167	1862	1862	1862	1862	502
299	20240313	151600	83637443	1862	1862	1862	1862	0
300	20240313	151500	83637443	1862	1862	1862	1862	0
301	20240313	151400	83637443	1862	1863	1863	1862	2
302	20240313	151300	83633718	1861	1862	1862	1861	2
303	20240313	151200	83629995	1864	1851	1864	1850	1587
304	20240313	151100	80692511	1851	1854	1854	1851	847
305	20240313	151000	79123573	1864	1864	1864	1864	0
306	20240313	150900	79123573	1864	1856	1864	1855	1996
307	20240313	150800	75419995	1864	1864	1864	1864	0
308	20240313	150700	75419995	1864	1864	1864	1864	0
309	20240313	150600	75419995	1864	1864	1864	1864	2
310	20240313	150500	75416267	1856	1857	1857	1856	2000
311	20240313	150400	71704085	1864	1864	1864	1864	0
312	20240313	150300	71704085	1864	1864	1864	1864	0
313	20240313	150200	71704085	1864	1864	1864	1864	0
314	20240313	150100	71704085	1864	1864	1864	1864	1
315	20240313	150000	71702221	1864	1864	1864	1864	1
316	20240313	145900	71700357	1856	1863	1863	1856	100
317	20240313	145800	71514729	1864	1864	1864	1864	0
318	20240313	145700	71514729	1864	1864	1864	1864	1
319	20240313	145600	71512865	1865	1865	1865	1865	1
320	20240313	145500	71511000	1866	1866	1866	1866	0
321	20240313	145400	71511000	1866	1866	1866	1866	0
322	20240313	145300	71511000	1866	1866	1866	1866	0
323	20240313	145200	71511000	1866	1866	1866	1866	72
324	20240313	145100	71376648	1866	1866	1866	1866	1
325	20240313	145000	71374782	1866	1866	1866	1866	0
326	20240313	144900	71374782	1866	1866	1866	1866	0
327	20240313	144800	71374782	1866	1866	1866	1866	0
328	20240313	144700	71374782	1866	1866	1866	1866	0
329	20240313	144600	71374782	1866	1866	1866	1866	0
330	20240313	144500	71374782	1866	1866	1866	1866	0
331	20240313	144400	71374782	1866	1866	1866	1866	0
332	20240313	144300	71374782	1866	1866	1866	1866	0
333	20240313	144200	71374782	1866	1866	1866	1866	0
334	20240313	144100	71374782	1866	1866	1866	1866	0
335	20240313	144000	71374782	1866	1866	1866	1866	80
336	20240313	143900	71225502	1866	1866	1866	1866	0
337	20240313	143800	71225502	1866	1866	1866	1866	1
338	20240313	143700	71223636	1866	1866	1866	1866	20
339	20240313	143600	71186316	1866	1866	1866	1866	0
340	20240313	143500	71186316	1866	1866	1866	1866	0
341	20240313	143400	71186316	1866	1866	1866	1866	0
342	20240313	143300	71186316	1866	1866	1866	1866	0
343	20240313	143200	71186316	1866	1866	1866	1866	0
344	20240313	143100	71186316	1866	1866	1866	1866	1
345	20240313	143000	71184450	1866	1866	1866	1866	101
346	20240313	142900	70995984	1866	1866	1866	1866	0
347	20240313	142800	70995984	1866	1866	1866	1866	0
348	20240313	142700	70995984	1866	1866	1866	1866	0
349	20240313	142600	70995984	1866	1866	1866	1866	0
350	20240313	142500	70995984	1866	1866	1866	1866	0
351	20240313	142400	70995984	1866	1866	1866	1866	0
352	20240313	142300	70995984	1866	1866	1866	1866	0
353	20240313	142200	70995984	1866	1866	1866	1866	1
354	20240313	142100	70994118	1866	1866	1866	1866	0
355	20240313	142000	70994118	1866	1866	1866	1866	80
356	20240313	141900	70844838	1866	1866	1866	1866	0
357	20240313	141800	70844838	1866	1861	1866	1861	11
358	20240313	141700	70824362	1866	1866	1866	1866	0
359	20240313	141600	70824362	1866	1866	1866	1866	1
360	20240313	141500	70822496	1865	1865	1865	1865	0
361	20240313	141400	70822496	1865	1865	1865	1865	1
362	20240313	141300	70820631	1862	1864	1864	1862	730
363	20240313	141200	69459941	1866	1866	1866	1866	0
364	20240313	141100	69459941	1866	1866	1866	1866	100
365	20240313	141000	69273341	1866	1866	1866	1866	0
366	20240313	140900	69273341	1866	1866	1866	1866	0
367	20240313	140800	69273341	1866	1866	1866	1866	0
368	20240313	140700	69273341	1866	1866	1866	1866	0
369	20240313	140600	69273341	1866	1866	1866	1866	0
370	20240313	140500	69273341	1866	1866	1866	1866	119
371	20240313	140400	69051287	1866	1866	1866	1866	355
372	20240313	140300	68388857	1865	1865	1865	1865	9
373	20240313	140200	68372072	1865	1865	1865	1865	0
374	20240313	140100	68372072	1865	1865	1865	1865	500
375	20240313	140000	67439572	1865	1865	1865	1865	80
376	20240313	135900	67290372	1865	1865	1865	1865	0
377	20240313	135800	67290372	1865	1865	1865	1865	0
378	20240313	135700	67290372	1865	1865	1865	1865	0
379	20240313	135600	67290372	1865	1865	1865	1865	0
380	20240313	135500	67290372	1865	1865	1865	1865	0
381	20240313	135400	67290372	1865	1865	1865	1865	2
382	20240313	135300	67286642	1866	1866	1866	1866	0
383	20240313	135200	67286642	1866	1866	1866	1866	0
384	20240313	135100	67286642	1866	1866	1866	1866	0
385	20240313	135000	67286642	1866	1866	1866	1866	0
386	20240313	134900	67286642	1866	1866	1866	1866	0
387	20240313	134800	67286642	1866	1866	1866	1866	3
388	20240313	134700	67281044	1865	1865	1865	1865	0
389	20240313	134600	67281044	1865	1865	1865	1855	3001
390	20240313	134500	61711861	1866	1866	1866	1866	1
391	20240313	134400	61709995	1866	1866	1866	1866	0
392	20240313	134300	61709995	1866	1866	1866	1866	0
393	20240313	134200	61709995	1866	1865	1866	1865	4
394	20240313	134100	61702533	1865	1865	1865	1865	2
395	20240313	134000	61698803	1866	1865	1866	1865	62
396	20240313	133900	61583172	1865	1865	1865	1865	0
397	20240313	133800	61583172	1865	1865	1865	1865	0
398	20240313	133700	61583172	1865	1865	1865	1865	0
399	20240313	133600	61583172	1865	1865	1865	1865	2
400	20240313	133500	61579442	1860	1864	1864	1860	23
401	20240313	133400	61536658	1866	1866	1866	1866	0
402	20240313	133300	61536658	1866	1866	1866	1866	0
403	20240313	133200	61536658	1866	1866	1866	1866	0
404	20240313	133100	61536658	1866	1865	1866	1865	103
405	20240313	133000	61344464	1865	1865	1865	1865	992
406	20240313	132900	59494384	1865	1865	1865	1865	0
407	20240313	132800	59494384	1865	1865	1865	1865	0
408	20240313	132700	59494384	1865	1865	1865	1865	0
409	20240313	132600	59494384	1865	1865	1865	1865	0
410	20240313	132500	59494384	1865	1865	1865	1865	0
411	20240313	132400	59494384	1865	1865	1865	1865	2
412	20240313	132300	59490654	1864	1864	1864	1864	0
413	20240313	132200	59490654	1864	1864	1864	1864	0
414	20240313	132100	59490654	1864	1864	1864	1864	0
415	20240313	132000	59490654	1864	1864	1864	1864	79
416	20240313	131900	59343398	1864	1864	1864	1864	0
417	20240313	131800	59343398	1864	1864	1864	1864	2
418	20240313	131700	59339670	1860	1860	1860	1860	1
419	20240313	131600	59337810	1860	1860	1860	1860	0
420	20240313	131500	59337810	1860	1860	1860	1860	4
421	20240313	131400	59330370	1860	1860	1860	1860	53
422	20240313	131300	59231790	1860	1860	1860	1860	64
423	20240313	131200	59112750	1860	1865	1865	1860	1395
424	20240313	131100	56514187	1863	1863	1863	1863	4
425	20240313	131000	56506735	1867	1867	1867	1867	0
426	20240313	130900	56506735	1867	1867	1867	1867	0
427	20240313	130800	56506735	1867	1867	1867	1867	0
428	20240313	130700	56506735	1867	1867	1867	1867	0
429	20240313	130600	56506735	1867	1867	1867	1867	2
430	20240313	130500	56503001	1867	1867	1867	1867	0
431	20240313	130400	56503001	1867	1867	1867	1867	2
432	20240313	130300	56499267	1867	1867	1867	1867	0
433	20240313	130200	56499267	1867	1867	1867	1867	0
434	20240313	130100	56499267	1867	1867	1867	1867	0
435	20240313	130000	56499267	1867	1867	1867	1867	439
436	20240313	125900	55679654	1867	1867	1867	1867	0
437	20240313	125800	55679654	1867	1867	1867	1867	1
438	20240313	125700	55677787	1864	1864	1864	1864	304
439	20240313	125600	55111131	1865	1865	1865	1865	43
440	20240313	125500	55030936	1867	1867	1867	1867	50
441	20240313	125400	54937586	1867	1867	1867	1867	2
442	20240313	125300	54933852	1867	1867	1867	1867	10
443	20240313	125200	54915182	1867	1867	1867	1867	0
444	20240313	125100	54915182	1867	1867	1867	1867	0
445	20240313	125000	54915182	1867	1867	1867	1867	0
446	20240313	124900	54915182	1867	1867	1867	1867	0
447	20240313	124800	54915182	1867	1867	1867	1867	2
448	20240313	124700	54911448	1865	1866	1866	1865	150
449	20240313	124600	54631615	1866	1866	1866	1866	0
450	20240313	124500	54631615	1866	1866	1866	1866	0
451	20240313	124400	54631615	1866	1866	1866	1866	0
452	20240313	124300	54631615	1866	1866	1866	1866	94
453	20240313	124200	54456211	1866	1866	1866	1866	2
454	20240313	124100	54452479	1866	1866	1866	1866	0
455	20240313	124000	54452479	1866	1866	1866	1866	82
456	20240313	123900	54299467	1866	1866	1866	1866	0
457	20240313	123800	54299467	1866	1866	1866	1866	0
458	20240313	123700	54299467	1866	1866	1866	1866	0
459	20240313	123600	54299467	1866	1866	1866	1866	2
460	20240313	123500	54295735	1864	1864	1864	1864	12
461	20240313	123400	54273367	1864	1864	1864	1864	0
462	20240313	123300	54273367	1864	1864	1864	1864	50
463	20240313	123200	54180167	1866	1866	1866	1866	0
464	20240313	123100	54180167	1866	1866	1866	1866	0
465	20240313	123000	54180167	1866	1866	1866	1866	2
466	20240313	122900	54176435	1867	1867	1867	1867	0
467	20240313	122800	54176435	1867	1867	1867	1867	0
468	20240313	122700	54176435	1867	1867	1867	1867	0
469	20240313	122600	54176435	1867	1867	1867	1867	0
470	20240313	122500	54176435	1867	1867	1867	1867	0
471	20240313	122400	54176435	1867	1867	1867	1867	2
472	20240313	122300	54172701	1866	1866	1866	1866	0
473	20240313	122200	54172701	1866	1866	1866	1866	0
474	20240313	122100	54172701	1866	1866	1866	1866	0
475	20240313	122000	54172701	1866	1866	1866	1866	80
476	20240313	121900	54023421	1867	1867	1867	1867	0
477	20240313	121800	54023421	1867	1867	1867	1867	2
478	20240313	121700	54019687	1867	1867	1867	1867	0
479	20240313	121600	54019687	1867	1867	1867	1867	0
480	20240313	121500	54019687	1867	1867	1867	1867	0
481	20240313	121400	54019687	1867	1867	1867	1867	0
482	20240313	121300	54019687	1867	1867	1867	1867	0
483	20240313	121200	54019687	1867	1866	1867	1866	15
484	20240313	121100	53991683	1866	1863	1866	1863	3
485	20240313	121000	53986091	1863	1863	1863	1863	39
486	20240313	120900	53913434	1863	1863	1863	1863	38
487	20240313	120800	53842640	1863	1866	1867	1863	1036
488	20240313	120700	51909130	1863	1863	1863	1863	1
489	20240313	120600	51907267	1866	1863	1866	1863	4
490	20240313	120500	51899806	1866	1866	1866	1866	42
491	20240313	120400	51821434	1863	1863	1863	1863	0
492	20240313	120300	51821434	1863	1863	1863	1863	0
493	20240313	120200	51821434	1863	1863	1863	1863	3
494	20240313	120100	51815845	1866	1863	1866	1863	11
495	20240313	120000	51795349	1867	1867	1867	1867	82
496	20240313	115900	51642255	1863	1863	1863	1863	205
497	20240313	115800	51260340	1864	1864	1864	1864	0
498	20240313	115700	51260340	1864	1864	1864	1864	0
499	20240313	115600	51260340	1864	1864	1864	1864	0
500	20240313	115500	51260340	1864	1864	1864	1864	131
501	20240313	115400	51016156	1867	1867	1867	1867	2
502	20240313	115300	51012422	1867	1867	1867	1867	0
503	20240313	115200	51012422	1867	1867	1867	1867	0
504	20240313	115100	51012422	1867	1866	1867	1866	777
505	20240313	115000	49561773	1867	1867	1867	1867	0
506	20240313	114900	49561773	1867	1867	1867	1867	0
507	20240313	114800	49561773	1867	1867	1867	1867	2
508	20240313	114700	49558039	1867	1867	1867	1867	0
509	20240313	114600	49558039	1867	1865	1867	1864	535
510	20240313	114500	48560668	1867	1867	1867	1867	0
511	20240313	114400	48560668	1867	1867	1867	1867	0
512	20240313	114300	48560668	1867	1867	1867	1867	0
513	20240313	114200	48560668	1867	1867	1867	1867	2
514	20240313	114100	48556934	1867	1867	1867	1867	1
515	20240313	114000	48555067	1867	1867	1867	1867	80
516	20240313	113900	48405707	1867	1867	1867	1867	10
517	20240313	113800	48387037	1865	1865	1865	1865	13
518	20240313	113700	48362792	1865	1865	1865	1865	0
519	20240313	113600	48362792	1865	1865	1865	1865	2
520	20240313	113500	48359062	1865	1865	1865	1865	0
521	20240313	113400	48359062	1865	1865	1865	1865	0
522	20240313	113300	48359062	1865	1865	1865	1865	0
523	20240313	113200	48359062	1865	1865	1865	1865	0
524	20240313	113100	48359062	1865	1865	1865	1865	0
525	20240313	113000	48359062	1865	1865	1865	1865	2
526	20240313	112900	48355332	1863	1863	1863	1863	0
527	20240313	112800	48355332	1863	1863	1863	1863	0
528	20240313	112700	48355332	1863	1863	1863	1863	0
529	20240313	112600	48355332	1863	1863	1863	1863	17
530	20240313	112500	48323661	1863	1863	1863	1863	4
531	20240313	112400	48316209	1865	1863	1865	1863	6
532	20240313	112300	48305027	1865	1863	1865	1863	107
533	20240313	112200	48105486	1863	1863	1863	1863	13
534	20240313	112100	48081267	1864	1864	1864	1864	3
535	20240313	112000	48075675	1864	1864	1864	1864	77
536	20240313	111900	47932147	1864	1864	1864	1864	10
537	20240313	111800	47913507	1864	1864	1864	1864	2
538	20240313	111700	47909779	1863	1863	1863	1863	0
539	20240313	111600	47909779	1863	1863	1863	1863	0
540	20240313	111500	47909779	1863	1863	1863	1863	0
541	20240313	111400	47909779	1863	1863	1863	1863	1
542	20240313	111300	47907916	1863	1863	1863	1863	1
543	20240313	111200	47906053	1864	1863	1864	1863	38
544	20240313	111100	47835257	1863	1863	1863	1863	0
545	20240313	111000	47835257	1863	1863	1863	1863	0
546	20240313	110900	47835257	1863	1863	1863	1863	0
547	20240313	110800	47835257	1863	1863	1863	1863	0
548	20240313	110700	47835257	1863	1863	1863	1863	0
549	20240313	110600	47835257	1863	1863	1863	1863	3
550	20240313	110500	47829668	1862	1862	1862	1862	0
551	20240313	110400	47829668	1862	1862	1862	1862	20
552	20240313	110300	47792428	1862	1862	1862	1862	0
553	20240313	110200	47792428	1862	1862	1862	1862	0
554	20240313	110100	47792428	1862	1862	1862	1862	76
555	20240313	110000	47650916	1862	1862	1863	1862	6
556	20240313	105900	47639742	1862	1862	1862	1862	0
557	20240313	105800	47639742	1862	1862	1862	1862	0
558	20240313	105700	47639742	1862	1862	1862	1862	0
559	20240313	105600	47639742	1862	1862	1862	1862	1
560	20240313	105500	47637880	1861	1861	1861	1861	0
561	20240313	105400	47637880	1861	1861	1861	1861	0
562	20240313	105300	47637880	1861	1861	1861	1861	0
563	20240313	105200	47637880	1861	1860	1861	1860	1119
564	20240313	105100	45555535	1860	1860	1860	1860	1
565	20240313	105000	45553675	1860	1860	1860	1860	0
566	20240313	104900	45553675	1860	1860	1860	1860	0
567	20240313	104800	45553675	1860	1860	1860	1860	0
568	20240313	104700	45553675	1860	1860	1860	1860	0
569	20240313	104600	45553675	1860	1860	1860	1860	0
570	20240313	104500	45553675	1860	1860	1860	1860	11
571	20240313	104400	45533215	1860	1860	1860	1860	45
572	20240313	104300	45449515	1860	1856	1860	1856	544
573	20240313	104200	44438602	1856	1856	1856	1856	11
574	20240313	104100	44418186	1857	1857	1857	1857	0
575	20240313	104000	44418186	1857	1857	1857	1857	80
576	20240313	103900	44269626	1852	1852	1852	1852	10
577	20240313	103800	44251106	1858	1858	1858	1858	0
578	20240313	103700	44251106	1858	1858	1858	1858	0
579	20240313	103600	44251106	1858	1858	1858	1858	0
580	20240313	103500	44251106	1858	1853	1858	1853	127
581	20240313	103400	44015270	1858	1858	1858	1858	1
582	20240313	103300	44013412	1853	1853	1853	1853	4
583	20240313	103200	44006000	1853	1858	1858	1853	12
584	20240313	103100	43983754	1859	1859	1860	1859	116
585	20240313	103000	43768089	1859	1860	1860	1859	6
586	20240313	102900	43756930	1860	1859	1860	1859	23
587	20240313	102800	43714163	1859	1859	1859	1859	0
588	20240313	102700	43714163	1859	1859	1859	1859	0
589	20240313	102600	43714163	1859	1858	1859	1858	8
590	20240313	102500	43699293	1861	1861	1861	1861	0
591	20240313	102400	43699293	1861	1861	1861	1861	0
592	20240313	102300	43699293	1861	1861	1861	1861	0
593	20240313	102200	43699293	1861	1861	1861	1861	0
594	20240313	102100	43699293	1861	1861	1861	1861	0
595	20240313	102000	43699293	1861	1861	1861	1861	80
596	20240313	101900	43550413	1860	1862	1862	1860	40
597	20240313	101800	43475973	1862	1862	1862	1862	0
598	20240313	101700	43475973	1862	1862	1862	1862	0
599	20240313	101600	43475973	1862	1862	1862	1862	0
600	20240313	101500	43475973	1862	1862	1862	1862	0
601	20240313	101400	43475973	1862	1862	1862	1862	0
602	20240313	101300	43475973	1862	1862	1862	1862	0
603	20240313	101200	43475973	1862	1862	1862	1862	0
604	20240313	101100	43475973	1862	1862	1862	1862	3
605	20240313	101000	43470387	1863	1863	1863	1863	0
606	20240313	100900	43470387	1863	1863	1863	1863	0
607	20240313	100800	43470387	1863	1863	1863	1863	0
608	20240313	100700	43470387	1863	1863	1863	1863	0
609	20240313	100600	43470387	1863	1863	1863	1863	0
610	20240313	100500	43470387	1863	1863	1863	1863	0
611	20240313	100400	43470387	1863	1863	1863	1863	0
612	20240313	100300	43470387	1863	1863	1863	1863	5
613	20240313	100200	43461072	1865	1865	1865	1865	0
614	20240313	100100	43461072	1865	1865	1865	1865	4
615	20240313	100000	43453612	1866	1866	1866	1866	81
616	20240313	095900	43302466	1846	1848	1848	1846	1217
617	20240313	095800	41054674	1847	1847	1847	1847	22
618	20240313	095700	41014040	1847	1847	1847	1847	3
619	20240313	095600	41008499	1847	1848	1848	1847	845
620	20240313	095500	39447779	1848	1848	1848	1848	47
621	20240313	095400	39360923	1848	1848	1848	1848	54
622	20240313	095300	39261131	1849	1850	1850	1849	700
623	20240313	095200	37966730	1850	1850	1850	1850	0
624	20240313	095100	37966730	1850	1850	1850	1850	0
625	20240313	095000	37966730	1850	1850	1850	1850	0
626	20240313	094900	37966730	1850	1850	1850	1850	0
627	20240313	094800	37966730	1850	1850	1850	1850	13
628	20240313	094700	37942680	1848	1848	1848	1848	0
629	20240313	094600	37942680	1848	1848	1848	1848	1402
630	20240313	094500	35351784	1848	1848	1848	1848	108
631	20240313	094400	35152200	1848	1849	1849	1848	502
632	20240313	094300	34224503	1849	1849	1849	1849	471
633	20240313	094200	33353624	1850	1850	1851	1850	692
634	20240313	094100	32073341	1843	1854	1854	1843	4000
635	20240313	094000	24678009	1851	1861	1862	1851	702
636	20240313	093900	23376018	1861	1860	1861	1860	16
637	20240313	093800	23346252	1860	1860	1860	1860	0
638	20240313	093700	23346252	1860	1860	1860	1860	1
639	20240313	093600	23344392	1860	1860	1860	1860	0
640	20240313	093500	23344392	1860	1860	1860	1860	0
641	20240313	093400	23344392	1860	1860	1860	1860	0
642	20240313	093300	23344392	1860	1860	1860	1860	0
643	20240313	093200	23344392	1860	1860	1860	1860	0
644	20240313	093100	23344392	1860	1860	1860	1860	0
645	20240313	093000	23344392	1860	1860	1860	1860	10
646	20240313	092900	23325792	1860	1859	1860	1859	3
647	20240313	092800	23320214	1860	1860	1860	1860	0
648	20240313	092700	23320214	1860	1860	1860	1860	0
649	20240313	092600	23320214	1860	1860	1860	1860	1
650	20240313	092500	23318354	1850	1850	1850	1850	1
651	20240313	092400	23316504	1850	1854	1854	1850	240
652	20240313	092300	22872329	1850	1850	1850	1850	0
653	20240313	092200	22872329	1850	1850	1850	1850	0
654	20240313	092100	22872329	1850	1850	1850	1850	24
655	20240313	092000	22827929	1850	1842	1850	1842	524
656	20240313	091900	21859380	1842	1842	1842	1842	0
657	20240313	091800	21859380	1842	1842	1842	1842	942
658	20240313	091700	20124216	1849	1849	1849	1849	0
659	20240313	091600	20124216	1849	1833	1849	1815	285
660	20240313	091500	19604379	1853	1853	1853	1853	45
661	20240313	091400	19520994	1832	1853	1853	1832	1065
662	20240313	091300	17569893	1832	1832	1832	1832	550
663	20240313	091200	16562293	1832	1831	1832	1831	795
664	20240313	091100	15106403	1875	1875	1875	1875	0
665	20240313	091000	15106403	1875	1870	1875	1811	2657
666	20240313	090900	10236367	1870	1870	1870	1870	0
667	20240313	090800	10236367	1870	1870	1870	1870	68
668	20240313	090700	10109207	1870	1870	1870	1870	0
669	20240313	090600	10109207	1870	1870	1870	1870	0
670	20240313	090500	10109207	1870	1879	1884	1870	163
671	20240313	090400	9803136	1879	1879	1879	1879	768
672	20240313	090300	8360064	1888	1888	1888	1888	0
673	20240313	090200	8360064	1888	1888	1888	1888	0
674	20240313	090100	8360064	1888	1888	1888	1888	101
675	20240313	090000	8169376	1888	1888	1888	1888	4327