KissMeData/146060/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200300	179403136	1791	1791	1791	1791	2196
3	20240329	200200	179403136	1791	1791	1791	1791	0
4	20240329	200100	179403136	1791	1791	1791	1791	0
5	20240329	200000	179403136	1791	1791	1791	1791	0
6	20240329	195900	179403136	1791	1791	1791	1791	0
7	20240329	195800	179403136	1791	1791	1791	1791	0
8	20240329	195700	179403136	1791	1791	1791	1791	0
9	20240329	195600	179403136	1791	1791	1791	1791	0
10	20240329	195500	179403136	1791	1791	1791	1791	0
11	20240329	195400	179403136	1791	1791	1791	1791	0
12	20240329	195300	179403136	1791	1791	1791	1791	0
13	20240329	195200	179403136	1791	1791	1791	1791	0
14	20240329	195100	179403136	1791	1791	1791	1791	0
15	20240329	195000	179403136	1791	1791	1791	1791	0
16	20240329	194900	179403136	1791	1791	1791	1791	0
17	20240329	194800	179403136	1791	1791	1791	1791	0
18	20240329	194700	179403136	1791	1791	1791	1791	0
19	20240329	194600	179403136	1791	1791	1791	1791	0
20	20240329	194500	179403136	1791	1791	1791	1791	0
21	20240329	194400	179403136	1791	1791	1791	1791	0
22	20240329	194300	179403136	1791	1791	1791	1791	0
23	20240329	194200	179403136	1791	1791	1791	1791	0
24	20240329	194100	179403136	1791	1791	1791	1791	0
25	20240329	194000	179403136	1791	1791	1791	1791	0
26	20240329	193900	179403136	1791	1791	1791	1791	0
27	20240329	193800	179403136	1791	1791	1791	1791	0
28	20240329	193700	179403136	1791	1791	1791	1791	0
29	20240329	193600	179403136	1791	1791	1791	1791	0
30	20240329	193500	179403136	1791	1791	1791	1791	0
31	20240329	193400	179403136	1791	1791	1791	1791	0
32	20240329	193300	179403136	1791	1791	1791	1791	2196
33	20240329	193200	179403136	1791	1791	1791	1791	0
34	20240329	193100	179403136	1791	1791	1791	1791	0
35	20240329	193000	179403136	1791	1791	1791	1791	0
36	20240329	192900	179403136	1791	1791	1791	1791	0
37	20240329	192800	179403136	1791	1791	1791	1791	0
38	20240329	192700	179403136	1791	1791	1791	1791	0
39	20240329	192600	179403136	1791	1791	1791	1791	0
40	20240329	192500	179403136	1791	1791	1791	1791	0
41	20240329	192400	179403136	1791	1791	1791	1791	0
42	20240329	192300	179403136	1791	1791	1791	1791	0
43	20240329	192200	179403136	1791	1791	1791	1791	0
44	20240329	192100	179403136	1791	1791	1791	1791	0
45	20240329	192000	179403136	1791	1791	1791	1791	0
46	20240329	191900	179403136	1791	1791	1791	1791	0
47	20240329	191800	179403136	1791	1791	1791	1791	0
48	20240329	191700	179403136	1791	1791	1791	1791	0
49	20240329	191600	179403136	1791	1791	1791	1791	0
50	20240329	191500	179403136	1791	1791	1791	1791	0
51	20240329	191400	179403136	1791	1791	1791	1791	0
52	20240329	191300	179403136	1791	1791	1791	1791	0
53	20240329	191200	179403136	1791	1791	1791	1791	0
54	20240329	191100	179403136	1791	1791	1791	1791	0
55	20240329	191000	179403136	1791	1791	1791	1791	0
56	20240329	190900	179403136	1791	1791	1791	1791	0
57	20240329	190800	179403136	1791	1791	1791	1791	0
58	20240329	190700	179403136	1791	1791	1791	1791	0
59	20240329	190600	179403136	1791	1791	1791	1791	0
60	20240329	190500	179403136	1791	1791	1791	1791	0
61	20240329	190400	179403136	1791	1791	1791	1791	0
62	20240329	190300	179403136	1791	1791	1791	1791	2196
63	20240329	190200	179403136	1791	1791	1791	1791	0
64	20240329	190100	179403136	1791	1791	1791	1791	0
65	20240329	190000	179403136	1791	1791	1791	1791	0
66	20240329	185900	179403136	1791	1791	1791	1791	0
67	20240329	185800	179403136	1791	1791	1791	1791	0
68	20240329	185700	179403136	1791	1791	1791	1791	0
69	20240329	185600	179403136	1791	1791	1791	1791	0
70	20240329	185500	179403136	1791	1791	1791	1791	0
71	20240329	185400	179403136	1791	1791	1791	1791	0
72	20240329	185300	179403136	1791	1791	1791	1791	0
73	20240329	185200	179403136	1791	1791	1791	1791	0
74	20240329	185100	179403136	1791	1791	1791	1791	0
75	20240329	185000	179403136	1791	1791	1791	1791	0
76	20240329	184900	179403136	1791	1791	1791	1791	0
77	20240329	184800	179403136	1791	1791	1791	1791	0
78	20240329	184700	179403136	1791	1791	1791	1791	0
79	20240329	184600	179403136	1791	1791	1791	1791	0
80	20240329	184500	179403136	1791	1791	1791	1791	0
81	20240329	184400	179403136	1791	1791	1791	1791	0
82	20240329	184300	179403136	1791	1791	1791	1791	0
83	20240329	184200	179403136	1791	1791	1791	1791	0
84	20240329	184100	179403136	1791	1791	1791	1791	0
85	20240329	184000	179403136	1791	1791	1791	1791	0
86	20240329	183900	179403136	1791	1791	1791	1791	0
87	20240329	183800	179403136	1791	1791	1791	1791	0
88	20240329	183700	179403136	1791	1791	1791	1791	0
89	20240329	183600	179403136	1791	1791	1791	1791	0
90	20240329	183500	179403136	1791	1791	1791	1791	0
91	20240329	183400	179403136	1791	1791	1791	1791	0
92	20240329	183300	179403136	1791	1791	1791	1791	2196
93	20240329	183200	179403136	1791	1791	1791	1791	0
94	20240329	183100	179403136	1791	1791	1791	1791	0
95	20240329	183000	179403136	1791	1791	1791	1791	0
96	20240329	182900	179403136	1791	1791	1791	1791	0
97	20240329	182800	179403136	1791	1791	1791	1791	0
98	20240329	182700	179403136	1791	1791	1791	1791	0
99	20240329	182600	179403136	1791	1791	1791	1791	0
100	20240329	182500	179403136	1791	1791	1791	1791	0
101	20240329	182400	179403136	1791	1791	1791	1791	0
102	20240329	182300	179403136	1791	1791	1791	1791	0
103	20240329	182200	179403136	1791	1791	1791	1791	0
104	20240329	182100	179403136	1791	1791	1791	1791	0
105	20240329	182000	179403136	1791	1791	1791	1791	0
106	20240329	181900	179403136	1791	1791	1791	1791	0
107	20240329	181800	179403136	1791	1791	1791	1791	0
108	20240329	181700	179403136	1791	1791	1791	1791	0
109	20240329	181600	179403136	1791	1791	1791	1791	0
110	20240329	181500	179403136	1791	1791	1791	1791	0
111	20240329	181400	179403136	1791	1791	1791	1791	0
112	20240329	181300	179403136	1791	1791	1791	1791	0
113	20240329	181200	179403136	1791	1791	1791	1791	0
114	20240329	181100	179403136	1791	1791	1791	1791	0
115	20240329	181000	179403136	1791	1791	1791	1791	0
116	20240329	180900	179403136	1791	1791	1791	1791	0
117	20240329	180800	179403136	1791	1791	1791	1791	0
118	20240329	180700	179403136	1791	1791	1791	1791	0
119	20240329	180600	179403136	1791	1791	1791	1791	0
120	20240329	180500	179403136	1791	1791	1791	1791	0
121	20240329	180400	179403136	1791	1791	1791	1791	0
122	20240329	180300	179403136	1791	1791	1791	1791	2196
123	20240329	180200	179403136	1791	1791	1791	1791	0
124	20240329	180100	179403136	1791	1791	1791	1791	0
125	20240329	180000	179403136	1791	1791	1791	1791	0
126	20240329	175900	179403136	1791	1791	1791	1791	0
127	20240329	175800	179403136	1791	1791	1791	1791	0
128	20240329	175700	179403136	1791	1791	1791	1791	0
129	20240329	175600	179403136	1791	1791	1791	1791	0
130	20240329	175500	179403136	1791	1791	1791	1791	0
131	20240329	175400	179403136	1791	1791	1791	1791	0
132	20240329	175300	179403136	1791	1791	1791	1791	0
133	20240329	175200	179403136	1791	1791	1791	1791	0
134	20240329	175100	179403136	1791	1791	1791	1791	0
135	20240329	175000	179403136	1791	1791	1791	1791	0
136	20240329	174900	179403136	1791	1791	1791	1791	0
137	20240329	174800	179403136	1791	1791	1791	1791	0
138	20240329	174700	179403136	1791	1791	1791	1791	0
139	20240329	174600	179403136	1791	1791	1791	1791	0
140	20240329	174500	179403136	1791	1791	1791	1791	0
141	20240329	174400	179403136	1791	1791	1791	1791	0
142	20240329	174300	179403136	1791	1791	1791	1791	0
143	20240329	174200	179403136	1791	1791	1791	1791	0
144	20240329	174100	179403136	1791	1791	1791	1791	0
145	20240329	174000	179403136	1791	1791	1791	1791	0
146	20240329	173900	179403136	1791	1791	1791	1791	0
147	20240329	173800	179403136	1791	1791	1791	1791	0
148	20240329	173700	179403136	1791	1791	1791	1791	0
149	20240329	173600	179403136	1791	1791	1791	1791	0
150	20240329	173500	179403136	1791	1791	1791	1791	0
151	20240329	173400	179403136	1791	1791	1791	1791	0
152	20240329	173300	179403136	1791	1791	1791	1791	2196
153	20240329	173200	179403136	1791	1791	1791	1791	0
154	20240329	173100	179403136	1791	1791	1791	1791	0
155	20240329	173000	179403136	1791	1791	1791	1791	0
156	20240329	172900	179403136	1791	1791	1791	1791	0
157	20240329	172800	179403136	1791	1791	1791	1791	0
158	20240329	172700	179403136	1791	1791	1791	1791	0
159	20240329	172600	179403136	1791	1791	1791	1791	0
160	20240329	172500	179403136	1791	1791	1791	1791	0
161	20240329	172400	179403136	1791	1791	1791	1791	0
162	20240329	172300	179403136	1791	1791	1791	1791	0
163	20240329	172200	179403136	1791	1791	1791	1791	0
164	20240329	172100	179403136	1791	1791	1791	1791	0
165	20240329	172000	179403136	1791	1791	1791	1791	0
166	20240329	171900	179403136	1791	1791	1791	1791	0
167	20240329	171800	179403136	1791	1791	1791	1791	0
168	20240329	171700	179403136	1791	1791	1791	1791	0
169	20240329	171600	179403136	1791	1791	1791	1791	0
170	20240329	171500	179403136	1791	1791	1791	1791	0
171	20240329	171400	179403136	1791	1791	1791	1791	0
172	20240329	171300	179403136	1791	1791	1791	1791	0
173	20240329	171200	179403136	1791	1791	1791	1791	0
174	20240329	171100	179403136	1791	1791	1791	1791	0
175	20240329	171000	179403136	1791	1791	1791	1791	0
176	20240329	170900	179403136	1791	1791	1791	1791	0
177	20240329	170800	179403136	1791	1791	1791	1791	0
178	20240329	170700	179403136	1791	1791	1791	1791	0
179	20240329	170600	179403136	1791	1791	1791	1791	0
180	20240329	170500	179403136	1791	1791	1791	1791	0
181	20240329	170400	179403136	1791	1791	1791	1791	0
182	20240329	170300	179403136	1791	1791	1791	1791	2196
183	20240329	170200	179403136	1791	1791	1791	1791	0
184	20240329	170100	179403136	1791	1791	1791	1791	0
185	20240329	170000	179403136	1791	1791	1791	1791	0
186	20240329	165900	179403136	1791	1791	1791	1791	0
187	20240329	165800	179403136	1791	1791	1791	1791	0
188	20240329	165700	179403136	1791	1791	1791	1791	0
189	20240329	165600	179403136	1791	1791	1791	1791	0
190	20240329	165500	179403136	1791	1791	1791	1791	0
191	20240329	165400	179403136	1791	1791	1791	1791	0
192	20240329	165300	179403136	1791	1791	1791	1791	0
193	20240329	165200	179403136	1791	1791	1791	1791	0
194	20240329	165100	179403136	1791	1791	1791	1791	0
195	20240329	165000	179403136	1791	1791	1791	1791	0
196	20240329	164900	179403136	1791	1791	1791	1791	0
197	20240329	164800	179403136	1791	1791	1791	1791	0
198	20240329	164700	179403136	1791	1791	1791	1791	0
199	20240329	164600	179403136	1791	1791	1791	1791	0
200	20240329	164500	179403136	1791	1791	1791	1791	0
201	20240329	164400	179403136	1791	1791	1791	1791	0
202	20240329	164300	179403136	1791	1791	1791	1791	0
203	20240329	164200	179403136	1791	1791	1791	1791	0
204	20240329	164100	179403136	1791	1791	1791	1791	0
205	20240329	164000	179403136	1791	1791	1791	1791	0
206	20240329	163900	179403136	1791	1791	1791	1791	0
207	20240329	163800	179403136	1791	1791	1791	1791	0
208	20240329	163700	179403136	1791	1791	1791	1791	0
209	20240329	163600	179403136	1791	1791	1791	1791	0
210	20240329	163500	179403136	1791	1791	1791	1791	0
211	20240329	163400	179403136	1791	1791	1791	1791	0
212	20240329	163300	179403136	1791	1791	1791	1791	2196
213	20240329	163200	179403136	1791	1791	1791	1791	0
214	20240329	163100	179403136	1791	1791	1791	1791	0
215	20240329	163000	179403136	1791	1791	1791	1791	0
216	20240329	162900	179403136	1791	1791	1791	1791	0
217	20240329	162800	179403136	1791	1791	1791	1791	0
218	20240329	162700	179403136	1791	1791	1791	1791	0
219	20240329	162600	179403136	1791	1791	1791	1791	0
220	20240329	162500	179403136	1791	1791	1791	1791	0
221	20240329	162400	179403136	1791	1791	1791	1791	0
222	20240329	162300	179403136	1791	1791	1791	1791	0
223	20240329	162200	179403136	1791	1791	1791	1791	0
224	20240329	162100	179403136	1791	1791	1791	1791	0
225	20240329	162000	179403136	1791	1791	1791	1791	0
226	20240329	161900	179403136	1791	1791	1791	1791	0
227	20240329	161800	179403136	1791	1791	1791	1791	0
228	20240329	161700	179403136	1791	1791	1791	1791	0
229	20240329	161600	179403136	1791	1791	1791	1791	0
230	20240329	161500	179403136	1791	1791	1791	1791	0
231	20240329	161400	179403136	1791	1791	1791	1791	0
232	20240329	161300	179403136	1791	1791	1791	1791	0
233	20240329	161200	179403136	1791	1791	1791	1791	0
234	20240329	161100	179403136	1791	1791	1791	1791	0
235	20240329	161000	179403136	1791	1791	1791	1791	0
236	20240329	160900	179403136	1791	1791	1791	1791	0
237	20240329	160800	179403136	1791	1791	1791	1791	0
238	20240329	160700	179403136	1791	1791	1791	1791	0
239	20240329	160600	179403136	1791	1791	1791	1791	0
240	20240329	160500	179403136	1791	1791	1791	1791	0
241	20240329	160400	179403136	1791	1791	1791	1791	0
242	20240329	160300	179403136	1791	1791	1791	1791	2196
243	20240329	160200	179403136	1791	1791	1791	1791	0
244	20240329	160100	179403136	1791	1791	1791	1791	0
245	20240329	160000	179403136	1791	1791	1791	1791	0
246	20240329	155900	179403136	1791	1791	1791	1791	0
247	20240329	155800	179403136	1791	1791	1791	1791	0
248	20240329	155700	179403136	1791	1791	1791	1791	0
249	20240329	155600	179403136	1791	1791	1791	1791	0
250	20240329	155500	179403136	1791	1791	1791	1791	0
251	20240329	155400	179403136	1791	1791	1791	1791	0
252	20240329	155300	179403136	1791	1791	1791	1791	0
253	20240329	155200	179403136	1791	1791	1791	1791	0
254	20240329	155100	179403136	1791	1791	1791	1791	0
255	20240329	155000	179403136	1791	1791	1791	1791	0
256	20240329	154900	179403136	1791	1791	1791	1791	0
257	20240329	154800	179403136	1791	1791	1791	1791	0
258	20240329	154700	179403136	1791	1791	1791	1791	0
259	20240329	154600	179403136	1791	1791	1791	1791	0
260	20240329	154500	179403136	1791	1791	1791	1791	0
261	20240329	154400	179403136	1791	1791	1791	1791	0
262	20240329	154300	179403136	1791	1791	1791	1791	0
263	20240329	154200	179403136	1791	1791	1791	1791	0
264	20240329	154100	179403136	1791	1791	1791	1791	0
265	20240329	154000	179403136	1791	1791	1791	1791	0
266	20240329	153900	179403136	1791	1791	1791	1791	0
267	20240329	153800	179403136	1791	1791	1791	1791	0
268	20240329	153700	179403136	1791	1791	1791	1791	0
269	20240329	153600	179403136	1791	1791	1791	1791	0
270	20240329	153500	179403136	1791	1791	1791	1791	0
271	20240329	153400	179403136	1791	1791	1791	1791	0
272	20240329	153300	179403136	1791	1791	1791	1791	2196
273	20240329	153200	179403136	1791	1791	1791	1791	0
274	20240329	153100	179403136	1791	1791	1791	1791	0
275	20240329	153000	179403136	1791	1791	1791	1791	2196
276	20240329	152900	175470100	1790	1790	1790	1790	0
277	20240329	152800	175470100	1790	1790	1790	1790	0
278	20240329	152700	175470100	1790	1790	1790	1790	0
279	20240329	152600	175470100	1790	1790	1790	1790	0
280	20240329	152500	175470100	1790	1790	1790	1790	0
281	20240329	152400	175470100	1790	1790	1790	1790	0
282	20240329	152300	175470100	1790	1790	1790	1790	0
283	20240329	152200	175470100	1790	1790	1790	1790	0
284	20240329	152100	175470100	1790	1790	1790	1790	0
285	20240329	152000	175470100	1790	1790	1790	1790	0
286	20240329	151900	175470100	1790	1790	1790	1790	0
287	20240329	151800	175470100	1790	1790	1790	1790	0
288	20240329	151700	175470100	1790	1790	1790	1790	0
289	20240329	151600	175470100	1790	1790	1790	1790	0
290	20240329	151500	175470100	1790	1790	1790	1790	1
291	20240329	151400	175468310	1791	1791	1791	1791	0
292	20240329	151300	175468310	1791	1791	1791	1791	0
293	20240329	151200	175468310	1791	1790	1791	1790	969
294	20240329	151100	173733721	1791	1791	1791	1791	0
295	20240329	151000	173733721	1791	1791	1791	1791	0
296	20240329	150900	173733721	1791	1791	1791	1791	0
297	20240329	150800	173733721	1791	1791	1791	1791	0
298	20240329	150700	173733721	1791	1791	1791	1791	0
299	20240329	150600	173733721	1791	1791	1791	1791	0
300	20240329	150500	173733721	1791	1791	1791	1791	0
301	20240329	150400	173733721	1791	1791	1791	1791	0
302	20240329	150300	173733721	1791	1791	1791	1791	0
303	20240329	150200	173733721	1791	1790	1791	1788	116
304	20240329	150100	173526189	1790	1790	1790	1790	1
305	20240329	150000	173524399	1788	1789	1790	1783	134
306	20240329	145900	173285230	1784	1788	1788	1784	141
307	20240329	145800	173033278	1786	1786	1786	1786	9
308	20240329	145700	173017204	1788	1788	1788	1788	408
309	20240329	145600	172287700	1788	1790	1790	1788	141
310	20240329	145500	172035406	1790	1788	1790	1788	579
311	20240329	145400	170999299	1790	1790	1791	1790	236
312	20240329	145300	170576858	1791	1790	1793	1790	103
313	20240329	145200	170392484	1793	1792	1793	1792	2
314	20240329	145100	170388899	1793	1789	1793	1789	81
315	20240329	145000	170243908	1789	1789	1789	1789	1
316	20240329	144900	170242119	1783	1783	1783	1783	0
317	20240329	144800	170242119	1783	1783	1783	1783	0
318	20240329	144700	170242119	1783	1783	1783	1783	101
319	20240329	144600	170062036	1783	1784	1784	1783	20
320	20240329	144500	170026375	1783	1786	1786	1783	405
321	20240329	144400	169303360	1793	1793	1793	1793	0
322	20240329	144300	169303360	1793	1793	1793	1793	0
323	20240329	144200	169303360	1793	1793	1793	1793	0
324	20240329	144100	169303360	1793	1793	1793	1793	0
325	20240329	144000	169303360	1793	1793	1793	1793	0
326	20240329	143900	169303360	1793	1793	1793	1793	0
327	20240329	143800	169303360	1793	1791	1793	1790	1299
328	20240329	143700	166978122	1794	1789	1794	1789	1778
329	20240329	143600	163792869	1789	1789	1789	1789	0
330	20240329	143500	163792869	1789	1789	1789	1789	0
331	20240329	143400	163792869	1789	1789	1789	1789	0
332	20240329	143300	163792869	1789	1789	1789	1789	0
333	20240329	143200	163792869	1789	1789	1789	1789	0
334	20240329	143100	163792869	1789	1788	1789	1788	1226
335	20240329	143000	161600568	1788	1783	1788	1783	2655
336	20240329	142900	156861404	1782	1782	1782	1782	31
337	20240329	142800	156806162	1782	1782	1782	1782	39
338	20240329	142700	156736664	1783	1783	1783	1783	56
339	20240329	142600	156636816	1783	1783	1783	1783	0
340	20240329	142500	156636816	1783	1783	1783	1783	0
341	20240329	142400	156636816	1783	1782	1783	1782	1001
342	20240329	142300	154853033	1782	1782	1782	1782	1
343	20240329	142200	154851251	1783	1783	1783	1783	56
344	20240329	142100	154751403	1783	1783	1783	1783	0
345	20240329	142000	154751403	1783	1781	1783	1781	1631
346	20240329	141900	151845486	1781	1781	1781	1781	0
347	20240329	141800	151845486	1781	1781	1781	1781	0
348	20240329	141700	151845486	1781	1781	1781	1781	0
349	20240329	141600	151845486	1781	1781	1781	1781	0
350	20240329	141500	151845486	1781	1781	1781	1781	0
351	20240329	141400	151845486	1781	1772	1781	1772	2
352	20240329	141300	151841933	1782	1782	1782	1782	0
353	20240329	141200	151841933	1782	1781	1782	1781	3
354	20240329	141100	151836588	1782	1776	1782	1776	4080
355	20240329	141000	144581660	1776	1776	1776	1776	1
356	20240329	140900	144579884	1770	1770	1770	1770	0
357	20240329	140800	144579884	1770	1770	1770	1770	1500
358	20240329	140700	141924884	1770	1770	1770	1770	0
359	20240329	140600	141924884	1770	1770	1770	1770	0
360	20240329	140500	141924884	1770	1770	1770	1770	0
361	20240329	140400	141924884	1770	1770	1770	1770	3245
362	20240329	140300	136181234	1776	1776	1776	1776	0
363	20240329	140200	136181234	1776	1776	1776	1776	0
364	20240329	140100	136181234	1776	1776	1776	1776	0
365	20240329	140000	136181234	1776	1776	1776	1776	0
366	20240329	135900	136181234	1776	1776	1776	1776	0
367	20240329	135800	136181234	1776	1776	1776	1776	0
368	20240329	135700	136181234	1776	1776	1776	1776	0
369	20240329	135600	136181234	1776	1776	1776	1776	20
370	20240329	135500	136145714	1776	1776	1776	1776	0
371	20240329	135400	136145714	1776	1776	1776	1776	0
372	20240329	135300	136145714	1776	1776	1776	1776	0
373	20240329	135200	136145714	1776	1776	1776	1776	0
374	20240329	135100	136145714	1776	1776	1776	1776	0
375	20240329	135000	136145714	1776	1776	1776	1776	0
376	20240329	134900	136145714	1776	1776	1776	1776	0
377	20240329	134800	136145714	1776	1776	1776	1776	0
378	20240329	134700	136145714	1776	1776	1776	1776	0
379	20240329	134600	136145714	1776	1776	1776	1776	50
380	20240329	134500	136056914	1776	1776	1776	1776	0
381	20240329	134400	136056914	1776	1776	1776	1776	0
382	20240329	134300	136056914	1776	1776	1776	1776	0
383	20240329	134200	136056914	1776	1776	1776	1776	0
384	20240329	134100	136056914	1776	1776	1776	1776	0
385	20240329	134000	136056914	1776	1776	1776	1776	0
386	20240329	133900	136056914	1776	1770	1776	1770	4888
387	20240329	133800	127384511	1771	1771	1771	1771	42
388	20240329	133700	127310129	1771	1771	1771	1771	0
389	20240329	133600	127310129	1771	1771	1771	1771	0
390	20240329	133500	127310129	1771	1771	1771	1771	1
391	20240329	133400	127308358	1771	1771	1771	1771	0
392	20240329	133300	127308358	1771	1771	1771	1771	0
393	20240329	133200	127308358	1771	1770	1771	1770	101
394	20240329	133100	127129587	1771	1770	1771	1770	103
395	20240329	133000	126947274	1771	1771	1771	1771	319
396	20240329	132900	126382325	1771	1771	1771	1771	1
397	20240329	132800	126380554	1770	1770	1770	1770	1
398	20240329	132700	126378784	1771	1771	1771	1771	0
399	20240329	132600	126378784	1771	1771	1771	1771	0
400	20240329	132500	126378784	1771	1771	1771	1771	0
401	20240329	132400	126378784	1771	1771	1771	1771	0
402	20240329	132300	126378784	1771	1771	1771	1771	0
403	20240329	132200	126378784	1771	1771	1771	1771	0
404	20240329	132100	126378784	1771	1771	1771	1771	25
405	20240329	132000	126334509	1770	1770	1770	1770	0
406	20240329	131900	126334509	1770	1770	1770	1770	0
407	20240329	131800	126334509	1770	1770	1770	1770	0
408	20240329	131700	126334509	1770	1770	1770	1770	0
409	20240329	131600	126334509	1770	1770	1770	1770	0
410	20240329	131500	126334509	1770	1770	1770	1770	0
411	20240329	131400	126334509	1770	1770	1770	1770	0
412	20240329	131300	126334509	1770	1774	1774	1770	11
413	20240329	131200	126314999	1775	1775	1775	1775	0
414	20240329	131100	126314999	1775	1775	1775	1775	0
415	20240329	131000	126314999	1775	1771	1775	1770	634
416	20240329	130900	125192798	1771	1771	1771	1771	0
417	20240329	130800	125192798	1771	1771	1771	1771	4
418	20240329	130700	125185714	1772	1772	1772	1772	20
419	20240329	130600	125150274	1777	1777	1777	1777	0
420	20240329	130500	125150274	1777	1777	1777	1777	0
421	20240329	130400	125150274	1777	1777	1777	1777	0
422	20240329	130300	125150274	1777	1777	1777	1777	0
423	20240329	130200	125150274	1777	1772	1777	1770	153
424	20240329	130100	124878828	1774	1774	1774	1774	10
425	20240329	130000	124861088	1775	1775	1775	1775	0
426	20240329	125900	124861088	1775	1775	1775	1775	14
427	20240329	125800	124836238	1775	1775	1775	1775	0
428	20240329	125700	124836238	1775	1775	1775	1775	0
429	20240329	125600	124836238	1775	1775	1775	1775	0
430	20240329	125500	124836238	1775	1775	1775	1775	0
431	20240329	125400	124836238	1775	1775	1775	1775	37
432	20240329	125300	124770563	1777	1770	1777	1770	2342
433	20240329	125200	120616274	1768	1768	1768	1768	0
434	20240329	125100	120616274	1768	1768	1768	1768	500
435	20240329	125000	119732274	1770	1755	1770	1755	3450
436	20240329	124900	113637947	1754	1754	1754	1754	0
437	20240329	124800	113637947	1754	1754	1754	1754	1
438	20240329	124700	113636193	1755	1755	1755	1755	1
439	20240329	124600	113634438	1755	1755	1755	1755	43
440	20240329	124500	113558973	1754	1754	1754	1754	0
441	20240329	124400	113558973	1754	1754	1754	1754	0
442	20240329	124300	113558973	1754	1754	1754	1754	101
443	20240329	124200	113381819	1755	1755	1755	1755	0
444	20240329	124100	113381819	1755	1755	1755	1755	0
445	20240329	124000	113381819	1755	1755	1755	1755	0
446	20240329	123900	113381819	1755	1755	1755	1755	0
447	20240329	123800	113381819	1755	1755	1755	1755	0
448	20240329	123700	113381819	1755	1751	1755	1751	14
449	20240329	123600	113357301	1751	1751	1751	1751	0
450	20240329	123500	113357301	1751	1751	1751	1751	0
451	20240329	123400	113357301	1751	1751	1751	1751	0
452	20240329	123300	113357301	1751	1751	1751	1751	0
453	20240329	123200	113357301	1751	1751	1751	1751	0
454	20240329	123100	113357301	1751	1751	1751	1751	8
455	20240329	123000	113343293	1755	1755	1755	1755	1
456	20240329	122900	113341538	1756	1756	1756	1756	0
457	20240329	122800	113341538	1756	1756	1756	1756	1
458	20240329	122700	113339782	1753	1753	1753	1753	0
459	20240329	122600	113339782	1753	1755	1755	1753	502
460	20240329	122500	112459730	1755	1755	1755	1755	3
461	20240329	122400	112454465	1754	1754	1754	1754	200
462	20240329	122300	112103665	1754	1754	1754	1754	0
463	20240329	122200	112103665	1754	1754	1754	1754	0
464	20240329	122100	112103665	1754	1754	1754	1754	0
465	20240329	122000	112103665	1754	1754	1754	1754	0
466	20240329	121900	112103665	1754	1754	1754	1754	0
467	20240329	121800	112103665	1754	1754	1754	1754	0
468	20240329	121700	112103665	1754	1754	1754	1754	0
469	20240329	121600	112103665	1754	1754	1754	1754	10
470	20240329	121500	112086125	1755	1755	1755	1755	0
471	20240329	121400	112086125	1755	1755	1755	1755	0
472	20240329	121300	112086125	1755	1750	1755	1750	35
473	20240329	121200	112024865	1750	1750	1750	1750	0
474	20240329	121100	112024865	1750	1750	1750	1750	100
475	20240329	121000	111849865	1748	1748	1748	1748	0
476	20240329	120900	111849865	1748	1748	1748	1748	0
477	20240329	120800	111849865	1748	1748	1748	1748	0
478	20240329	120700	111849865	1748	1748	1748	1748	0
479	20240329	120600	111849865	1748	1748	1748	1748	1
480	20240329	120500	111848117	1748	1748	1748	1748	0
481	20240329	120400	111848117	1748	1748	1748	1748	20
482	20240329	120300	111813157	1748	1748	1748	1747	14
483	20240329	120200	111788686	1749	1749	1749	1749	3
484	20240329	120100	111783439	1750	1751	1751	1750	190
485	20240329	120000	111450883	1752	1752	1752	1752	0
486	20240329	115900	111450883	1752	1752	1752	1752	3
487	20240329	115800	111445627	1752	1752	1752	1752	0
488	20240329	115700	111445627	1752	1752	1752	1752	3
489	20240329	115600	111440371	1753	1753	1753	1753	0
490	20240329	115500	111440371	1753	1753	1753	1753	0
491	20240329	115400	111440371	1753	1753	1753	1753	0
492	20240329	115300	111440371	1753	1753	1753	1753	200
493	20240329	115200	111089771	1753	1753	1753	1753	2
494	20240329	115100	111086265	1759	1759	1759	1759	0
495	20240329	115000	111086265	1759	1759	1759	1759	0
496	20240329	114900	111086265	1759	1759	1759	1759	0
497	20240329	114800	111086265	1759	1759	1759	1759	0
498	20240329	114700	111086265	1759	1759	1759	1759	0
499	20240329	114600	111086265	1759	1759	1759	1759	0
500	20240329	114500	111086265	1759	1759	1759	1759	0
501	20240329	114400	111086265	1759	1759	1759	1759	1
502	20240329	114300	111084506	1761	1761	1761	1761	50
503	20240329	114200	110996456	1750	1750	1750	1750	0
504	20240329	114100	110996456	1750	1750	1750	1750	0
505	20240329	114000	110996456	1750	1750	1750	1750	0
506	20240329	113900	110996456	1750	1750	1750	1750	0
507	20240329	113800	110996456	1750	1750	1750	1750	0
508	20240329	113700	110996456	1750	1750	1750	1750	0
509	20240329	113600	110996456	1750	1750	1750	1750	0
510	20240329	113500	110996456	1750	1750	1750	1750	1276
511	20240329	113400	108763456	1765	1750	1765	1750	8
512	20240329	113300	108749441	1765	1750	1765	1750	526
513	20240329	113200	107828926	1766	1766	1766	1766	0
514	20240329	113100	107828926	1766	1764	1766	1764	2
515	20240329	113000	107825396	1750	1750	1750	1750	335
516	20240329	112900	107239146	1750	1750	1750	1750	5
517	20240329	112800	107230396	1750	1750	1750	1750	165
518	20240329	112700	106941646	1750	1760	1760	1750	3087
519	20240329	112600	101528538	1767	1767	1767	1767	0
520	20240329	112500	101528538	1767	1767	1767	1767	0
521	20240329	112400	101528538	1767	1767	1767	1767	0
522	20240329	112300	101528538	1767	1767	1767	1767	0
523	20240329	112200	101528538	1767	1767	1767	1767	0
524	20240329	112100	101528538	1767	1767	1767	1767	0
525	20240329	112000	101528538	1767	1767	1767	1767	0
526	20240329	111900	101528538	1767	1767	1767	1767	0
527	20240329	111800	101528538	1767	1767	1767	1767	0
528	20240329	111700	101528538	1767	1767	1767	1767	0
529	20240329	111600	101528538	1767	1767	1767	1767	0
530	20240329	111500	101528538	1767	1767	1767	1767	0
531	20240329	111400	101528538	1767	1767	1767	1767	0
532	20240329	111300	101528538	1767	1767	1767	1767	0
533	20240329	111200	101528538	1767	1767	1767	1767	0
534	20240329	111100	101528538	1767	1767	1767	1767	0
535	20240329	111000	101528538	1767	1767	1767	1767	0
536	20240329	110900	101528538	1767	1765	1768	1755	730
537	20240329	110800	100243280	1765	1765	1765	1765	6
538	20240329	110700	100232690	1769	1769	1769	1769	1
539	20240329	110600	100230921	1765	1767	1767	1765	280
540	20240329	110500	99736469	1767	1767	1767	1767	20
541	20240329	110400	99701129	1768	1768	1768	1768	0
542	20240329	110300	99701129	1768	1771	1771	1768	70
543	20240329	110200	99577219	1772	1772	1772	1772	40
544	20240329	110100	99506339	1772	1766	1772	1766	2
545	20240329	110000	99502801	1767	1767	1767	1767	1
546	20240329	105900	99501034	1773	1773	1773	1773	101
547	20240329	105800	99321961	1769	1768	1769	1766	8
548	20240329	105700	99307827	1771	1771	1771	1771	4
549	20240329	105600	99300743	1771	1773	1773	1771	2
550	20240329	105500	99297199	1775	1775	1775	1775	0
551	20240329	105400	99297199	1775	1775	1775	1775	0
552	20240329	105300	99297199	1775	1773	1775	1773	379
553	20240329	105200	98625230	1775	1775	1775	1773	32
554	20240329	105100	98568490	1775	1773	1775	1765	1090
555	20240329	105000	96643298	1775	1775	1775	1775	1
556	20240329	104900	96641523	1775	1771	1775	1771	568
557	20240329	104800	95635567	1777	1777	1777	1777	0
558	20240329	104700	95635567	1777	1777	1777	1777	0
559	20240329	104600	95635567	1777	1776	1777	1776	84
560	20240329	104500	95486300	1778	1778	1778	1778	125
561	20240329	104400	95264050	1778	1778	1778	1778	0
562	20240329	104300	95264050	1778	1778	1778	1778	0
563	20240329	104200	95264050	1778	1778	1778	1778	0
564	20240329	104100	95264050	1778	1778	1778	1778	0
565	20240329	104000	95264050	1778	1778	1778	1778	0
566	20240329	103900	95264050	1778	1778	1778	1778	0
567	20240329	103800	95264050	1778	1775	1778	1775	664
568	20240329	103700	94083917	1777	1777	1777	1777	56
569	20240329	103600	93984405	1775	1775	1775	1775	0
570	20240329	103500	93984405	1775	1775	1775	1775	1000
571	20240329	103400	92209405	1775	1775	1777	1775	253
572	20240329	103300	91760270	1774	1771	1774	1771	622
573	20240329	103200	90658566	1772	1770	1772	1770	42
574	20240329	103100	90584224	1770	1770	1770	1770	0
575	20240329	103000	90584224	1770	1770	1770	1770	898
576	20240329	102900	88994764	1770	1770	1770	1770	178
577	20240329	102800	88679704	1770	1770	1770	1770	0
578	20240329	102700	88679704	1770	1770	1770	1770	0
579	20240329	102600	88679704	1770	1770	1770	1770	0
580	20240329	102500	88679704	1770	1765	1770	1765	510
581	20240329	102400	87779504	1770	1770	1770	1770	5
582	20240329	102300	87770654	1770	1770	1770	1770	60
583	20240329	102200	87664454	1770	1770	1770	1770	21
584	20240329	102100	87627284	1750	1770	1770	1750	34
585	20240329	102000	87567357	1770	1770	1770	1770	0
586	20240329	101900	87567357	1770	1770	1770	1770	550
587	20240329	101800	86593857	1770	1770	1770	1770	0
588	20240329	101700	86593857	1770	1769	1770	1759	1501
589	20240329	101600	83953515	1770	1770	1770	1770	642
590	20240329	101500	82817175	1769	1767	1770	1767	170
591	20240329	101400	82516780	1770	1770	1770	1770	0
592	20240329	101300	82516780	1770	1770	1770	1770	22
593	20240329	101200	82477840	1770	1770	1770	1770	0
594	20240329	101100	82477840	1770	1770	1770	1770	3
595	20240329	101000	82472530	1775	1775	1775	1775	32
596	20240329	100900	82415730	1775	1775	1775	1775	0
597	20240329	100800	82415730	1775	1774	1775	1774	300
598	20240329	100700	81883470	1775	1775	1775	1775	0
599	20240329	100600	81883470	1775	1775	1775	1775	0
600	20240329	100500	81883470	1775	1775	1775	1775	0
601	20240329	100400	81883470	1775	1759	1775	1759	30
602	20240329	100300	81830545	1760	1760	1760	1760	424
603	20240329	100200	81084305	1770	1770	1770	1770	1
604	20240329	100100	81082535	1770	1770	1770	1770	101
605	20240329	100000	80903765	1770	1770	1771	1770	441
606	20240329	095900	80122994	1770	1766	1770	1766	152
607	20240329	095800	79854512	1766	1759	1766	1759	1384
608	20240329	095700	77413260	1759	1750	1759	1750	2314
609	20240329	095600	73351378	1745	1743	1745	1743	1580
610	20240329	095500	70594949	1743	1743	1743	1743	2
611	20240329	095400	70591463	1743	1743	1743	1743	203
612	20240329	095300	70237634	1743	1743	1743	1743	0
613	20240329	095200	70237634	1743	1743	1743	1743	0
614	20240329	095100	70237634	1743	1743	1743	1743	0
615	20240329	095000	70237634	1743	1743	1743	1743	0
616	20240329	094900	70237634	1743	1743	1743	1743	0
617	20240329	094800	70237634	1743	1743	1743	1743	1
618	20240329	094700	70235891	1735	1735	1735	1735	0
619	20240329	094600	70235891	1735	1735	1735	1735	0
620	20240329	094500	70235891	1735	1742	1743	1735	3550
621	20240329	094400	64065710	1732	1732	1732	1732	0
622	20240329	094300	64065710	1732	1732	1732	1732	0
623	20240329	094200	64065710	1732	1733	1733	1732	1308
624	20240329	094100	61800245	1733	1733	1733	1733	1240
625	20240329	094000	59651325	1732	1742	1742	1732	300
626	20240329	093900	59129724	1743	1742	1743	1742	500
627	20240329	093800	58258424	1743	1743	1743	1743	0
628	20240329	093700	58258424	1743	1739	1743	1730	16199
629	20240329	093600	30164490	1738	1738	1738	1738	0
630	20240329	093500	30164490	1738	1739	1739	1738	255
631	20240329	093400	29721268	1738	1738	1738	1738	0
632	20240329	093300	29721268	1738	1739	1739	1738	125
633	20240329	093200	29503931	1739	1739	1739	1739	0
634	20240329	093100	29503931	1739	1740	1740	1739	1058
635	20240329	093000	27663868	1741	1741	1741	1741	12
636	20240329	092900	27642976	1741	1743	1743	1741	51
637	20240329	092800	27554180	1742	1742	1742	1742	28
638	20240329	092700	27505404	1742	1741	1742	1741	57
639	20240329	092600	27406138	1741	1740	1741	1740	548
640	20240329	092500	26452368	1741	1741	1741	1741	356
641	20240329	092400	25832572	1745	1745	1745	1745	11
642	20240329	092300	25813377	1745	1744	1745	1740	512
643	20240329	092200	24921295	1740	1741	1741	1740	150
644	20240329	092100	24660285	1740	1741	1741	1740	80
645	20240329	092000	24521059	1744	1744	1744	1744	19
646	20240329	091900	24487923	1739	1739	1739	1739	0
647	20240329	091800	24487923	1739	1740	1740	1739	300
648	20240329	091700	23966211	1739	1744	1744	1739	51
649	20240329	091600	23877517	1739	1739	1739	1739	214
650	20240329	091500	23505371	1739	1739	1739	1738	296
651	20240329	091400	22990809	1738	1743	1743	1738	3573
652	20240329	091300	16772260	1744	1744	1744	1744	204
653	20240329	091200	16416484	1745	1746	1746	1745	798
654	20240329	091100	15023959	1745	1747	1747	1745	640
655	20240329	091000	13907007	1747	1749	1749	1747	634
656	20240329	090900	12799377	1748	1749	1749	1748	124
657	20240329	090800	12582614	1749	1749	1750	1749	689
658	20240329	090700	11377552	1750	1756	1757	1750	4724
659	20240329	090600	3098259	1757	1756	1757	1756	218
660	20240329	090500	2715430	1757	1757	1757	1757	24
661	20240329	090400	2673262	1757	1760	1760	1757	283
662	20240329	090300	2175699	1760	1762	1762	1760	407
663	20240329	090200	1459258	1762	1766	1766	1762	584
664	20240329	090100	428895	1765	1765	1765	1765	0
665	20240329	090000	428895	1765	1765	1765	1765	243