KissMeData/183490/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202800	805041218	1779	1779	1779	1779	61349
3	20240319	202700	805041218	1779	1779	1779	1779	0
4	20240319	202600	805041218	1779	1779	1779	1779	0
5	20240319	202500	805041218	1779	1779	1779	1779	0
6	20240319	202400	805041218	1779	1779	1779	1779	0
7	20240319	202300	805041218	1779	1779	1779	1779	0
8	20240319	202200	805041218	1779	1779	1779	1779	0
9	20240319	202100	805041218	1779	1779	1779	1779	0
10	20240319	202000	805041218	1779	1779	1779	1779	0
11	20240319	201900	805041218	1779	1779	1779	1779	0
12	20240319	201800	805041218	1779	1779	1779	1779	0
13	20240319	201700	805041218	1779	1779	1779	1779	0
14	20240319	201600	805041218	1779	1779	1779	1779	0
15	20240319	201500	805041218	1779	1779	1779	1779	0
16	20240319	201400	805041218	1779	1779	1779	1779	0
17	20240319	201300	805041218	1779	1779	1779	1779	0
18	20240319	201200	805041218	1779	1779	1779	1779	0
19	20240319	201100	805041218	1779	1779	1779	1779	0
20	20240319	201000	805041218	1779	1779	1779	1779	0
21	20240319	200900	805041218	1779	1779	1779	1779	0
22	20240319	200800	805041218	1779	1779	1779	1779	0
23	20240319	200700	805041218	1779	1779	1779	1779	0
24	20240319	200600	805041218	1779	1779	1779	1779	0
25	20240319	200500	805041218	1779	1779	1779	1779	0
26	20240319	200400	805041218	1779	1779	1779	1779	0
27	20240319	200300	805041218	1779	1779	1779	1779	0
28	20240319	200200	805041218	1779	1779	1779	1779	0
29	20240319	200100	805041218	1779	1779	1779	1779	0
30	20240319	200000	805041218	1779	1779	1779	1779	0
31	20240319	195900	805041218	1779	1779	1779	1779	0
32	20240319	195800	805041218	1779	1779	1779	1779	61349
33	20240319	195700	805041218	1779	1779	1779	1779	0
34	20240319	195600	805041218	1779	1779	1779	1779	0
35	20240319	195500	805041218	1779	1779	1779	1779	0
36	20240319	195400	805041218	1779	1779	1779	1779	0
37	20240319	195300	805041218	1779	1779	1779	1779	0
38	20240319	195200	805041218	1779	1779	1779	1779	0
39	20240319	195100	805041218	1779	1779	1779	1779	0
40	20240319	195000	805041218	1779	1779	1779	1779	0
41	20240319	194900	805041218	1779	1779	1779	1779	0
42	20240319	194800	805041218	1779	1779	1779	1779	0
43	20240319	194700	805041218	1779	1779	1779	1779	0
44	20240319	194600	805041218	1779	1779	1779	1779	0
45	20240319	194500	805041218	1779	1779	1779	1779	0
46	20240319	194400	805041218	1779	1779	1779	1779	0
47	20240319	194300	805041218	1779	1779	1779	1779	0
48	20240319	194200	805041218	1779	1779	1779	1779	0
49	20240319	194100	805041218	1779	1779	1779	1779	0
50	20240319	194000	805041218	1779	1779	1779	1779	0
51	20240319	193900	805041218	1779	1779	1779	1779	0
52	20240319	193800	805041218	1779	1779	1779	1779	0
53	20240319	193700	805041218	1779	1779	1779	1779	0
54	20240319	193600	805041218	1779	1779	1779	1779	0
55	20240319	193500	805041218	1779	1779	1779	1779	0
56	20240319	193400	805041218	1779	1779	1779	1779	0
57	20240319	193300	805041218	1779	1779	1779	1779	0
58	20240319	193200	805041218	1779	1779	1779	1779	0
59	20240319	193100	805041218	1779	1779	1779	1779	0
60	20240319	193000	805041218	1779	1779	1779	1779	0
61	20240319	192900	805041218	1779	1779	1779	1779	0
62	20240319	192800	805041218	1779	1779	1779	1779	61349
63	20240319	192700	805041218	1779	1779	1779	1779	0
64	20240319	192600	805041218	1779	1779	1779	1779	0
65	20240319	192500	805041218	1779	1779	1779	1779	0
66	20240319	192400	805041218	1779	1779	1779	1779	0
67	20240319	192300	805041218	1779	1779	1779	1779	0
68	20240319	192200	805041218	1779	1779	1779	1779	0
69	20240319	192100	805041218	1779	1779	1779	1779	0
70	20240319	192000	805041218	1779	1779	1779	1779	0
71	20240319	191900	805041218	1779	1779	1779	1779	0
72	20240319	191800	805041218	1779	1779	1779	1779	0
73	20240319	191700	805041218	1779	1779	1779	1779	0
74	20240319	191600	805041218	1779	1779	1779	1779	0
75	20240319	191500	805041218	1779	1779	1779	1779	0
76	20240319	191400	805041218	1779	1779	1779	1779	0
77	20240319	191300	805041218	1779	1779	1779	1779	0
78	20240319	191200	805041218	1779	1779	1779	1779	0
79	20240319	191100	805041218	1779	1779	1779	1779	0
80	20240319	191000	805041218	1779	1779	1779	1779	0
81	20240319	190900	805041218	1779	1779	1779	1779	0
82	20240319	190800	805041218	1779	1779	1779	1779	0
83	20240319	190700	805041218	1779	1779	1779	1779	0
84	20240319	190600	805041218	1779	1779	1779	1779	0
85	20240319	190500	805041218	1779	1779	1779	1779	0
86	20240319	190400	805041218	1779	1779	1779	1779	0
87	20240319	190300	805041218	1779	1779	1779	1779	0
88	20240319	190200	805041218	1779	1779	1779	1779	0
89	20240319	190100	805041218	1779	1779	1779	1779	0
90	20240319	190000	805041218	1779	1779	1779	1779	0
91	20240319	185900	805041218	1779	1779	1779	1779	0
92	20240319	185800	805041218	1779	1779	1779	1779	61349
93	20240319	185700	805041218	1779	1779	1779	1779	0
94	20240319	185600	805041218	1779	1779	1779	1779	0
95	20240319	185500	805041218	1779	1779	1779	1779	0
96	20240319	185400	805041218	1779	1779	1779	1779	0
97	20240319	185300	805041218	1779	1779	1779	1779	0
98	20240319	185200	805041218	1779	1779	1779	1779	0
99	20240319	185100	805041218	1779	1779	1779	1779	0
100	20240319	185000	805041218	1779	1779	1779	1779	0
101	20240319	184900	805041218	1779	1779	1779	1779	0
102	20240319	184800	805041218	1779	1779	1779	1779	0
103	20240319	184700	805041218	1779	1779	1779	1779	0
104	20240319	184600	805041218	1779	1779	1779	1779	0
105	20240319	184500	805041218	1779	1779	1779	1779	0
106	20240319	184400	805041218	1779	1779	1779	1779	0
107	20240319	184300	805041218	1779	1779	1779	1779	0
108	20240319	184200	805041218	1779	1779	1779	1779	0
109	20240319	184100	805041218	1779	1779	1779	1779	0
110	20240319	184000	805041218	1779	1779	1779	1779	0
111	20240319	183900	805041218	1779	1779	1779	1779	0
112	20240319	183800	805041218	1779	1779	1779	1779	0
113	20240319	183700	805041218	1779	1779	1779	1779	0
114	20240319	183600	805041218	1779	1779	1779	1779	0
115	20240319	183500	805041218	1779	1779	1779	1779	0
116	20240319	183400	805041218	1779	1779	1779	1779	0
117	20240319	183300	805041218	1779	1779	1779	1779	0
118	20240319	183200	805041218	1779	1779	1779	1779	0
119	20240319	183100	805041218	1779	1779	1779	1779	0
120	20240319	183000	805041218	1779	1779	1779	1779	0
121	20240319	182900	805041218	1779	1779	1779	1779	0
122	20240319	182800	805041218	1779	1779	1779	1779	61349
123	20240319	182700	805041218	1779	1779	1779	1779	0
124	20240319	182600	805041218	1779	1779	1779	1779	0
125	20240319	182500	805041218	1779	1779	1779	1779	0
126	20240319	182400	805041218	1779	1779	1779	1779	0
127	20240319	182300	805041218	1779	1779	1779	1779	0
128	20240319	182200	805041218	1779	1779	1779	1779	0
129	20240319	182100	805041218	1779	1779	1779	1779	0
130	20240319	182000	805041218	1779	1779	1779	1779	0
131	20240319	181900	805041218	1779	1779	1779	1779	0
132	20240319	181800	805041218	1779	1779	1779	1779	0
133	20240319	181700	805041218	1779	1779	1779	1779	0
134	20240319	181600	805041218	1779	1779	1779	1779	0
135	20240319	181500	805041218	1779	1779	1779	1779	0
136	20240319	181400	805041218	1779	1779	1779	1779	0
137	20240319	181300	805041218	1779	1779	1779	1779	0
138	20240319	181200	805041218	1779	1779	1779	1779	0
139	20240319	181100	805041218	1779	1779	1779	1779	0
140	20240319	181000	805041218	1779	1779	1779	1779	0
141	20240319	180900	805041218	1779	1779	1779	1779	0
142	20240319	180800	805041218	1779	1779	1779	1779	0
143	20240319	180700	805041218	1779	1779	1779	1779	0
144	20240319	180600	805041218	1779	1779	1779	1779	0
145	20240319	180500	805041218	1779	1779	1779	1779	0
146	20240319	180400	805041218	1779	1779	1779	1779	0
147	20240319	180300	805041218	1779	1779	1779	1779	0
148	20240319	180200	805041218	1779	1779	1779	1779	0
149	20240319	180100	805041218	1779	1779	1779	1779	0
150	20240319	180000	805041218	1779	1779	1779	1779	0
151	20240319	175900	805041218	1779	1779	1779	1779	0
152	20240319	175800	805041218	1779	1779	1779	1779	61349
153	20240319	175700	805041218	1779	1779	1779	1779	0
154	20240319	175600	805041218	1779	1779	1779	1779	0
155	20240319	175500	805041218	1779	1779	1779	1779	0
156	20240319	175400	805041218	1779	1779	1779	1779	0
157	20240319	175300	805041218	1779	1779	1779	1779	0
158	20240319	175200	805041218	1779	1779	1779	1779	0
159	20240319	175100	805041218	1779	1779	1779	1779	0
160	20240319	175000	805041218	1779	1779	1779	1779	0
161	20240319	174900	805041218	1779	1779	1779	1779	0
162	20240319	174800	805041218	1779	1779	1779	1779	0
163	20240319	174700	805041218	1779	1779	1779	1779	0
164	20240319	174600	805041218	1779	1779	1779	1779	0
165	20240319	174500	805041218	1779	1779	1779	1779	0
166	20240319	174400	805041218	1779	1779	1779	1779	0
167	20240319	174300	805041218	1779	1779	1779	1779	0
168	20240319	174200	805041218	1779	1779	1779	1779	0
169	20240319	174100	805041218	1779	1779	1779	1779	0
170	20240319	174000	805041218	1779	1779	1779	1779	0
171	20240319	173900	805041218	1779	1779	1779	1779	0
172	20240319	173800	805041218	1779	1779	1779	1779	0
173	20240319	173700	805041218	1779	1779	1779	1779	0
174	20240319	173600	805041218	1779	1779	1779	1779	0
175	20240319	173500	805041218	1779	1779	1779	1779	0
176	20240319	173400	805041218	1779	1779	1779	1779	0
177	20240319	173300	805041218	1779	1779	1779	1779	0
178	20240319	173200	805041218	1779	1779	1779	1779	0
179	20240319	173100	805041218	1779	1779	1779	1779	0
180	20240319	173000	805041218	1779	1779	1779	1779	0
181	20240319	172900	805041218	1779	1779	1779	1779	0
182	20240319	172800	805041218	1779	1779	1779	1779	61349
183	20240319	172700	805041218	1779	1779	1779	1779	0
184	20240319	172600	805041218	1779	1779	1779	1779	0
185	20240319	172500	805041218	1779	1779	1779	1779	0
186	20240319	172400	805041218	1779	1779	1779	1779	0
187	20240319	172300	805041218	1779	1779	1779	1779	0
188	20240319	172200	805041218	1779	1779	1779	1779	0
189	20240319	172100	805041218	1779	1779	1779	1779	0
190	20240319	172000	805041218	1779	1779	1779	1779	0
191	20240319	171900	805041218	1779	1779	1779	1779	0
192	20240319	171800	805041218	1779	1779	1779	1779	0
193	20240319	171700	805041218	1779	1779	1779	1779	0
194	20240319	171600	805041218	1779	1779	1779	1779	0
195	20240319	171500	805041218	1779	1779	1779	1779	0
196	20240319	171400	805041218	1779	1779	1779	1779	0
197	20240319	171300	805041218	1779	1779	1779	1779	0
198	20240319	171200	805041218	1779	1779	1779	1779	0
199	20240319	171100	805041218	1779	1779	1779	1779	0
200	20240319	171000	805041218	1779	1779	1779	1779	0
201	20240319	170900	805041218	1779	1779	1779	1779	0
202	20240319	170800	805041218	1779	1779	1779	1779	0
203	20240319	170700	805041218	1779	1779	1779	1779	0
204	20240319	170600	805041218	1779	1779	1779	1779	0
205	20240319	170500	805041218	1779	1779	1779	1779	0
206	20240319	170400	805041218	1779	1779	1779	1779	0
207	20240319	170300	805041218	1779	1779	1779	1779	0
208	20240319	170200	805041218	1779	1779	1779	1779	0
209	20240319	170100	805041218	1779	1779	1779	1779	0
210	20240319	170000	805041218	1779	1779	1779	1779	0
211	20240319	165900	805041218	1779	1779	1779	1779	0
212	20240319	165800	805041218	1779	1779	1779	1779	61349
213	20240319	165700	805041218	1779	1779	1779	1779	0
214	20240319	165600	805041218	1779	1779	1779	1779	0
215	20240319	165500	805041218	1779	1779	1779	1779	0
216	20240319	165400	805041218	1779	1779	1779	1779	0
217	20240319	165300	805041218	1779	1779	1779	1779	0
218	20240319	165200	805041218	1779	1779	1779	1779	0
219	20240319	165100	805041218	1779	1779	1779	1779	0
220	20240319	165000	805041218	1779	1779	1779	1779	0
221	20240319	164900	805041218	1779	1779	1779	1779	0
222	20240319	164800	805041218	1779	1779	1779	1779	0
223	20240319	164700	805041218	1779	1779	1779	1779	0
224	20240319	164600	805041218	1779	1779	1779	1779	0
225	20240319	164500	805041218	1779	1779	1779	1779	0
226	20240319	164400	805041218	1779	1779	1779	1779	0
227	20240319	164300	805041218	1779	1779	1779	1779	0
228	20240319	164200	805041218	1779	1779	1779	1779	0
229	20240319	164100	805041218	1779	1779	1779	1779	0
230	20240319	164000	805041218	1779	1779	1779	1779	0
231	20240319	163900	805041218	1779	1779	1779	1779	0
232	20240319	163800	805041218	1779	1779	1779	1779	0
233	20240319	163700	805041218	1779	1779	1779	1779	0
234	20240319	163600	805041218	1779	1779	1779	1779	0
235	20240319	163500	805041218	1779	1779	1779	1779	0
236	20240319	163400	805041218	1779	1779	1779	1779	0
237	20240319	163300	805041218	1779	1779	1779	1779	0
238	20240319	163200	805041218	1779	1779	1779	1779	0
239	20240319	163100	805041218	1779	1779	1779	1779	0
240	20240319	163000	805041218	1779	1779	1779	1779	0
241	20240319	162900	805041218	1779	1779	1779	1779	0
242	20240319	162800	805041218	1779	1779	1779	1779	61349
243	20240319	162700	805041218	1779	1779	1779	1779	0
244	20240319	162600	805041218	1779	1779	1779	1779	0
245	20240319	162500	805041218	1779	1779	1779	1779	0
246	20240319	162400	805041218	1779	1779	1779	1779	0
247	20240319	162300	805041218	1779	1779	1779	1779	0
248	20240319	162200	805041218	1779	1779	1779	1779	0
249	20240319	162100	805041218	1779	1779	1779	1779	0
250	20240319	162000	805041218	1779	1779	1779	1779	0
251	20240319	161900	805041218	1779	1779	1779	1779	0
252	20240319	161800	805041218	1779	1779	1779	1779	0
253	20240319	161700	805041218	1779	1779	1779	1779	0
254	20240319	161600	805041218	1779	1779	1779	1779	0
255	20240319	161500	805041218	1779	1779	1779	1779	0
256	20240319	161400	805041218	1779	1779	1779	1779	0
257	20240319	161300	805041218	1779	1779	1779	1779	0
258	20240319	161200	805041218	1779	1779	1779	1779	0
259	20240319	161100	805041218	1779	1779	1779	1779	0
260	20240319	161000	805041218	1779	1779	1779	1779	0
261	20240319	160900	805041218	1779	1779	1779	1779	0
262	20240319	160800	805041218	1779	1779	1779	1779	0
263	20240319	160700	805041218	1779	1779	1779	1779	0
264	20240319	160600	805041218	1779	1779	1779	1779	0
265	20240319	160500	805041218	1779	1779	1779	1779	0
266	20240319	160400	805041218	1779	1779	1779	1779	0
267	20240319	160300	805041218	1779	1779	1779	1779	0
268	20240319	160200	805041218	1779	1779	1779	1779	0
269	20240319	160100	805041218	1779	1779	1779	1779	0
270	20240319	160000	805041218	1779	1779	1779	1779	0
271	20240319	155900	805041218	1779	1779	1779	1779	0
272	20240319	155800	805041218	1779	1779	1779	1779	61349
273	20240319	155700	805041218	1779	1779	1779	1779	0
274	20240319	155600	805041218	1779	1779	1779	1779	0
275	20240319	155500	805041218	1779	1779	1779	1779	0
276	20240319	155400	805041218	1779	1779	1779	1779	0
277	20240319	155300	805041218	1779	1779	1779	1779	0
278	20240319	155200	805041218	1779	1779	1779	1779	0
279	20240319	155100	805041218	1779	1779	1779	1779	0
280	20240319	155000	805041218	1779	1779	1779	1779	0
281	20240319	154900	805041218	1779	1779	1779	1779	0
282	20240319	154800	805041218	1779	1779	1779	1779	0
283	20240319	154700	805041218	1779	1779	1779	1779	0
284	20240319	154600	805041218	1779	1779	1779	1779	0
285	20240319	154500	805041218	1779	1779	1779	1779	0
286	20240319	154400	805041218	1779	1779	1779	1779	0
287	20240319	154300	805041218	1779	1779	1779	1779	0
288	20240319	154200	805041218	1779	1779	1779	1779	0
289	20240319	154100	805041218	1779	1779	1779	1779	0
290	20240319	154000	805041218	1779	1779	1779	1779	0
291	20240319	153900	805041218	1779	1779	1779	1779	0
292	20240319	153800	805041218	1779	1779	1779	1779	0
293	20240319	153700	805041218	1779	1779	1779	1779	0
294	20240319	153600	805041218	1779	1779	1779	1779	0
295	20240319	153500	805041218	1779	1779	1779	1779	0
296	20240319	153400	805041218	1779	1779	1779	1779	0
297	20240319	153300	805041218	1779	1779	1779	1779	0
298	20240319	153200	805041218	1779	1779	1779	1779	0
299	20240319	153100	805041218	1779	1779	1779	1779	0
300	20240319	153000	805041218	1779	1779	1779	1779	61349
301	20240319	152900	695901347	1778	1778	1778	1778	0
302	20240319	152800	695901347	1778	1778	1778	1778	0
303	20240319	152700	695901347	1778	1778	1778	1778	0
304	20240319	152600	695901347	1778	1778	1778	1778	0
305	20240319	152500	695901347	1778	1778	1778	1778	0
306	20240319	152400	695901347	1778	1778	1778	1778	0
307	20240319	152300	695901347	1778	1778	1778	1778	0
308	20240319	152200	695901347	1778	1778	1778	1778	0
309	20240319	152100	695901347	1778	1778	1778	1778	0
310	20240319	152000	695901347	1778	1778	1778	1778	0
311	20240319	151900	695901347	1778	1775	1778	1768	18545
312	20240319	151800	662941302	1775	1775	1776	1774	5791
313	20240319	151700	652659821	1775	1774	1775	1774	778
314	20240319	151600	651279627	1774	1774	1774	1774	96
315	20240319	151500	651109323	1774	1760	1777	1760	21305
316	20240319	151400	613296096	1770	1767	1772	1767	28794
317	20240319	151300	562347682	1767	1761	1767	1761	6271
318	20240319	151200	551274775	1762	1761	1763	1761	4610
319	20240319	151100	543150692	1762	1755	1762	1755	11029
320	20240319	151000	523762925	1754	1748	1754	1748	2774
321	20240319	150900	518900047	1748	1748	1748	1748	23
322	20240319	150800	518859843	1748	1748	1748	1748	30
323	20240319	150700	518807403	1748	1748	1748	1748	0
324	20240319	150600	518807403	1748	1748	1753	1748	2028
325	20240319	150500	515262454	1748	1748	1748	1748	48
326	20240319	150400	515178550	1749	1749	1749	1749	1
327	20240319	150300	515176801	1748	1748	1748	1748	10
328	20240319	150200	515159321	1748	1748	1748	1748	0
329	20240319	150100	515159321	1748	1752	1752	1748	2313
330	20240319	150000	511112192	1752	1752	1752	1752	100
331	20240319	145900	510936992	1753	1753	1753	1753	781
332	20240319	145800	509567899	1753	1753	1753	1753	34
333	20240319	145700	509508297	1754	1754	1754	1754	0
334	20240319	145600	509508297	1754	1752	1754	1752	16
335	20240319	145500	509480253	1752	1753	1753	1752	50
336	20240319	145400	509392635	1753	1753	1753	1753	0
337	20240319	145300	509392635	1753	1753	1753	1753	260
338	20240319	145200	508936855	1753	1752	1753	1752	245
339	20240319	145100	508507375	1752	1752	1752	1752	9
340	20240319	145000	508491607	1752	1752	1752	1752	630
341	20240319	144900	507387847	1751	1748	1751	1748	1750
342	20240319	144800	504325834	1748	1748	1748	1748	1000
343	20240319	144700	502577834	1744	1744	1744	1744	0
344	20240319	144600	502577834	1744	1744	1744	1744	502
345	20240319	144500	501702346	1748	1748	1748	1748	1
346	20240319	144400	501700598	1748	1748	1748	1748	194
347	20240319	144300	501361486	1748	1747	1748	1747	1806
348	20240319	144200	498204608	1748	1748	1748	1748	0
349	20240319	144100	498204608	1748	1748	1748	1748	1700
350	20240319	144000	495233008	1748	1747	1748	1747	94
351	20240319	143900	495068697	1748	1748	1748	1748	0
352	20240319	143800	495068697	1748	1748	1748	1748	0
353	20240319	143700	495068697	1748	1748	1748	1748	0
354	20240319	143600	495068697	1748	1748	1748	1748	1
355	20240319	143500	495066949	1748	1748	1748	1748	0
356	20240319	143400	495066949	1748	1748	1748	1748	0
357	20240319	143300	495066949	1748	1748	1748	1748	0
358	20240319	143200	495066949	1748	1748	1748	1748	0
359	20240319	143100	495066949	1748	1748	1748	1748	50
360	20240319	143000	494979549	1747	1747	1747	1747	196
361	20240319	142900	494637137	1747	1747	1747	1747	5
362	20240319	142800	494628402	1748	1748	1748	1748	0
363	20240319	142700	494628402	1748	1748	1748	1748	0
364	20240319	142600	494628402	1748	1748	1748	1748	0
365	20240319	142500	494628402	1748	1748	1748	1748	0
366	20240319	142400	494628402	1748	1748	1748	1748	0
367	20240319	142300	494628402	1748	1741	1748	1741	101
368	20240319	142200	494452191	1735	1735	1735	1735	0
369	20240319	142100	494452191	1735	1736	1736	1735	728
370	20240319	142000	493188820	1740	1740	1740	1740	0
371	20240319	141900	493188820	1740	1738	1740	1738	14
372	20240319	141800	493164470	1740	1740	1740	1740	0
373	20240319	141700	493164470	1740	1740	1740	1740	88
374	20240319	141600	493011350	1740	1740	1740	1740	0
375	20240319	141500	493011350	1740	1740	1740	1740	0
376	20240319	141400	493011350	1740	1740	1740	1740	0
377	20240319	141300	493011350	1740	1740	1740	1740	0
378	20240319	141200	493011350	1740	1740	1740	1740	2
379	20240319	141100	493007870	1740	1740	1740	1740	0
380	20240319	141000	493007870	1740	1740	1740	1740	1
381	20240319	140900	493006130	1740	1740	1740	1740	0
382	20240319	140800	493006130	1740	1740	1740	1740	0
383	20240319	140700	493006130	1740	1740	1740	1740	10
384	20240319	140600	492988730	1740	1740	1740	1740	0
385	20240319	140500	492988730	1740	1740	1740	1740	500
386	20240319	140400	492118730	1740	1740	1740	1740	2
387	20240319	140300	492115250	1734	1734	1734	1734	0
388	20240319	140200	492115250	1734	1734	1734	1734	0
389	20240319	140100	492115250	1734	1735	1735	1734	2967
390	20240319	140000	486969822	1734	1736	1736	1734	155
391	20240319	135900	486700890	1748	1748	1748	1748	0
392	20240319	135800	486700890	1748	1748	1748	1748	100
393	20240319	135700	486526090	1748	1748	1748	1748	0
394	20240319	135600	486526090	1748	1748	1748	1748	0
395	20240319	135500	486526090	1748	1748	1748	1748	3
396	20240319	135400	486520846	1737	1737	1737	1737	2
397	20240319	135300	486517372	1740	1740	1740	1740	818
398	20240319	135200	485094052	1732	1732	1732	1732	0
399	20240319	135100	485094052	1732	1732	1732	1732	0
400	20240319	135000	485094052	1732	1732	1732	1732	0
401	20240319	134900	485094052	1732	1732	1732	1732	8
402	20240319	134800	485080196	1740	1740	1740	1740	1
403	20240319	134700	485078456	1730	1730	1730	1730	0
404	20240319	134600	485078456	1730	1730	1730	1730	0
405	20240319	134500	485078456	1730	1730	1730	1730	0
406	20240319	134400	485078456	1730	1730	1730	1730	0
407	20240319	134300	485078456	1730	1730	1730	1730	0
408	20240319	134200	485078456	1730	1730	1730	1730	0
409	20240319	134100	485078456	1730	1730	1730	1730	0
410	20240319	134000	485078456	1730	1730	1730	1730	0
411	20240319	133900	485078456	1730	1730	1730	1730	0
412	20240319	133800	485078456	1730	1730	1730	1730	0
413	20240319	133700	485078456	1730	1730	1730	1730	0
414	20240319	133600	485078456	1730	1730	1730	1730	120
415	20240319	133500	484870856	1730	1730	1730	1730	453
416	20240319	133400	484087166	1731	1731	1731	1731	120
417	20240319	133300	483879446	1732	1732	1732	1732	185
418	20240319	133200	483559026	1740	1740	1740	1740	0
419	20240319	133100	483559026	1740	1740	1740	1740	0
420	20240319	133000	483559026	1740	1740	1740	1740	0
421	20240319	132900	483559026	1740	1740	1740	1740	20
422	20240319	132800	483524226	1732	1732	1732	1732	1
423	20240319	132700	483522494	1740	1732	1740	1732	2101
424	20240319	132600	479882762	1740	1740	1740	1740	0
425	20240319	132500	479882762	1740	1740	1740	1740	0
426	20240319	132400	479882762	1740	1740	1740	1740	0
427	20240319	132300	479882762	1740	1740	1740	1740	1
428	20240319	132200	479881022	1738	1738	1738	1738	0
429	20240319	132100	479881022	1738	1738	1738	1738	240
430	20240319	132000	479463902	1740	1740	1740	1740	0
431	20240319	131900	479463902	1740	1740	1740	1740	0
432	20240319	131800	479463902	1740	1740	1740	1740	0
433	20240319	131700	479463902	1740	1740	1740	1740	0
434	20240319	131600	479463902	1740	1740	1740	1740	0
435	20240319	131500	479463902	1740	1740	1740	1740	0
436	20240319	131400	479463902	1740	1740	1740	1740	20
437	20240319	131300	479429102	1740	1740	1740	1740	0
438	20240319	131200	479429102	1740	1740	1740	1740	0
439	20240319	131100	479429102	1740	1740	1740	1740	0
440	20240319	131000	479429102	1740	1740	1740	1740	3
441	20240319	130900	479423882	1740	1740	1740	1740	4
442	20240319	130800	479416922	1740	1740	1740	1740	92
443	20240319	130700	479256842	1740	1740	1740	1740	300
444	20240319	130600	478734842	1740	1740	1740	1740	0
445	20240319	130500	478734842	1740	1740	1740	1740	0
446	20240319	130400	478734842	1740	1740	1740	1740	200
447	20240319	130300	478386842	1740	1740	1740	1740	0
448	20240319	130200	478386842	1740	1740	1740	1740	50
449	20240319	130100	478299842	1734	1734	1734	1734	0
450	20240319	130000	478299842	1734	1734	1734	1734	51
451	20240319	125900	478211408	1731	1731	1731	1731	0
452	20240319	125800	478211408	1731	1731	1731	1731	0
453	20240319	125700	478211408	1731	1731	1731	1731	10
454	20240319	125600	478194098	1728	1728	1728	1728	0
455	20240319	125500	478194098	1728	1728	1728	1728	0
456	20240319	125400	478194098	1728	1728	1728	1728	0
457	20240319	125300	478194098	1728	1728	1728	1728	100
458	20240319	125200	478021298	1728	1728	1728	1728	167
459	20240319	125100	477732722	1728	1728	1728	1728	0
460	20240319	125000	477732722	1728	1728	1728	1728	0
461	20240319	124900	477732722	1728	1728	1728	1728	200
462	20240319	124800	477387122	1728	1728	1728	1728	0
463	20240319	124700	477387122	1728	1728	1728	1728	172
464	20240319	124600	477089906	1726	1726	1726	1726	28
465	20240319	124500	477041578	1723	1723	1723	1723	0
466	20240319	124400	477041578	1723	1723	1723	1723	0
467	20240319	124300	477041578	1723	1723	1723	1723	0
468	20240319	124200	477041578	1723	1723	1723	1723	46
469	20240319	124100	476962320	1725	1725	1725	1725	1400
470	20240319	124000	474547320	1723	1725	1725	1723	103
471	20240319	123900	474369844	1725	1725	1725	1725	70
472	20240319	123800	474249094	1726	1726	1726	1726	0
473	20240319	123700	474249094	1726	1726	1726	1726	0
474	20240319	123600	474249094	1726	1730	1730	1726	5000
475	20240319	123500	465614601	1731	1731	1731	1731	0
476	20240319	123400	465614601	1731	1731	1731	1731	37
477	20240319	123300	465550554	1731	1731	1731	1731	467
478	20240319	123200	464742177	1734	1734	1734	1734	0
479	20240319	123100	464742177	1734	1734	1734	1734	259
480	20240319	123000	464293071	1734	1734	1734	1734	0
481	20240319	122900	464293071	1734	1734	1734	1734	0
482	20240319	122800	464293071	1734	1734	1734	1734	0
483	20240319	122700	464293071	1734	1734	1734	1734	0
484	20240319	122600	464293071	1734	1734	1734	1734	0
485	20240319	122500	464293071	1734	1734	1734	1734	0
486	20240319	122400	464293071	1734	1734	1734	1734	0
487	20240319	122300	464293071	1734	1742	1742	1734	6524
488	20240319	122200	452969492	1743	1743	1743	1743	18
489	20240319	122100	452938118	1743	1743	1743	1743	0
490	20240319	122000	452938118	1743	1743	1743	1743	5
491	20240319	121900	452929403	1743	1743	1743	1743	500
492	20240319	121800	452057903	1743	1743	1743	1743	200
493	20240319	121700	451709303	1743	1743	1743	1743	266
494	20240319	121600	451245665	1743	1743	1743	1743	3
495	20240319	121500	451240436	1743	1743	1743	1743	0
496	20240319	121400	451240436	1743	1743	1743	1743	3000
497	20240319	121300	446011436	1743	1748	1748	1743	7010
498	20240319	121200	433784042	1748	1749	1749	1748	51
499	20240319	121100	433694893	1749	1749	1749	1749	113
500	20240319	121000	433497256	1750	1750	1750	1750	19
501	20240319	120900	433464006	1754	1754	1754	1754	0
502	20240319	120800	433464006	1754	1754	1754	1754	0
503	20240319	120700	433464006	1754	1754	1754	1754	0
504	20240319	120600	433464006	1754	1754	1754	1754	0
505	20240319	120500	433464006	1754	1754	1754	1754	0
506	20240319	120400	433464006	1754	1754	1754	1754	0
507	20240319	120300	433464006	1754	1754	1754	1754	0
508	20240319	120200	433464006	1754	1754	1754	1754	0
509	20240319	120100	433464006	1754	1754	1754	1754	0
510	20240319	120000	433464006	1754	1754	1754	1754	2
511	20240319	115900	433460498	1749	1749	1749	1749	5
512	20240319	115800	433451753	1749	1750	1750	1749	2
513	20240319	115700	433448254	1750	1750	1750	1750	80
514	20240319	115600	433308254	1750	1750	1750	1750	0
515	20240319	115500	433308254	1750	1750	1750	1750	0
516	20240319	115400	433308254	1750	1750	1750	1750	0
517	20240319	115300	433308254	1750	1750	1750	1750	508
518	20240319	115200	432419254	1750	1750	1750	1750	964
519	20240319	115100	430732254	1750	1751	1751	1750	3000
520	20240319	115000	425480116	1754	1756	1756	1751	6105
521	20240319	114900	414779060	1762	1762	1762	1762	4
522	20240319	114800	414772012	1762	1762	1762	1762	0
523	20240319	114700	414772012	1762	1762	1762	1762	0
524	20240319	114600	414772012	1762	1762	1762	1762	20
525	20240319	114500	414736772	1762	1762	1762	1762	0
526	20240319	114400	414736772	1762	1762	1762	1762	95
527	20240319	114300	414569382	1762	1762	1762	1762	567
528	20240319	114200	413570328	1762	1762	1762	1762	1135
529	20240319	114100	411570458	1762	1762	1762	1762	0
530	20240319	114000	411570458	1762	1754	1762	1754	13
531	20240319	113900	411547632	1754	1754	1754	1754	0
532	20240319	113800	411547632	1754	1754	1754	1754	0
533	20240319	113700	411547632	1754	1754	1754	1754	36
534	20240319	113600	411484488	1754	1756	1756	1754	822
535	20240319	113500	410042110	1755	1755	1755	1755	0
536	20240319	113400	410042110	1755	1755	1755	1755	0
537	20240319	113300	410042110	1755	1755	1755	1755	1450
538	20240319	113200	407497360	1755	1756	1756	1755	700
539	20240319	113100	406268187	1763	1763	1763	1763	0
540	20240319	113000	406268187	1763	1763	1763	1763	783
541	20240319	112900	404887758	1756	1756	1756	1756	5971
542	20240319	112800	394402682	1763	1763	1763	1763	0
543	20240319	112700	394402682	1763	1763	1763	1763	0
544	20240319	112600	394402682	1763	1762	1763	1762	162
545	20240319	112500	394117086	1762	1762	1762	1762	500
546	20240319	112400	393236086	1762	1762	1762	1762	5001
547	20240319	112300	384424324	1762	1762	1762	1762	0
548	20240319	112200	384424324	1762	1759	1762	1759	184
549	20240319	112100	384100392	1760	1760	1760	1760	640
550	20240319	112000	382973992	1760	1760	1760	1760	7
551	20240319	111900	382961672	1761	1761	1761	1761	0
552	20240319	111800	382961672	1761	1761	1761	1761	0
553	20240319	111700	382961672	1761	1761	1761	1761	1
554	20240319	111600	382959911	1755	1755	1755	1755	0
555	20240319	111500	382959911	1755	1755	1755	1755	10
556	20240319	111400	382942361	1761	1761	1761	1761	0
557	20240319	111300	382942361	1761	1761	1761	1761	0
558	20240319	111200	382942361	1761	1761	1761	1761	1
559	20240319	111100	382940600	1762	1756	1762	1755	5628
560	20240319	111000	373062808	1753	1753	1753	1753	0
561	20240319	110900	373062808	1753	1753	1753	1753	1331
562	20240319	110800	370729565	1753	1758	1758	1753	570
563	20240319	110700	369728324	1770	1770	1770	1770	0
564	20240319	110600	369728324	1770	1770	1770	1770	100
565	20240319	110500	369551324	1770	1770	1770	1770	740
566	20240319	110400	368241524	1770	1752	1770	1752	5179
567	20240319	110300	359090067	1752	1752	1752	1752	26
568	20240319	110200	359044515	1752	1751	1752	1751	129
569	20240319	110100	358818626	1750	1750	1750	1750	0
570	20240319	110000	358818626	1750	1750	1750	1750	0
571	20240319	105900	358818626	1750	1750	1750	1750	455
572	20240319	105800	358022376	1750	1751	1751	1750	2055
573	20240319	105700	354426125	1751	1751	1751	1751	120
574	20240319	105600	354216005	1751	1751	1751	1751	0
575	20240319	105500	354216005	1751	1751	1751	1751	2
576	20240319	105400	354212503	1756	1756	1756	1756	1
577	20240319	105300	354210747	1751	1751	1751	1750	3002
578	20240319	105200	348954246	1751	1753	1753	1751	1000
579	20240319	105100	347202741	1751	1751	1751	1751	0
580	20240319	105000	347202741	1751	1752	1752	1751	638
581	20240319	104900	346085286	1751	1763	1763	1751	1353
582	20240319	104800	343713692	1753	1753	1753	1753	0
583	20240319	104700	343713692	1753	1760	1760	1753	961
584	20240319	104600	342028095	1760	1763	1763	1760	227
585	20240319	104500	341627966	1763	1769	1769	1763	516
586	20240319	104400	340718102	1774	1774	1774	1774	0
587	20240319	104300	340718102	1774	1774	1774	1774	0
588	20240319	104200	340718102	1774	1774	1774	1774	0
589	20240319	104100	340718102	1774	1769	1774	1765	5527
590	20240319	104000	330950001	1777	1771	1777	1769	2513
591	20240319	103900	326501548	1771	1775	1776	1771	5573
592	20240319	103800	316624222	1776	1773	1776	1771	6667
593	20240319	103700	304798391	1773	1767	1773	1767	9720
594	20240319	103600	287604696	1767	1764	1767	1764	4168
595	20240319	103500	280247723	1765	1759	1765	1759	13468
596	20240319	103400	256503232	1760	1753	1760	1753	1697
597	20240319	103300	253517182	1753	1752	1753	1752	843
598	20240319	103200	252039503	1751	1750	1751	1750	1336
599	20240319	103100	249700350	1751	1750	1751	1750	1719
600	20240319	103000	246691981	1750	1746	1750	1746	34
601	20240319	102900	246632485	1749	1750	1751	1749	2800
602	20240319	102800	241732635	1750	1749	1750	1749	5460
603	20240319	102700	232178363	1749	1749	1749	1749	100
604	20240319	102600	232003463	1746	1744	1746	1742	2068
605	20240319	102500	228398617	1744	1744	1744	1744	5
606	20240319	102400	228389897	1744	1745	1745	1743	517
607	20240319	102300	227488111	1744	1744	1744	1744	0
608	20240319	102200	227488111	1744	1744	1744	1744	6
609	20240319	102100	227477647	1748	1748	1748	1748	0
610	20240319	102000	227477647	1748	1744	1748	1743	151
611	20240319	101900	227214091	1743	1745	1747	1743	1254
612	20240319	101800	225025925	1746	1749	1750	1745	1003
613	20240319	101700	223271795	1745	1750	1750	1745	3618
614	20240319	101600	216956960	1750	1750	1750	1750	800
615	20240319	101500	215556960	1750	1751	1751	1745	651
616	20240319	101400	214418285	1762	1762	1762	1745	610
617	20240319	101300	213352877	1755	1762	1762	1755	212
618	20240319	101200	212980703	1755	1762	1762	1755	2625
619	20240319	101100	208372714	1766	1766	1766	1766	271
620	20240319	101000	207894128	1767	1766	1767	1766	186
621	20240319	100900	207565651	1766	1766	1766	1762	2441
622	20240319	100800	203258286	1766	1758	1767	1757	13252
623	20240319	100700	179900353	1757	1757	1757	1757	492
624	20240319	100600	179035909	1757	1758	1758	1747	2858
625	20240319	100500	174013273	1757	1740	1757	1740	6055
626	20240319	100400	163423743	1748	1743	1750	1739	17543
627	20240319	100300	132738795	1743	1737	1743	1737	3953
628	20240319	100200	125864375	1736	1733	1736	1733	1341
629	20240319	100100	123538862	1729	1734	1737	1729	901
630	20240319	100000	121976059	1735	1733	1735	1733	1202
631	20240319	095900	119892861	1721	1734	1734	1721	444
632	20240319	095800	119123238	1734	1720	1734	1720	15985
633	20240319	095700	91480483	1720	1725	1725	1720	205
634	20240319	095600	91127363	1725	1725	1725	1725	4500
635	20240319	095500	83364863	1725	1725	1725	1725	1
636	20240319	095400	83363138	1725	1725	1725	1725	0
637	20240319	095300	83363138	1725	1725	1725	1725	9
638	20240319	095200	83347613	1725	1726	1726	1725	11
639	20240319	095100	83328637	1726	1726	1726	1726	0
640	20240319	095000	83328637	1726	1726	1726	1726	0
641	20240319	094900	83328637	1726	1726	1726	1726	12
642	20240319	094800	83307925	1726	1724	1727	1724	1278
643	20240319	094700	81101579	1720	1720	1720	1720	0
644	20240319	094600	81101579	1720	1719	1720	1719	1643
645	20240319	094500	78276162	1718	1718	1718	1718	0
646	20240319	094400	78276162	1718	1715	1718	1715	2327
647	20240319	094300	74279884	1717	1717	1717	1717	0
648	20240319	094200	74279884	1717	1706	1717	1706	24
649	20240319	094100	74238929	1718	1714	1718	1705	2133
650	20240319	094000	70597467	1711	1711	1711	1711	53
651	20240319	093900	70506784	1711	1710	1711	1710	7724
652	20240319	093800	57291025	1706	1706	1706	1706	0
653	20240319	093700	57291025	1706	1706	1706	1706	0
654	20240319	093600	57291025	1706	1700	1706	1700	217
655	20240319	093500	56921833	1700	1700	1700	1700	3942
656	20240319	093400	50220433	1700	1700	1700	1700	18
657	20240319	093300	50189833	1700	1700	1700	1700	0
658	20240319	093200	50189833	1700	1700	1700	1700	500
659	20240319	093100	49339833	1700	1700	1700	1700	49
660	20240319	093000	49256533	1700	1700	1700	1700	1347
661	20240319	092900	46966633	1700	1700	1700	1700	0
662	20240319	092800	46966633	1700	1700	1700	1700	0
663	20240319	092700	46966633	1700	1700	1700	1700	8
664	20240319	092600	46953033	1700	1700	1700	1700	100
665	20240319	092500	46783033	1700	1694	1700	1694	3700
666	20240319	092400	40497911	1690	1690	1690	1690	3
667	20240319	092300	40492841	1694	1694	1694	1694	2
668	20240319	092200	40489453	1688	1688	1688	1688	0
669	20240319	092100	40489453	1688	1688	1688	1688	100
670	20240319	092000	40320653	1681	1675	1681	1675	6394
671	20240319	091900	29579267	1674	1675	1675	1674	1934
672	20240319	091800	26341701	1674	1676	1676	1674	972
673	20240319	091700	24712868	1676	1679	1679	1676	76
674	20240319	091600	24585462	1675	1677	1677	1675	1934
675	20240319	091500	21345842	1678	1682	1682	1678	985
676	20240319	091400	19691612	1683	1686	1686	1683	2283
677	20240319	091300	15846504	1688	1688	1688	1688	51
678	20240319	091200	15760416	1688	1688	1688	1687	574
679	20240319	091100	14791534	1688	1689	1689	1688	1036
680	20240319	091000	13042716	1690	1691	1691	1690	1267
681	20240319	090900	10901228	1704	1704	1704	1704	0
682	20240319	090800	10901228	1704	1704	1704	1704	1
683	20240319	090700	10899524	1700	1700	1700	1700	0
684	20240319	090600	10899524	1700	1700	1700	1700	10
685	20240319	090500	10882524	1700	1704	1704	1700	3709
686	20240319	090400	4577208	1684	1684	1684	1684	0
687	20240319	090300	4577208	1684	1716	1716	1684	12
688	20240319	090200	4556680	1718	1721	1721	1718	14
689	20240319	090100	4532594	1724	1726	1726	1724	45
690	20240319	090000	4454994	1727	1707	1728	1650	2634