KissMeData/065530/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194100	114215757	1841	1841	1841	1841	146
3	20240319	194000	114215757	1841	1841	1841	1841	0
4	20240319	193900	114215757	1841	1841	1841	1841	0
5	20240319	193800	114215757	1841	1841	1841	1841	0
6	20240319	193700	114215757	1841	1841	1841	1841	0
7	20240319	193600	114215757	1841	1841	1841	1841	0
8	20240319	193500	114215757	1841	1841	1841	1841	0
9	20240319	193400	114215757	1841	1841	1841	1841	0
10	20240319	193300	114215757	1841	1841	1841	1841	0
11	20240319	193200	114215757	1841	1841	1841	1841	0
12	20240319	193100	114215757	1841	1841	1841	1841	0
13	20240319	193000	114215757	1841	1841	1841	1841	0
14	20240319	192900	114215757	1841	1841	1841	1841	0
15	20240319	192800	114215757	1841	1841	1841	1841	0
16	20240319	192700	114215757	1841	1841	1841	1841	0
17	20240319	192600	114215757	1841	1841	1841	1841	0
18	20240319	192500	114215757	1841	1841	1841	1841	0
19	20240319	192400	114215757	1841	1841	1841	1841	0
20	20240319	192300	114215757	1841	1841	1841	1841	0
21	20240319	192200	114215757	1841	1841	1841	1841	0
22	20240319	192100	114215757	1841	1841	1841	1841	0
23	20240319	192000	114215757	1841	1841	1841	1841	0
24	20240319	191900	114215757	1841	1841	1841	1841	0
25	20240319	191800	114215757	1841	1841	1841	1841	0
26	20240319	191700	114215757	1841	1841	1841	1841	0
27	20240319	191600	114215757	1841	1841	1841	1841	0
28	20240319	191500	114215757	1841	1841	1841	1841	0
29	20240319	191400	114215757	1841	1841	1841	1841	0
30	20240319	191300	114215757	1841	1841	1841	1841	0
31	20240319	191200	114215757	1841	1841	1841	1841	0
32	20240319	191100	114215757	1841	1841	1841	1841	146
33	20240319	191000	114215757	1841	1841	1841	1841	0
34	20240319	190900	114215757	1841	1841	1841	1841	0
35	20240319	190800	114215757	1841	1841	1841	1841	0
36	20240319	190700	114215757	1841	1841	1841	1841	0
37	20240319	190600	114215757	1841	1841	1841	1841	0
38	20240319	190500	114215757	1841	1841	1841	1841	0
39	20240319	190400	114215757	1841	1841	1841	1841	0
40	20240319	190300	114215757	1841	1841	1841	1841	0
41	20240319	190200	114215757	1841	1841	1841	1841	0
42	20240319	190100	114215757	1841	1841	1841	1841	0
43	20240319	190000	114215757	1841	1841	1841	1841	0
44	20240319	185900	114215757	1841	1841	1841	1841	0
45	20240319	185800	114215757	1841	1841	1841	1841	0
46	20240319	185700	114215757	1841	1841	1841	1841	0
47	20240319	185600	114215757	1841	1841	1841	1841	0
48	20240319	185500	114215757	1841	1841	1841	1841	0
49	20240319	185400	114215757	1841	1841	1841	1841	0
50	20240319	185300	114215757	1841	1841	1841	1841	0
51	20240319	185200	114215757	1841	1841	1841	1841	0
52	20240319	185100	114215757	1841	1841	1841	1841	0
53	20240319	185000	114215757	1841	1841	1841	1841	0
54	20240319	184900	114215757	1841	1841	1841	1841	0
55	20240319	184800	114215757	1841	1841	1841	1841	0
56	20240319	184700	114215757	1841	1841	1841	1841	0
57	20240319	184600	114215757	1841	1841	1841	1841	0
58	20240319	184500	114215757	1841	1841	1841	1841	0
59	20240319	184400	114215757	1841	1841	1841	1841	0
60	20240319	184300	114215757	1841	1841	1841	1841	0
61	20240319	184200	114215757	1841	1841	1841	1841	0
62	20240319	184100	114215757	1841	1841	1841	1841	146
63	20240319	184000	114215757	1841	1841	1841	1841	0
64	20240319	183900	114215757	1841	1841	1841	1841	0
65	20240319	183800	114215757	1841	1841	1841	1841	0
66	20240319	183700	114215757	1841	1841	1841	1841	0
67	20240319	183600	114215757	1841	1841	1841	1841	0
68	20240319	183500	114215757	1841	1841	1841	1841	0
69	20240319	183400	114215757	1841	1841	1841	1841	0
70	20240319	183300	114215757	1841	1841	1841	1841	0
71	20240319	183200	114215757	1841	1841	1841	1841	0
72	20240319	183100	114215757	1841	1841	1841	1841	0
73	20240319	183000	114215757	1841	1841	1841	1841	0
74	20240319	182900	114215757	1841	1841	1841	1841	0
75	20240319	182800	114215757	1841	1841	1841	1841	0
76	20240319	182700	114215757	1841	1841	1841	1841	0
77	20240319	182600	114215757	1841	1841	1841	1841	0
78	20240319	182500	114215757	1841	1841	1841	1841	0
79	20240319	182400	114215757	1841	1841	1841	1841	0
80	20240319	182300	114215757	1841	1841	1841	1841	0
81	20240319	182200	114215757	1841	1841	1841	1841	0
82	20240319	182100	114215757	1841	1841	1841	1841	0
83	20240319	182000	114215757	1841	1841	1841	1841	0
84	20240319	181900	114215757	1841	1841	1841	1841	0
85	20240319	181800	114215757	1841	1841	1841	1841	0
86	20240319	181700	114215757	1841	1841	1841	1841	0
87	20240319	181600	114215757	1841	1841	1841	1841	0
88	20240319	181500	114215757	1841	1841	1841	1841	0
89	20240319	181400	114215757	1841	1841	1841	1841	0
90	20240319	181300	114215757	1841	1841	1841	1841	0
91	20240319	181200	114215757	1841	1841	1841	1841	0
92	20240319	181100	114215757	1841	1841	1841	1841	146
93	20240319	181000	114215757	1841	1841	1841	1841	0
94	20240319	180900	114215757	1841	1841	1841	1841	0
95	20240319	180800	114215757	1841	1841	1841	1841	0
96	20240319	180700	114215757	1841	1841	1841	1841	0
97	20240319	180600	114215757	1841	1841	1841	1841	0
98	20240319	180500	114215757	1841	1841	1841	1841	0
99	20240319	180400	114215757	1841	1841	1841	1841	0
100	20240319	180300	114215757	1841	1841	1841	1841	0
101	20240319	180200	114215757	1841	1841	1841	1841	0
102	20240319	180100	114215757	1841	1841	1841	1841	0
103	20240319	180000	114215757	1841	1841	1841	1841	0
104	20240319	175900	114215757	1841	1841	1841	1841	0
105	20240319	175800	114215757	1841	1841	1841	1841	0
106	20240319	175700	114215757	1841	1841	1841	1841	0
107	20240319	175600	114215757	1841	1841	1841	1841	0
108	20240319	175500	114215757	1841	1841	1841	1841	0
109	20240319	175400	114215757	1841	1841	1841	1841	0
110	20240319	175300	114215757	1841	1841	1841	1841	0
111	20240319	175200	114215757	1841	1841	1841	1841	0
112	20240319	175100	114215757	1841	1841	1841	1841	0
113	20240319	175000	114215757	1841	1841	1841	1841	0
114	20240319	174900	114215757	1841	1841	1841	1841	0
115	20240319	174800	114215757	1841	1841	1841	1841	0
116	20240319	174700	114215757	1841	1841	1841	1841	0
117	20240319	174600	114215757	1841	1841	1841	1841	0
118	20240319	174500	114215757	1841	1841	1841	1841	0
119	20240319	174400	114215757	1841	1841	1841	1841	0
120	20240319	174300	114215757	1841	1841	1841	1841	0
121	20240319	174200	114215757	1841	1841	1841	1841	0
122	20240319	174100	114215757	1841	1841	1841	1841	146
123	20240319	174000	114215757	1841	1841	1841	1841	0
124	20240319	173900	114215757	1841	1841	1841	1841	0
125	20240319	173800	114215757	1841	1841	1841	1841	0
126	20240319	173700	114215757	1841	1841	1841	1841	0
127	20240319	173600	114215757	1841	1841	1841	1841	0
128	20240319	173500	114215757	1841	1841	1841	1841	0
129	20240319	173400	114215757	1841	1841	1841	1841	0
130	20240319	173300	114215757	1841	1841	1841	1841	0
131	20240319	173200	114215757	1841	1841	1841	1841	0
132	20240319	173100	114215757	1841	1841	1841	1841	0
133	20240319	173000	114215757	1841	1841	1841	1841	0
134	20240319	172900	114215757	1841	1841	1841	1841	0
135	20240319	172800	114215757	1841	1841	1841	1841	0
136	20240319	172700	114215757	1841	1841	1841	1841	0
137	20240319	172600	114215757	1841	1841	1841	1841	0
138	20240319	172500	114215757	1841	1841	1841	1841	0
139	20240319	172400	114215757	1841	1841	1841	1841	0
140	20240319	172300	114215757	1841	1841	1841	1841	0
141	20240319	172200	114215757	1841	1841	1841	1841	0
142	20240319	172100	114215757	1841	1841	1841	1841	0
143	20240319	172000	114215757	1841	1841	1841	1841	0
144	20240319	171900	114215757	1841	1841	1841	1841	0
145	20240319	171800	114215757	1841	1841	1841	1841	0
146	20240319	171700	114215757	1841	1841	1841	1841	0
147	20240319	171600	114215757	1841	1841	1841	1841	0
148	20240319	171500	114215757	1841	1841	1841	1841	0
149	20240319	171400	114215757	1841	1841	1841	1841	0
150	20240319	171300	114215757	1841	1841	1841	1841	0
151	20240319	171200	114215757	1841	1841	1841	1841	0
152	20240319	171100	114215757	1841	1841	1841	1841	146
153	20240319	171000	114215757	1841	1841	1841	1841	0
154	20240319	170900	114215757	1841	1841	1841	1841	0
155	20240319	170800	114215757	1841	1841	1841	1841	0
156	20240319	170700	114215757	1841	1841	1841	1841	0
157	20240319	170600	114215757	1841	1841	1841	1841	0
158	20240319	170500	114215757	1841	1841	1841	1841	0
159	20240319	170400	114215757	1841	1841	1841	1841	0
160	20240319	170300	114215757	1841	1841	1841	1841	0
161	20240319	170200	114215757	1841	1841	1841	1841	0
162	20240319	170100	114215757	1841	1841	1841	1841	0
163	20240319	170000	114215757	1841	1841	1841	1841	0
164	20240319	165900	114215757	1841	1841	1841	1841	0
165	20240319	165800	114215757	1841	1841	1841	1841	0
166	20240319	165700	114215757	1841	1841	1841	1841	0
167	20240319	165600	114215757	1841	1841	1841	1841	0
168	20240319	165500	114215757	1841	1841	1841	1841	0
169	20240319	165400	114215757	1841	1841	1841	1841	0
170	20240319	165300	114215757	1841	1841	1841	1841	0
171	20240319	165200	114215757	1841	1841	1841	1841	0
172	20240319	165100	114215757	1841	1841	1841	1841	0
173	20240319	165000	114215757	1841	1841	1841	1841	0
174	20240319	164900	114215757	1841	1841	1841	1841	0
175	20240319	164800	114215757	1841	1841	1841	1841	0
176	20240319	164700	114215757	1841	1841	1841	1841	0
177	20240319	164600	114215757	1841	1841	1841	1841	0
178	20240319	164500	114215757	1841	1841	1841	1841	0
179	20240319	164400	114215757	1841	1841	1841	1841	0
180	20240319	164300	114215757	1841	1841	1841	1841	0
181	20240319	164200	114215757	1841	1841	1841	1841	0
182	20240319	164100	114215757	1841	1841	1841	1841	146
183	20240319	164000	114215757	1841	1841	1841	1841	0
184	20240319	163900	114215757	1841	1841	1841	1841	0
185	20240319	163800	114215757	1841	1841	1841	1841	0
186	20240319	163700	114215757	1841	1841	1841	1841	0
187	20240319	163600	114215757	1841	1841	1841	1841	0
188	20240319	163500	114215757	1841	1841	1841	1841	0
189	20240319	163400	114215757	1841	1841	1841	1841	0
190	20240319	163300	114215757	1841	1841	1841	1841	0
191	20240319	163200	114215757	1841	1841	1841	1841	0
192	20240319	163100	114215757	1841	1841	1841	1841	0
193	20240319	163000	114215757	1841	1841	1841	1841	0
194	20240319	162900	114215757	1841	1841	1841	1841	0
195	20240319	162800	114215757	1841	1841	1841	1841	0
196	20240319	162700	114215757	1841	1841	1841	1841	0
197	20240319	162600	114215757	1841	1841	1841	1841	0
198	20240319	162500	114215757	1841	1841	1841	1841	0
199	20240319	162400	114215757	1841	1841	1841	1841	0
200	20240319	162300	114215757	1841	1841	1841	1841	0
201	20240319	162200	114215757	1841	1841	1841	1841	0
202	20240319	162100	114215757	1841	1841	1841	1841	0
203	20240319	162000	114215757	1841	1841	1841	1841	0
204	20240319	161900	114215757	1841	1841	1841	1841	0
205	20240319	161800	114215757	1841	1841	1841	1841	0
206	20240319	161700	114215757	1841	1841	1841	1841	0
207	20240319	161600	114215757	1841	1841	1841	1841	0
208	20240319	161500	114215757	1841	1841	1841	1841	0
209	20240319	161400	114215757	1841	1841	1841	1841	0
210	20240319	161300	114215757	1841	1841	1841	1841	0
211	20240319	161200	114215757	1841	1841	1841	1841	0
212	20240319	161100	114215757	1841	1841	1841	1841	146
213	20240319	161000	114215757	1841	1841	1841	1841	0
214	20240319	160900	114215757	1841	1841	1841	1841	0
215	20240319	160800	114215757	1841	1841	1841	1841	0
216	20240319	160700	114215757	1841	1841	1841	1841	0
217	20240319	160600	114215757	1841	1841	1841	1841	0
218	20240319	160500	114215757	1841	1841	1841	1841	0
219	20240319	160400	114215757	1841	1841	1841	1841	0
220	20240319	160300	114215757	1841	1841	1841	1841	0
221	20240319	160200	114215757	1841	1841	1841	1841	0
222	20240319	160100	114215757	1841	1841	1841	1841	0
223	20240319	160000	114215757	1841	1841	1841	1841	0
224	20240319	155900	114215757	1841	1841	1841	1841	0
225	20240319	155800	114215757	1841	1841	1841	1841	0
226	20240319	155700	114215757	1841	1841	1841	1841	0
227	20240319	155600	114215757	1841	1841	1841	1841	0
228	20240319	155500	114215757	1841	1841	1841	1841	0
229	20240319	155400	114215757	1841	1841	1841	1841	0
230	20240319	155300	114215757	1841	1841	1841	1841	0
231	20240319	155200	114215757	1841	1841	1841	1841	0
232	20240319	155100	114215757	1841	1841	1841	1841	0
233	20240319	155000	114215757	1841	1841	1841	1841	0
234	20240319	154900	114215757	1841	1841	1841	1841	0
235	20240319	154800	114215757	1841	1841	1841	1841	0
236	20240319	154700	114215757	1841	1841	1841	1841	0
237	20240319	154600	114215757	1841	1841	1841	1841	0
238	20240319	154500	114215757	1841	1841	1841	1841	0
239	20240319	154400	114215757	1841	1841	1841	1841	0
240	20240319	154300	114215757	1841	1841	1841	1841	0
241	20240319	154200	114215757	1841	1841	1841	1841	0
242	20240319	154100	114215757	1841	1841	1841	1841	146
243	20240319	154000	114215757	1841	1841	1841	1841	0
244	20240319	153900	114215757	1841	1841	1841	1841	0
245	20240319	153800	114215757	1841	1841	1841	1841	0
246	20240319	153700	114215757	1841	1841	1841	1841	0
247	20240319	153600	114215757	1841	1841	1841	1841	0
248	20240319	153500	114215757	1841	1841	1841	1841	0
249	20240319	153400	114215757	1841	1841	1841	1841	0
250	20240319	153300	114215757	1841	1841	1841	1841	0
251	20240319	153200	114215757	1841	1841	1841	1841	0
252	20240319	153100	114215757	1841	1841	1841	1841	0
253	20240319	153000	114215757	1841	1841	1841	1841	146
254	20240319	152900	113946971	1850	1850	1850	1850	0
255	20240319	152800	113946971	1850	1850	1850	1850	0
256	20240319	152700	113946971	1850	1850	1850	1850	0
257	20240319	152600	113946971	1850	1850	1850	1850	0
258	20240319	152500	113946971	1850	1850	1850	1850	0
259	20240319	152400	113946971	1850	1850	1850	1850	0
260	20240319	152300	113946971	1850	1850	1850	1850	0
261	20240319	152200	113946971	1850	1850	1850	1850	0
262	20240319	152100	113946971	1850	1850	1850	1850	0
263	20240319	152000	113946971	1850	1850	1850	1850	0
264	20240319	151900	113946971	1850	1850	1850	1850	0
265	20240319	151800	113946971	1850	1850	1850	1850	0
266	20240319	151700	113946971	1850	1850	1850	1850	31
267	20240319	151600	113889621	1850	1850	1850	1850	3
268	20240319	151500	113884071	1850	1850	1850	1850	1
269	20240319	151400	113882221	1847	1847	1847	1847	501
270	20240319	151300	112956874	1847	1847	1847	1847	0
271	20240319	151200	112956874	1847	1847	1847	1847	100
272	20240319	151100	112772174	1850	1850	1850	1850	0
273	20240319	151000	112772174	1850	1850	1850	1850	0
274	20240319	150900	112772174	1850	1850	1850	1850	1
275	20240319	150800	112770324	1850	1850	1850	1850	0
276	20240319	150700	112770324	1850	1850	1850	1850	0
277	20240319	150600	112770324	1850	1850	1850	1850	1
278	20240319	150500	112768474	1850	1850	1850	1850	0
279	20240319	150400	112768474	1850	1850	1850	1850	0
280	20240319	150300	112768474	1850	1850	1850	1850	0
281	20240319	150200	112768474	1850	1850	1850	1850	0
282	20240319	150100	112768474	1850	1850	1850	1850	1
283	20240319	150000	112766624	1850	1849	1850	1849	2
284	20240319	145900	112762925	1850	1850	1850	1850	1
285	20240319	145800	112761075	1841	1841	1841	1841	1
286	20240319	145700	112759234	1840	1840	1840	1840	0
287	20240319	145600	112759234	1840	1840	1840	1840	0
288	20240319	145500	112759234	1840	1840	1840	1840	153
289	20240319	145400	112477714	1840	1840	1840	1840	16
290	20240319	145300	112448274	1840	1840	1840	1840	202
291	20240319	145200	112076594	1840	1840	1840	1840	630
292	20240319	145100	110917394	1848	1840	1848	1840	4
293	20240319	145000	110910026	1840	1840	1840	1840	0
294	20240319	144900	110910026	1840	1840	1840	1840	0
295	20240319	144800	110910026	1840	1840	1840	1840	0
296	20240319	144700	110910026	1840	1840	1840	1840	0
297	20240319	144600	110910026	1840	1841	1841	1840	2049
298	20240319	144500	107139353	1842	1844	1844	1842	11441
299	20240319	144400	86053300	1844	1844	1844	1844	328
300	20240319	144300	85448468	1845	1845	1845	1845	60
301	20240319	144200	85337768	1851	1851	1851	1851	0
302	20240319	144100	85337768	1851	1844	1851	1844	53
303	20240319	144000	85239686	1844	1844	1844	1844	360
304	20240319	143900	84575846	1844	1844	1844	1844	0
305	20240319	143800	84575846	1844	1844	1844	1844	0
306	20240319	143700	84575846	1844	1844	1844	1844	0
307	20240319	143600	84575846	1844	1844	1844	1844	0
308	20240319	143500	84575846	1844	1844	1844	1844	0
309	20240319	143400	84575846	1844	1844	1844	1844	0
310	20240319	143300	84575846	1844	1844	1844	1844	0
311	20240319	143200	84575846	1844	1845	1845	1844	103
312	20240319	143100	84385814	1845	1845	1845	1845	0
313	20240319	143000	84385814	1845	1845	1845	1845	0
314	20240319	142900	84385814	1845	1845	1845	1845	0
315	20240319	142800	84385814	1845	1845	1845	1845	0
316	20240319	142700	84385814	1845	1845	1845	1845	0
317	20240319	142600	84385814	1845	1845	1845	1845	8
318	20240319	142500	84371054	1844	1844	1844	1844	12
319	20240319	142400	84348926	1845	1845	1845	1845	0
320	20240319	142300	84348926	1845	1845	1845	1845	20
321	20240319	142200	84312026	1844	1844	1844	1844	0
322	20240319	142100	84312026	1844	1844	1844	1844	0
323	20240319	142000	84312026	1844	1844	1844	1844	0
324	20240319	141900	84312026	1844	1844	1844	1844	0
325	20240319	141800	84312026	1844	1844	1844	1844	0
326	20240319	141700	84312026	1844	1844	1844	1844	0
327	20240319	141600	84312026	1844	1844	1844	1844	0
328	20240319	141500	84312026	1844	1852	1852	1844	31
329	20240319	141400	84254622	1844	1844	1844	1844	0
330	20240319	141300	84254622	1844	1844	1844	1844	0
331	20240319	141200	84254622	1844	1844	1844	1844	0
332	20240319	141100	84254622	1844	1845	1845	1844	100
333	20240319	141000	84070157	1844	1844	1844	1844	0
334	20240319	140900	84070157	1844	1844	1844	1844	0
335	20240319	140800	84070157	1844	1844	1844	1844	0
336	20240319	140700	84070157	1844	1844	1844	1844	0
337	20240319	140600	84070157	1844	1844	1844	1844	0
338	20240319	140500	84070157	1844	1844	1844	1844	0
339	20240319	140400	84070157	1844	1844	1844	1844	0
340	20240319	140300	84070157	1844	1847	1847	1844	12104
341	20240319	140200	61738479	1852	1852	1852	1852	0
342	20240319	140100	61738479	1852	1852	1852	1852	0
343	20240319	140000	61738479	1852	1852	1852	1852	0
344	20240319	135900	61738479	1852	1852	1852	1852	0
345	20240319	135800	61738479	1852	1852	1852	1852	1
346	20240319	135700	61736627	1847	1847	1847	1847	0
347	20240319	135600	61736627	1847	1847	1847	1847	0
348	20240319	135500	61736627	1847	1847	1847	1847	0
349	20240319	135400	61736627	1847	1847	1847	1847	0
350	20240319	135300	61736627	1847	1847	1847	1847	0
351	20240319	135200	61736627	1847	1847	1847	1847	0
352	20240319	135100	61736627	1847	1847	1847	1847	0
353	20240319	135000	61736627	1847	1847	1847	1847	0
354	20240319	134900	61736627	1847	1847	1847	1847	0
355	20240319	134800	61736627	1847	1847	1847	1847	2
356	20240319	134700	61732933	1852	1852	1852	1852	0
357	20240319	134600	61732933	1852	1852	1852	1852	0
358	20240319	134500	61732933	1852	1852	1852	1852	0
359	20240319	134400	61732933	1852	1852	1852	1852	0
360	20240319	134300	61732933	1852	1852	1852	1852	1
361	20240319	134200	61731081	1845	1845	1845	1845	0
362	20240319	134100	61731081	1845	1845	1845	1845	0
363	20240319	134000	61731081	1845	1845	1845	1845	5
364	20240319	133900	61721856	1850	1850	1850	1850	90
365	20240319	133800	61555356	1851	1851	1851	1851	0
366	20240319	133700	61555356	1851	1851	1851	1851	0
367	20240319	133600	61555356	1851	1851	1851	1851	0
368	20240319	133500	61555356	1851	1851	1851	1851	0
369	20240319	133400	61555356	1851	1851	1851	1851	0
370	20240319	133300	61555356	1851	1851	1851	1851	0
371	20240319	133200	61555356	1851	1851	1851	1851	2
372	20240319	133100	61551654	1852	1852	1852	1852	0
373	20240319	133000	61551654	1852	1852	1852	1852	0
374	20240319	132900	61551654	1852	1852	1852	1852	0
375	20240319	132800	61551654	1852	1852	1852	1852	0
376	20240319	132700	61551654	1852	1852	1852	1852	0
377	20240319	132600	61551654	1852	1852	1852	1852	0
378	20240319	132500	61551654	1852	1852	1852	1852	1
379	20240319	132400	61549802	1845	1845	1845	1845	0
380	20240319	132300	61549802	1845	1846	1846	1845	1659
381	20240319	132200	58488647	1852	1852	1852	1852	0
382	20240319	132100	58488647	1852	1852	1852	1852	0
383	20240319	132000	58488647	1852	1852	1852	1852	0
384	20240319	131900	58488647	1852	1852	1852	1852	0
385	20240319	131800	58488647	1852	1852	1852	1852	1
386	20240319	131700	58486795	1845	1845	1845	1845	0
387	20240319	131600	58486795	1845	1845	1845	1845	19
388	20240319	131500	58451740	1845	1845	1845	1845	0
389	20240319	131400	58451740	1845	1846	1846	1845	16
390	20240319	131300	58422217	1845	1845	1845	1845	0
391	20240319	131200	58422217	1845	1845	1845	1845	0
392	20240319	131100	58422217	1845	1845	1845	1845	0
393	20240319	131000	58422217	1845	1845	1845	1845	0
394	20240319	130900	58422217	1845	1845	1845	1845	0
395	20240319	130800	58422217	1845	1845	1845	1845	0
396	20240319	130700	58422217	1845	1845	1845	1845	0
397	20240319	130600	58422217	1845	1845	1845	1845	0
398	20240319	130500	58422217	1845	1845	1845	1845	0
399	20240319	130400	58422217	1845	1845	1845	1845	0
400	20240319	130300	58422217	1845	1845	1845	1845	44
401	20240319	130200	58341037	1854	1854	1854	1854	0
402	20240319	130100	58341037	1854	1854	1854	1854	0
403	20240319	130000	58341037	1854	1854	1854	1854	0
404	20240319	125900	58341037	1854	1854	1854	1854	0
405	20240319	125800	58341037	1854	1854	1854	1854	0
406	20240319	125700	58341037	1854	1854	1854	1854	1
407	20240319	125600	58339183	1845	1845	1845	1845	0
408	20240319	125500	58339183	1845	1845	1845	1845	0
409	20240319	125400	58339183	1845	1846	1846	1845	606
410	20240319	125300	57221006	1846	1846	1846	1846	0
411	20240319	125200	57221006	1846	1846	1846	1846	1
412	20240319	125100	57219160	1846	1846	1846	1846	0
413	20240319	125000	57219160	1846	1846	1846	1846	0
414	20240319	124900	57219160	1846	1846	1846	1846	0
415	20240319	124800	57219160	1846	1846	1846	1846	0
416	20240319	124700	57219160	1846	1850	1850	1846	20
417	20240319	124600	57182232	1852	1852	1852	1852	0
418	20240319	124500	57182232	1852	1851	1852	1851	211
419	20240319	124400	56791517	1851	1851	1851	1851	1
420	20240319	124300	56789666	1850	1850	1850	1850	0
421	20240319	124200	56789666	1850	1850	1850	1850	0
422	20240319	124100	56789666	1850	1850	1850	1850	0
423	20240319	124000	56789666	1850	1850	1850	1850	0
424	20240319	123900	56789666	1850	1850	1850	1850	0
425	20240319	123800	56789666	1850	1850	1850	1850	0
426	20240319	123700	56789666	1850	1850	1850	1850	2
427	20240319	123600	56785966	1846	1846	1846	1846	0
428	20240319	123500	56785966	1846	1846	1846	1846	0
429	20240319	123400	56785966	1846	1846	1846	1846	0
430	20240319	123300	56785966	1846	1846	1846	1846	4
431	20240319	123200	56778582	1850	1850	1850	1850	0
432	20240319	123100	56778582	1850	1850	1850	1850	0
433	20240319	123000	56778582	1850	1850	1850	1850	0
434	20240319	122900	56778582	1850	1850	1850	1850	1
435	20240319	122800	56776732	1852	1852	1852	1852	0
436	20240319	122700	56776732	1852	1852	1852	1852	0
437	20240319	122600	56776732	1852	1852	1852	1852	0
438	20240319	122500	56776732	1852	1852	1852	1852	0
439	20240319	122400	56776732	1852	1852	1852	1852	1
440	20240319	122300	56774880	1852	1852	1852	1852	0
441	20240319	122200	56774880	1852	1852	1852	1852	0
442	20240319	122100	56774880	1852	1852	1852	1852	0
443	20240319	122000	56774880	1852	1852	1852	1852	0
444	20240319	121900	56774880	1852	1852	1852	1852	0
445	20240319	121800	56774880	1852	1852	1852	1852	11
446	20240319	121700	56754508	1852	1852	1852	1852	0
447	20240319	121600	56754508	1852	1852	1852	1852	5
448	20240319	121500	56745248	1852	1852	1852	1852	0
449	20240319	121400	56745248	1852	1852	1852	1852	0
450	20240319	121300	56745248	1852	1852	1852	1852	0
451	20240319	121200	56745248	1852	1852	1852	1852	200
452	20240319	121100	56374848	1852	1852	1852	1852	0
453	20240319	121000	56374848	1852	1852	1852	1852	0
454	20240319	120900	56374848	1852	1852	1852	1852	180
455	20240319	120800	56041488	1852	1852	1852	1852	0
456	20240319	120700	56041488	1852	1852	1852	1852	0
457	20240319	120600	56041488	1852	1852	1852	1852	0
458	20240319	120500	56041488	1852	1852	1852	1852	10
459	20240319	120400	56022968	1852	1852	1852	1852	0
460	20240319	120300	56022968	1852	1852	1852	1852	0
461	20240319	120200	56022968	1852	1852	1852	1852	0
462	20240319	120100	56022968	1852	1852	1852	1852	0
463	20240319	120000	56022968	1852	1852	1852	1852	0
464	20240319	115900	56022968	1852	1852	1852	1852	0
465	20240319	115800	56022968	1852	1849	1852	1849	2
466	20240319	115700	56019267	1846	1846	1846	1846	0
467	20240319	115600	56019267	1846	1846	1846	1846	2
468	20240319	115500	56015575	1845	1845	1845	1845	0
469	20240319	115400	56015575	1845	1845	1845	1845	0
470	20240319	115300	56015575	1845	1845	1845	1845	0
471	20240319	115200	56015575	1845	1845	1845	1845	0
472	20240319	115100	56015575	1845	1845	1845	1845	0
473	20240319	115000	56015575	1845	1845	1845	1845	0
474	20240319	114900	56015575	1845	1845	1845	1845	100
475	20240319	114800	55831075	1845	1845	1845	1845	0
476	20240319	114700	55831075	1845	1845	1845	1845	0
477	20240319	114600	55831075	1845	1845	1845	1845	100
478	20240319	114500	55646575	1845	1845	1845	1845	12
479	20240319	114400	55624435	1845	1845	1845	1845	8
480	20240319	114300	55609675	1845	1845	1845	1845	1
481	20240319	114200	55607830	1844	1844	1844	1844	0
482	20240319	114100	55607830	1844	1844	1844	1844	1000
483	20240319	114000	53763830	1844	1846	1846	1844	2000
484	20240319	113900	50073408	1846	1848	1848	1846	2500
485	20240319	113800	45456988	1848	1847	1848	1846	900
486	20240319	113700	43794404	1848	1848	1848	1848	100
487	20240319	113600	43609604	1847	1847	1847	1847	0
488	20240319	113500	43609604	1847	1847	1847	1847	0
489	20240319	113400	43609604	1847	1847	1847	1847	888
490	20240319	113300	41969468	1848	1848	1848	1848	0
491	20240319	113200	41969468	1848	1848	1848	1848	0
492	20240319	113100	41969468	1848	1848	1848	1848	1612
493	20240319	113000	38990492	1848	1848	1848	1848	0
494	20240319	112900	38990492	1848	1849	1849	1848	311
495	20240319	112800	38415763	1852	1852	1852	1852	0
496	20240319	112700	38415763	1852	1852	1852	1852	0
497	20240319	112600	38415763	1852	1852	1852	1852	0
498	20240319	112500	38415763	1852	1852	1852	1852	9
499	20240319	112400	38399095	1852	1852	1852	1852	0
500	20240319	112300	38399095	1852	1852	1852	1852	100
501	20240319	112200	38213895	1852	1852	1852	1852	0
502	20240319	112100	38213895	1852	1850	1852	1850	11
503	20240319	112000	38193536	1848	1848	1848	1848	0
504	20240319	111900	38193536	1848	1848	1848	1848	117
505	20240319	111800	37977320	1849	1849	1849	1849	154
506	20240319	111700	37692574	1852	1850	1852	1850	3
507	20240319	111600	37687021	1852	1852	1852	1852	0
508	20240319	111500	37687021	1852	1852	1852	1852	8
509	20240319	111400	37672205	1849	1852	1852	1849	202
510	20240319	111300	37298107	1849	1849	1849	1849	0
511	20240319	111200	37298107	1849	1849	1849	1849	0
512	20240319	111100	37298107	1849	1849	1849	1849	0
513	20240319	111000	37298107	1849	1849	1849	1849	0
514	20240319	110900	37298107	1849	1849	1849	1849	0
515	20240319	110800	37298107	1849	1849	1849	1849	0
516	20240319	110700	37298107	1849	1849	1849	1849	0
517	20240319	110600	37298107	1849	1849	1849	1849	0
518	20240319	110500	37298107	1849	1849	1849	1849	0
519	20240319	110400	37298107	1849	1849	1849	1849	131
520	20240319	110300	37055888	1852	1852	1852	1852	0
521	20240319	110200	37055888	1852	1852	1852	1852	0
522	20240319	110100	37055888	1852	1852	1852	1852	1
523	20240319	110000	37054036	1849	1849	1849	1849	0
524	20240319	105900	37054036	1849	1849	1849	1849	1
525	20240319	105800	37052187	1852	1852	1852	1852	0
526	20240319	105700	37052187	1852	1852	1852	1852	0
527	20240319	105600	37052187	1852	1852	1852	1852	1
528	20240319	105500	37050335	1849	1849	1849	1849	0
529	20240319	105400	37050335	1849	1849	1849	1849	0
530	20240319	105300	37050335	1849	1849	1849	1849	0
531	20240319	105200	37050335	1849	1849	1849	1849	0
532	20240319	105100	37050335	1849	1849	1849	1849	0
533	20240319	105000	37050335	1849	1849	1849	1849	0
534	20240319	104900	37050335	1849	1850	1850	1849	18
535	20240319	104800	37017051	1852	1852	1852	1852	0
536	20240319	104700	37017051	1852	1852	1852	1852	1
537	20240319	104600	37015199	1852	1852	1852	1852	0
538	20240319	104500	37015199	1852	1852	1852	1852	0
539	20240319	104400	37015199	1852	1852	1852	1852	0
540	20240319	104300	37015199	1852	1852	1852	1852	0
541	20240319	104200	37015199	1852	1849	1852	1849	3
542	20240319	104100	37009649	1848	1848	1848	1848	0
543	20240319	104000	37009649	1848	1848	1848	1848	393
544	20240319	103900	36283385	1852	1852	1852	1852	0
545	20240319	103800	36283385	1852	1852	1852	1852	0
546	20240319	103700	36283385	1852	1852	1852	1852	1
547	20240319	103600	36281533	1852	1852	1852	1852	0
548	20240319	103500	36281533	1852	1852	1852	1852	0
549	20240319	103400	36281533	1852	1852	1852	1852	0
550	20240319	103300	36281533	1852	1852	1852	1852	50
551	20240319	103200	36188933	1852	1850	1852	1848	3220
552	20240319	103100	30238289	1850	1850	1850	1850	0
553	20240319	103000	30238289	1850	1850	1850	1850	0
554	20240319	102900	30238289	1850	1850	1850	1850	0
555	20240319	102800	30238289	1850	1852	1852	1850	67
556	20240319	102700	30114209	1852	1852	1852	1852	0
557	20240319	102600	30114209	1852	1852	1852	1852	0
558	20240319	102500	30114209	1852	1852	1852	1852	0
559	20240319	102400	30114209	1852	1858	1858	1852	801
560	20240319	102300	28630148	1858	1858	1858	1858	0
561	20240319	102200	28630148	1858	1858	1858	1858	0
562	20240319	102100	28630148	1858	1858	1858	1858	0
563	20240319	102000	28630148	1858	1858	1858	1858	0
564	20240319	101900	28630148	1858	1858	1858	1858	0
565	20240319	101800	28630148	1858	1858	1858	1858	1
566	20240319	101700	28628290	1858	1858	1858	1858	0
567	20240319	101600	28628290	1858	1858	1858	1858	0
568	20240319	101500	28628290	1858	1858	1858	1858	337
569	20240319	101400	28002144	1858	1858	1858	1858	0
570	20240319	101300	28002144	1858	1858	1858	1858	0
571	20240319	101200	28002144	1858	1858	1858	1858	0
572	20240319	101100	28002144	1858	1858	1858	1858	0
573	20240319	101000	28002144	1858	1858	1858	1858	1
574	20240319	100900	28000286	1858	1858	1858	1858	0
575	20240319	100800	28000286	1858	1858	1858	1858	0
576	20240319	100700	28000286	1858	1858	1858	1858	0
577	20240319	100600	28000286	1858	1858	1858	1858	0
578	20240319	100500	28000286	1858	1858	1858	1858	0
579	20240319	100400	28000286	1858	1858	1858	1858	0
580	20240319	100300	28000286	1858	1858	1858	1858	0
581	20240319	100200	28000286	1858	1858	1858	1858	0
582	20240319	100100	28000286	1858	1858	1858	1858	0
583	20240319	100000	28000286	1858	1858	1858	1858	0
584	20240319	095900	28000286	1858	1858	1858	1858	0
585	20240319	095800	28000286	1858	1858	1858	1858	0
586	20240319	095700	28000286	1858	1858	1858	1858	0
587	20240319	095600	28000286	1858	1858	1858	1858	0
588	20240319	095500	28000286	1858	1858	1858	1858	498
589	20240319	095400	27075002	1858	1858	1858	1858	0
590	20240319	095300	27075002	1858	1858	1858	1858	1
591	20240319	095200	27073144	1858	1858	1858	1858	7
592	20240319	095100	27060138	1858	1858	1858	1858	0
593	20240319	095000	27060138	1858	1858	1858	1858	0
594	20240319	094900	27060138	1858	1858	1858	1858	0
595	20240319	094800	27060138	1858	1858	1858	1858	0
596	20240319	094700	27060138	1858	1858	1858	1858	0
597	20240319	094600	27060138	1858	1858	1858	1858	0
598	20240319	094500	27060138	1858	1858	1858	1858	0
599	20240319	094400	27060138	1858	1852	1858	1852	196
600	20240319	094300	26697140	1858	1858	1858	1858	0
601	20240319	094200	26697140	1858	1858	1858	1858	20
602	20240319	094100	26659980	1858	1858	1858	1858	1
603	20240319	094000	26658122	1852	1852	1852	1852	0
604	20240319	093900	26658122	1852	1852	1852	1852	272
605	20240319	093800	26154378	1857	1857	1857	1857	569
606	20240319	093700	25097745	1857	1857	1857	1857	0
607	20240319	093600	25097745	1857	1853	1857	1853	1740
608	20240319	093500	21871731	1853	1853	1853	1853	0
609	20240319	093400	21871731	1853	1853	1853	1853	0
610	20240319	093300	21871731	1853	1853	1853	1853	0
611	20240319	093200	21871731	1853	1848	1853	1848	5704
612	20240319	093100	11307934	1847	1847	1847	1847	1
613	20240319	093000	11306087	1846	1846	1846	1846	0
614	20240319	092900	11306087	1846	1853	1853	1846	1002
615	20240319	092800	9456388	1853	1853	1853	1853	2
616	20240319	092700	9452682	1854	1854	1854	1854	0
617	20240319	092600	9452682	1854	1854	1854	1854	0
618	20240319	092500	9452682	1854	1854	1854	1854	1
619	20240319	092400	9450828	1855	1855	1855	1855	0
620	20240319	092300	9450828	1855	1855	1855	1855	55
621	20240319	092200	9348803	1855	1855	1855	1855	0
622	20240319	092100	9348803	1855	1855	1855	1855	3
623	20240319	092000	9343238	1845	1845	1845	1845	554
624	20240319	091900	8321108	1855	1855	1855	1855	0
625	20240319	091800	8321108	1855	1852	1855	1848	7
626	20240319	091700	8308153	1856	1856	1856	1856	0
627	20240319	091600	8308153	1856	1856	1856	1856	0
628	20240319	091500	8308153	1856	1856	1856	1856	0
629	20240319	091400	8308153	1856	1856	1856	1856	0
630	20240319	091300	8308153	1856	1856	1856	1856	0
631	20240319	091200	8308153	1856	1844	1856	1844	2
632	20240319	091100	8304453	1856	1856	1856	1856	7
633	20240319	091000	8291461	1856	1856	1856	1856	1
634	20240319	090900	8289605	1855	1844	1856	1844	309
635	20240319	090800	7718620	1843	1844	1844	1843	555
636	20240319	090700	6695704	1844	1857	1857	1844	2023
637	20240319	090600	2963892	1857	1857	1857	1857	1
638	20240319	090500	2962035	1845	1849	1849	1845	100
639	20240319	090400	2777303	1857	1849	1857	1849	17
640	20240319	090300	2745838	1857	1857	1857	1857	0
641	20240319	090200	2745838	1857	1857	1857	1857	0
642	20240319	090100	2745838	1857	1846	1857	1846	142
643	20240319	090000	2483691	1850	1842	1858	1842	1343