KissMeData/095910/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200300	98009397	1847	1847	1847	1847	138
3	20240318	200200	98009397	1847	1847	1847	1847	0
4	20240318	200100	98009397	1847	1847	1847	1847	0
5	20240318	200000	98009397	1847	1847	1847	1847	0
6	20240318	195900	98009397	1847	1847	1847	1847	0
7	20240318	195800	98009397	1847	1847	1847	1847	0
8	20240318	195700	98009397	1847	1847	1847	1847	0
9	20240318	195600	98009397	1847	1847	1847	1847	0
10	20240318	195500	98009397	1847	1847	1847	1847	0
11	20240318	195400	98009397	1847	1847	1847	1847	0
12	20240318	195300	98009397	1847	1847	1847	1847	0
13	20240318	195200	98009397	1847	1847	1847	1847	0
14	20240318	195100	98009397	1847	1847	1847	1847	0
15	20240318	195000	98009397	1847	1847	1847	1847	0
16	20240318	194900	98009397	1847	1847	1847	1847	0
17	20240318	194800	98009397	1847	1847	1847	1847	0
18	20240318	194700	98009397	1847	1847	1847	1847	0
19	20240318	194600	98009397	1847	1847	1847	1847	0
20	20240318	194500	98009397	1847	1847	1847	1847	0
21	20240318	194400	98009397	1847	1847	1847	1847	0
22	20240318	194300	98009397	1847	1847	1847	1847	0
23	20240318	194200	98009397	1847	1847	1847	1847	0
24	20240318	194100	98009397	1847	1847	1847	1847	0
25	20240318	194000	98009397	1847	1847	1847	1847	0
26	20240318	193900	98009397	1847	1847	1847	1847	0
27	20240318	193800	98009397	1847	1847	1847	1847	0
28	20240318	193700	98009397	1847	1847	1847	1847	0
29	20240318	193600	98009397	1847	1847	1847	1847	0
30	20240318	193500	98009397	1847	1847	1847	1847	0
31	20240318	193400	98009397	1847	1847	1847	1847	0
32	20240318	193300	98009397	1847	1847	1847	1847	138
33	20240318	193200	98009397	1847	1847	1847	1847	0
34	20240318	193100	98009397	1847	1847	1847	1847	0
35	20240318	193000	98009397	1847	1847	1847	1847	0
36	20240318	192900	98009397	1847	1847	1847	1847	0
37	20240318	192800	98009397	1847	1847	1847	1847	0
38	20240318	192700	98009397	1847	1847	1847	1847	0
39	20240318	192600	98009397	1847	1847	1847	1847	0
40	20240318	192500	98009397	1847	1847	1847	1847	0
41	20240318	192400	98009397	1847	1847	1847	1847	0
42	20240318	192300	98009397	1847	1847	1847	1847	0
43	20240318	192200	98009397	1847	1847	1847	1847	0
44	20240318	192100	98009397	1847	1847	1847	1847	0
45	20240318	192000	98009397	1847	1847	1847	1847	0
46	20240318	191900	98009397	1847	1847	1847	1847	0
47	20240318	191800	98009397	1847	1847	1847	1847	0
48	20240318	191700	98009397	1847	1847	1847	1847	0
49	20240318	191600	98009397	1847	1847	1847	1847	0
50	20240318	191500	98009397	1847	1847	1847	1847	0
51	20240318	191400	98009397	1847	1847	1847	1847	0
52	20240318	191300	98009397	1847	1847	1847	1847	0
53	20240318	191200	98009397	1847	1847	1847	1847	0
54	20240318	191100	98009397	1847	1847	1847	1847	0
55	20240318	191000	98009397	1847	1847	1847	1847	0
56	20240318	190900	98009397	1847	1847	1847	1847	0
57	20240318	190800	98009397	1847	1847	1847	1847	0
58	20240318	190700	98009397	1847	1847	1847	1847	0
59	20240318	190600	98009397	1847	1847	1847	1847	0
60	20240318	190500	98009397	1847	1847	1847	1847	0
61	20240318	190400	98009397	1847	1847	1847	1847	0
62	20240318	190300	98009397	1847	1847	1847	1847	138
63	20240318	190200	98009397	1847	1847	1847	1847	0
64	20240318	190100	98009397	1847	1847	1847	1847	0
65	20240318	190000	98009397	1847	1847	1847	1847	0
66	20240318	185900	98009397	1847	1847	1847	1847	0
67	20240318	185800	98009397	1847	1847	1847	1847	0
68	20240318	185700	98009397	1847	1847	1847	1847	0
69	20240318	185600	98009397	1847	1847	1847	1847	0
70	20240318	185500	98009397	1847	1847	1847	1847	0
71	20240318	185400	98009397	1847	1847	1847	1847	0
72	20240318	185300	98009397	1847	1847	1847	1847	0
73	20240318	185200	98009397	1847	1847	1847	1847	0
74	20240318	185100	98009397	1847	1847	1847	1847	0
75	20240318	185000	98009397	1847	1847	1847	1847	0
76	20240318	184900	98009397	1847	1847	1847	1847	0
77	20240318	184800	98009397	1847	1847	1847	1847	0
78	20240318	184700	98009397	1847	1847	1847	1847	0
79	20240318	184600	98009397	1847	1847	1847	1847	0
80	20240318	184500	98009397	1847	1847	1847	1847	0
81	20240318	184400	98009397	1847	1847	1847	1847	0
82	20240318	184300	98009397	1847	1847	1847	1847	0
83	20240318	184200	98009397	1847	1847	1847	1847	0
84	20240318	184100	98009397	1847	1847	1847	1847	0
85	20240318	184000	98009397	1847	1847	1847	1847	0
86	20240318	183900	98009397	1847	1847	1847	1847	0
87	20240318	183800	98009397	1847	1847	1847	1847	0
88	20240318	183700	98009397	1847	1847	1847	1847	0
89	20240318	183600	98009397	1847	1847	1847	1847	0
90	20240318	183500	98009397	1847	1847	1847	1847	0
91	20240318	183400	98009397	1847	1847	1847	1847	0
92	20240318	183300	98009397	1847	1847	1847	1847	138
93	20240318	183200	98009397	1847	1847	1847	1847	0
94	20240318	183100	98009397	1847	1847	1847	1847	0
95	20240318	183000	98009397	1847	1847	1847	1847	0
96	20240318	182900	98009397	1847	1847	1847	1847	0
97	20240318	182800	98009397	1847	1847	1847	1847	0
98	20240318	182700	98009397	1847	1847	1847	1847	0
99	20240318	182600	98009397	1847	1847	1847	1847	0
100	20240318	182500	98009397	1847	1847	1847	1847	0
101	20240318	182400	98009397	1847	1847	1847	1847	0
102	20240318	182300	98009397	1847	1847	1847	1847	0
103	20240318	182200	98009397	1847	1847	1847	1847	0
104	20240318	182100	98009397	1847	1847	1847	1847	0
105	20240318	182000	98009397	1847	1847	1847	1847	0
106	20240318	181900	98009397	1847	1847	1847	1847	0
107	20240318	181800	98009397	1847	1847	1847	1847	0
108	20240318	181700	98009397	1847	1847	1847	1847	0
109	20240318	181600	98009397	1847	1847	1847	1847	0
110	20240318	181500	98009397	1847	1847	1847	1847	0
111	20240318	181400	98009397	1847	1847	1847	1847	0
112	20240318	181300	98009397	1847	1847	1847	1847	0
113	20240318	181200	98009397	1847	1847	1847	1847	0
114	20240318	181100	98009397	1847	1847	1847	1847	0
115	20240318	181000	98009397	1847	1847	1847	1847	0
116	20240318	180900	98009397	1847	1847	1847	1847	0
117	20240318	180800	98009397	1847	1847	1847	1847	0
118	20240318	180700	98009397	1847	1847	1847	1847	0
119	20240318	180600	98009397	1847	1847	1847	1847	0
120	20240318	180500	98009397	1847	1847	1847	1847	0
121	20240318	180400	98009397	1847	1847	1847	1847	0
122	20240318	180300	98009397	1847	1847	1847	1847	138
123	20240318	180200	98009397	1847	1847	1847	1847	0
124	20240318	180100	98009397	1847	1847	1847	1847	0
125	20240318	180000	98009397	1847	1847	1847	1847	0
126	20240318	175900	98009397	1847	1847	1847	1847	0
127	20240318	175800	98009397	1847	1847	1847	1847	0
128	20240318	175700	98009397	1847	1847	1847	1847	0
129	20240318	175600	98009397	1847	1847	1847	1847	0
130	20240318	175500	98009397	1847	1847	1847	1847	0
131	20240318	175400	98009397	1847	1847	1847	1847	0
132	20240318	175300	98009397	1847	1847	1847	1847	0
133	20240318	175200	98009397	1847	1847	1847	1847	0
134	20240318	175100	98009397	1847	1847	1847	1847	0
135	20240318	175000	98009397	1847	1847	1847	1847	0
136	20240318	174900	98009397	1847	1847	1847	1847	0
137	20240318	174800	98009397	1847	1847	1847	1847	0
138	20240318	174700	98009397	1847	1847	1847	1847	0
139	20240318	174600	98009397	1847	1847	1847	1847	0
140	20240318	174500	98009397	1847	1847	1847	1847	0
141	20240318	174400	98009397	1847	1847	1847	1847	0
142	20240318	174300	98009397	1847	1847	1847	1847	0
143	20240318	174200	98009397	1847	1847	1847	1847	0
144	20240318	174100	98009397	1847	1847	1847	1847	0
145	20240318	174000	98009397	1847	1847	1847	1847	0
146	20240318	173900	98009397	1847	1847	1847	1847	0
147	20240318	173800	98009397	1847	1847	1847	1847	0
148	20240318	173700	98009397	1847	1847	1847	1847	0
149	20240318	173600	98009397	1847	1847	1847	1847	0
150	20240318	173500	98009397	1847	1847	1847	1847	0
151	20240318	173400	98009397	1847	1847	1847	1847	0
152	20240318	173300	98009397	1847	1847	1847	1847	138
153	20240318	173200	98009397	1847	1847	1847	1847	0
154	20240318	173100	98009397	1847	1847	1847	1847	0
155	20240318	173000	98009397	1847	1847	1847	1847	0
156	20240318	172900	98009397	1847	1847	1847	1847	0
157	20240318	172800	98009397	1847	1847	1847	1847	0
158	20240318	172700	98009397	1847	1847	1847	1847	0
159	20240318	172600	98009397	1847	1847	1847	1847	0
160	20240318	172500	98009397	1847	1847	1847	1847	0
161	20240318	172400	98009397	1847	1847	1847	1847	0
162	20240318	172300	98009397	1847	1847	1847	1847	0
163	20240318	172200	98009397	1847	1847	1847	1847	0
164	20240318	172100	98009397	1847	1847	1847	1847	0
165	20240318	172000	98009397	1847	1847	1847	1847	0
166	20240318	171900	98009397	1847	1847	1847	1847	0
167	20240318	171800	98009397	1847	1847	1847	1847	0
168	20240318	171700	98009397	1847	1847	1847	1847	0
169	20240318	171600	98009397	1847	1847	1847	1847	0
170	20240318	171500	98009397	1847	1847	1847	1847	0
171	20240318	171400	98009397	1847	1847	1847	1847	0
172	20240318	171300	98009397	1847	1847	1847	1847	0
173	20240318	171200	98009397	1847	1847	1847	1847	0
174	20240318	171100	98009397	1847	1847	1847	1847	0
175	20240318	171000	98009397	1847	1847	1847	1847	0
176	20240318	170900	98009397	1847	1847	1847	1847	0
177	20240318	170800	98009397	1847	1847	1847	1847	0
178	20240318	170700	98009397	1847	1847	1847	1847	0
179	20240318	170600	98009397	1847	1847	1847	1847	0
180	20240318	170500	98009397	1847	1847	1847	1847	0
181	20240318	170400	98009397	1847	1847	1847	1847	0
182	20240318	170300	98009397	1847	1847	1847	1847	138
183	20240318	170200	98009397	1847	1847	1847	1847	0
184	20240318	170100	98009397	1847	1847	1847	1847	0
185	20240318	170000	98009397	1847	1847	1847	1847	0
186	20240318	165900	98009397	1847	1847	1847	1847	0
187	20240318	165800	98009397	1847	1847	1847	1847	0
188	20240318	165700	98009397	1847	1847	1847	1847	0
189	20240318	165600	98009397	1847	1847	1847	1847	0
190	20240318	165500	98009397	1847	1847	1847	1847	0
191	20240318	165400	98009397	1847	1847	1847	1847	0
192	20240318	165300	98009397	1847	1847	1847	1847	0
193	20240318	165200	98009397	1847	1847	1847	1847	0
194	20240318	165100	98009397	1847	1847	1847	1847	0
195	20240318	165000	98009397	1847	1847	1847	1847	0
196	20240318	164900	98009397	1847	1847	1847	1847	0
197	20240318	164800	98009397	1847	1847	1847	1847	0
198	20240318	164700	98009397	1847	1847	1847	1847	0
199	20240318	164600	98009397	1847	1847	1847	1847	0
200	20240318	164500	98009397	1847	1847	1847	1847	0
201	20240318	164400	98009397	1847	1847	1847	1847	0
202	20240318	164300	98009397	1847	1847	1847	1847	0
203	20240318	164200	98009397	1847	1847	1847	1847	0
204	20240318	164100	98009397	1847	1847	1847	1847	0
205	20240318	164000	98009397	1847	1847	1847	1847	0
206	20240318	163900	98009397	1847	1847	1847	1847	0
207	20240318	163800	98009397	1847	1847	1847	1847	0
208	20240318	163700	98009397	1847	1847	1847	1847	0
209	20240318	163600	98009397	1847	1847	1847	1847	0
210	20240318	163500	98009397	1847	1847	1847	1847	0
211	20240318	163400	98009397	1847	1847	1847	1847	0
212	20240318	163300	98009397	1847	1847	1847	1847	138
213	20240318	163200	98009397	1847	1847	1847	1847	0
214	20240318	163100	98009397	1847	1847	1847	1847	0
215	20240318	163000	98009397	1847	1847	1847	1847	0
216	20240318	162900	98009397	1847	1847	1847	1847	0
217	20240318	162800	98009397	1847	1847	1847	1847	0
218	20240318	162700	98009397	1847	1847	1847	1847	0
219	20240318	162600	98009397	1847	1847	1847	1847	0
220	20240318	162500	98009397	1847	1847	1847	1847	0
221	20240318	162400	98009397	1847	1847	1847	1847	0
222	20240318	162300	98009397	1847	1847	1847	1847	0
223	20240318	162200	98009397	1847	1847	1847	1847	0
224	20240318	162100	98009397	1847	1847	1847	1847	0
225	20240318	162000	98009397	1847	1847	1847	1847	0
226	20240318	161900	98009397	1847	1847	1847	1847	0
227	20240318	161800	98009397	1847	1847	1847	1847	0
228	20240318	161700	98009397	1847	1847	1847	1847	0
229	20240318	161600	98009397	1847	1847	1847	1847	0
230	20240318	161500	98009397	1847	1847	1847	1847	0
231	20240318	161400	98009397	1847	1847	1847	1847	0
232	20240318	161300	98009397	1847	1847	1847	1847	0
233	20240318	161200	98009397	1847	1847	1847	1847	0
234	20240318	161100	98009397	1847	1847	1847	1847	0
235	20240318	161000	98009397	1847	1847	1847	1847	0
236	20240318	160900	98009397	1847	1847	1847	1847	0
237	20240318	160800	98009397	1847	1847	1847	1847	0
238	20240318	160700	98009397	1847	1847	1847	1847	0
239	20240318	160600	98009397	1847	1847	1847	1847	0
240	20240318	160500	98009397	1847	1847	1847	1847	0
241	20240318	160400	98009397	1847	1847	1847	1847	0
242	20240318	160300	98009397	1847	1847	1847	1847	138
243	20240318	160200	98009397	1847	1847	1847	1847	0
244	20240318	160100	98009397	1847	1847	1847	1847	0
245	20240318	160000	98009397	1847	1847	1847	1847	0
246	20240318	155900	98009397	1847	1847	1847	1847	0
247	20240318	155800	98009397	1847	1847	1847	1847	0
248	20240318	155700	98009397	1847	1847	1847	1847	0
249	20240318	155600	98009397	1847	1847	1847	1847	0
250	20240318	155500	98009397	1847	1847	1847	1847	0
251	20240318	155400	98009397	1847	1847	1847	1847	0
252	20240318	155300	98009397	1847	1847	1847	1847	0
253	20240318	155200	98009397	1847	1847	1847	1847	0
254	20240318	155100	98009397	1847	1847	1847	1847	0
255	20240318	155000	98009397	1847	1847	1847	1847	0
256	20240318	154900	98009397	1847	1847	1847	1847	0
257	20240318	154800	98009397	1847	1847	1847	1847	0
258	20240318	154700	98009397	1847	1847	1847	1847	0
259	20240318	154600	98009397	1847	1847	1847	1847	0
260	20240318	154500	98009397	1847	1847	1847	1847	0
261	20240318	154400	98009397	1847	1847	1847	1847	0
262	20240318	154300	98009397	1847	1847	1847	1847	0
263	20240318	154200	98009397	1847	1847	1847	1847	0
264	20240318	154100	98009397	1847	1847	1847	1847	0
265	20240318	154000	98009397	1847	1847	1847	1847	0
266	20240318	153900	98009397	1847	1847	1847	1847	0
267	20240318	153800	98009397	1847	1847	1847	1847	0
268	20240318	153700	98009397	1847	1847	1847	1847	0
269	20240318	153600	98009397	1847	1847	1847	1847	0
270	20240318	153500	98009397	1847	1847	1847	1847	0
271	20240318	153400	98009397	1847	1847	1847	1847	0
272	20240318	153300	98009397	1847	1847	1847	1847	138
273	20240318	153200	98009397	1847	1847	1847	1847	0
274	20240318	153100	98009397	1847	1847	1847	1847	0
275	20240318	153000	98009397	1847	1847	1847	1847	138
276	20240318	152900	97754511	1847	1847	1847	1847	0
277	20240318	152800	97754511	1847	1847	1847	1847	0
278	20240318	152700	97754511	1847	1847	1847	1847	0
279	20240318	152600	97754511	1847	1847	1847	1847	0
280	20240318	152500	97754511	1847	1847	1847	1847	0
281	20240318	152400	97754511	1847	1847	1847	1847	0
282	20240318	152300	97754511	1847	1847	1847	1847	0
283	20240318	152200	97754511	1847	1847	1847	1847	0
284	20240318	152100	97754511	1847	1847	1847	1847	0
285	20240318	152000	97754511	1847	1847	1847	1847	0
286	20240318	151900	97754511	1847	1846	1847	1844	25
287	20240318	151800	97708383	1848	1847	1848	1847	3
288	20240318	151700	97702840	1848	1846	1848	1845	487
289	20240318	151600	96803444	1847	1847	1847	1847	0
290	20240318	151500	96803444	1847	1847	1847	1847	0
291	20240318	151400	96803444	1847	1847	1847	1845	211
292	20240318	151300	96413867	1847	1846	1847	1845	24
293	20240318	151200	96369574	1847	1847	1847	1847	0
294	20240318	151100	96369574	1847	1847	1847	1847	0
295	20240318	151000	96369574	1847	1847	1847	1847	0
296	20240318	150900	96369574	1847	1847	1847	1847	0
297	20240318	150800	96369574	1847	1847	1847	1847	1
298	20240318	150700	96367727	1847	1847	1848	1843	1493
299	20240318	150600	93614358	1848	1848	1848	1848	0
300	20240318	150500	93614358	1848	1848	1848	1848	0
301	20240318	150400	93614358	1848	1848	1848	1848	4
302	20240318	150300	93606966	1849	1849	1850	1849	402
303	20240318	150200	92863644	1849	1845	1849	1845	290
304	20240318	150100	92327786	1845	1845	1845	1845	1
305	20240318	150000	92325941	1844	1841	1844	1841	172
306	20240318	145900	92008962	1843	1842	1843	1842	3
307	20240318	145800	92003435	1843	1843	1843	1843	1
308	20240318	145700	92001592	1843	1843	1843	1843	1
309	20240318	145600	91999749	1840	1841	1841	1840	934
310	20240318	145500	90280409	1843	1843	1843	1843	0
311	20240318	145400	90280409	1843	1843	1843	1843	0
312	20240318	145300	90280409	1843	1843	1843	1843	0
313	20240318	145200	90280409	1843	1843	1843	1843	1
314	20240318	145100	90278566	1841	1841	1841	1841	1
315	20240318	145000	90276725	1843	1841	1843	1841	104
316	20240318	144900	90085257	1843	1843	1843	1843	0
317	20240318	144800	90085257	1843	1843	1843	1843	0
318	20240318	144700	90085257	1843	1841	1843	1841	46
319	20240318	144600	90000569	1843	1842	1843	1842	2
320	20240318	144500	89996884	1843	1843	1843	1843	0
321	20240318	144400	89996884	1843	1843	1843	1843	0
322	20240318	144300	89996884	1843	1842	1843	1841	467
323	20240318	144200	89137130	1843	1843	1843	1843	0
324	20240318	144100	89137130	1843	1842	1843	1841	106
325	20240318	144000	88941976	1843	1843	1843	1843	0
326	20240318	143900	88941976	1843	1843	1843	1843	0
327	20240318	143800	88941976	1843	1843	1843	1843	0
328	20240318	143700	88941976	1843	1843	1843	1843	0
329	20240318	143600	88941976	1843	1843	1843	1843	0
330	20240318	143500	88941976	1843	1843	1843	1843	0
331	20240318	143400	88941976	1843	1843	1843	1843	0
332	20240318	143300	88941976	1843	1843	1843	1843	0
333	20240318	143200	88941976	1843	1843	1843	1843	0
334	20240318	143100	88941976	1843	1843	1843	1841	111
335	20240318	143000	88737617	1843	1843	1843	1843	0
336	20240318	142900	88737617	1843	1844	1844	1843	6
337	20240318	142800	88726556	1843	1843	1843	1843	7
338	20240318	142700	88713655	1843	1843	1843	1843	0
339	20240318	142600	88713655	1843	1844	1844	1843	4
340	20240318	142500	88706282	1841	1841	1841	1841	0
341	20240318	142400	88706282	1841	1841	1841	1841	0
342	20240318	142300	88706282	1841	1841	1841	1841	0
343	20240318	142200	88706282	1841	1841	1841	1841	0
344	20240318	142100	88706282	1841	1841	1841	1841	114
345	20240318	142000	88496408	1842	1842	1842	1842	0
346	20240318	141900	88496408	1842	1842	1842	1842	18
347	20240318	141800	88463252	1843	1843	1843	1843	0
348	20240318	141700	88463252	1843	1843	1843	1843	0
349	20240318	141600	88463252	1843	1844	1844	1843	480
350	20240318	141500	87578581	1844	1844	1844	1844	800
351	20240318	141400	86103381	1844	1844	1844	1844	65
352	20240318	141300	85983521	1845	1845	1845	1845	0
353	20240318	141200	85983521	1845	1845	1845	1845	187
354	20240318	141100	85638506	1845	1845	1845	1845	0
355	20240318	141000	85638506	1845	1845	1845	1845	114
356	20240318	140900	85428176	1845	1845	1845	1845	0
357	20240318	140800	85428176	1845	1845	1845	1845	0
358	20240318	140700	85428176	1845	1845	1845	1845	0
359	20240318	140600	85428176	1845	1845	1845	1845	0
360	20240318	140500	85428176	1845	1845	1845	1845	0
361	20240318	140400	85428176	1845	1845	1845	1845	0
362	20240318	140300	85428176	1845	1845	1845	1845	0
363	20240318	140200	85428176	1845	1847	1847	1845	31
364	20240318	140100	85370964	1849	1849	1849	1849	1
365	20240318	140000	85369115	1847	1847	1847	1847	144
366	20240318	135900	85103147	1849	1849	1849	1849	0
367	20240318	135800	85103147	1849	1848	1849	1848	6
368	20240318	135700	85092058	1849	1848	1849	1848	4
369	20240318	135600	85084664	1849	1849	1849	1849	501
370	20240318	135500	84158315	1849	1849	1849	1849	0
371	20240318	135400	84158315	1849	1847	1849	1847	11
372	20240318	135300	84137996	1849	1849	1849	1849	0
373	20240318	135200	84137996	1849	1848	1849	1847	31
374	20240318	135100	84080733	1849	1849	1849	1849	0
375	20240318	135000	84080733	1849	1849	1849	1849	0
376	20240318	134900	84080733	1849	1849	1849	1849	875
377	20240318	134800	82462858	1847	1848	1849	1847	120
378	20240318	134700	82241212	1849	1849	1849	1849	0
379	20240318	134600	82241212	1849	1849	1849	1849	0
380	20240318	134500	82241212	1849	1849	1849	1849	0
381	20240318	134400	82241212	1849	1848	1849	1844	341
382	20240318	134300	81612301	1849	1849	1849	1849	0
383	20240318	134200	81612301	1849	1849	1849	1849	0
384	20240318	134100	81612301	1849	1849	1849	1849	0
385	20240318	134000	81612301	1849	1849	1849	1849	0
386	20240318	133900	81612301	1849	1849	1849	1849	0
387	20240318	133800	81612301	1849	1849	1849	1849	0
388	20240318	133700	81612301	1849	1849	1849	1849	2
389	20240318	133600	81608603	1844	1844	1844	1844	15
390	20240318	133500	81580943	1843	1843	1843	1843	70
391	20240318	133400	81451933	1844	1844	1844	1844	0
392	20240318	133300	81451933	1844	1844	1844	1844	384
393	20240318	133200	80743837	1845	1845	1845	1845	145
394	20240318	133100	80476312	1844	1844	1844	1844	83
395	20240318	133000	80323260	1844	1844	1844	1844	200
396	20240318	132900	79954460	1844	1844	1844	1844	0
397	20240318	132800	79954460	1844	1844	1844	1844	0
398	20240318	132700	79954460	1844	1844	1844	1844	217
399	20240318	132600	79554312	1844	1844	1844	1844	183
400	20240318	132500	79216860	1844	1844	1844	1844	0
401	20240318	132400	79216860	1844	1844	1844	1844	0
402	20240318	132300	79216860	1844	1844	1844	1844	0
403	20240318	132200	79216860	1844	1843	1844	1843	98
404	20240318	132100	79036243	1843	1843	1843	1843	99
405	20240318	132000	78853786	1844	1844	1844	1844	0
406	20240318	131900	78853786	1844	1844	1844	1844	0
407	20240318	131800	78853786	1844	1844	1844	1844	7
408	20240318	131700	78840878	1844	1844	1844	1844	0
409	20240318	131600	78840878	1844	1844	1844	1844	0
410	20240318	131500	78840878	1844	1844	1844	1844	0
411	20240318	131400	78840878	1844	1844	1844	1844	1
412	20240318	131300	78839034	1844	1844	1844	1844	1
413	20240318	131200	78837190	1843	1843	1843	1843	105
414	20240318	131100	78643675	1844	1844	1844	1844	0
415	20240318	131000	78643675	1844	1844	1844	1844	0
416	20240318	130900	78643675	1844	1844	1844	1844	0
417	20240318	130800	78643675	1844	1844	1844	1844	6
418	20240318	130700	78632611	1843	1843	1843	1843	30
419	20240318	130600	78577321	1844	1844	1844	1844	0
420	20240318	130500	78577321	1844	1844	1844	1844	0
421	20240318	130400	78577321	1844	1844	1844	1844	0
422	20240318	130300	78577321	1844	1843	1844	1843	75
423	20240318	130200	78439094	1844	1843	1844	1843	109
424	20240318	130100	78238205	1844	1844	1844	1842	16
425	20240318	130000	78208725	1844	1846	1846	1843	32
426	20240318	125900	78149711	1847	1847	1847	1847	3
427	20240318	125800	78144170	1849	1848	1849	1848	6
428	20240318	125700	78133080	1849	1849	1849	1849	1
429	20240318	125600	78131231	1849	1849	1849	1849	2
430	20240318	125500	78127533	1850	1850	1850	1850	0
431	20240318	125400	78127533	1850	1850	1850	1850	0
432	20240318	125300	78127533	1850	1850	1850	1850	2
433	20240318	125200	78123833	1849	1849	1849	1849	0
434	20240318	125100	78123833	1849	1849	1849	1849	27
435	20240318	125000	78073910	1849	1849	1849	1849	27
436	20240318	124900	78023987	1849	1849	1850	1849	2173
437	20240318	124800	74006108	1849	1849	1849	1849	5
438	20240318	124700	73996863	1850	1850	1850	1850	0
439	20240318	124600	73996863	1850	1850	1850	1850	1
440	20240318	124500	73995013	1849	1849	1849	1849	609
441	20240318	124400	72868972	1849	1849	1849	1849	57
442	20240318	124300	72763579	1849	1849	1849	1849	258
443	20240318	124200	72286537	1849	1849	1849	1849	0
444	20240318	124100	72286537	1849	1849	1849	1849	0
445	20240318	124000	72286537	1849	1849	1849	1849	0
446	20240318	123900	72286537	1849	1849	1849	1849	0
447	20240318	123800	72286537	1849	1849	1849	1849	0
448	20240318	123700	72286537	1849	1840	1849	1840	2426
449	20240318	123600	67807414	1841	1841	1841	1841	3
450	20240318	123500	67801891	1841	1841	1841	1841	3
451	20240318	123400	67796368	1840	1840	1840	1840	0
452	20240318	123300	67796368	1840	1840	1840	1840	0
453	20240318	123200	67796368	1840	1840	1840	1840	564
454	20240318	123100	66758608	1841	1841	1841	1841	5
455	20240318	123000	66749403	1842	1848	1848	1842	2712
456	20240318	122900	61741586	1848	1848	1848	1848	828
457	20240318	122800	60211442	1848	1848	1848	1848	1000
458	20240318	122700	58363442	1848	1849	1849	1848	115
459	20240318	122600	58150912	1849	1849	1849	1849	4
460	20240318	122500	58143516	1850	1850	1850	1850	100
461	20240318	122400	57958516	1850	1850	1850	1850	0
462	20240318	122300	57958516	1850	1850	1850	1850	0
463	20240318	122200	57958516	1850	1850	1850	1850	2046
464	20240318	122100	54173416	1850	1850	1850	1850	11
465	20240318	122000	54153066	1851	1846	1851	1846	4783
466	20240318	121900	45305427	1846	1837	1846	1837	1381
467	20240318	121800	42765741	1837	1832	1837	1832	215
468	20240318	121700	42371196	1824	1835	1835	1824	1105
469	20240318	121600	40344676	1835	1835	1835	1835	0
470	20240318	121500	40344676	1835	1823	1835	1823	1005
471	20240318	121400	38500561	1835	1832	1835	1832	1213
472	20240318	121300	36276410	1833	1833	1833	1833	0
473	20240318	121200	36276410	1833	1833	1833	1833	10
474	20240318	121100	36258080	1821	1822	1822	1821	189
475	20240318	121000	35913885	1821	1835	1835	1821	1227
476	20240318	120900	33672371	1835	1835	1835	1835	0
477	20240318	120800	33672371	1835	1835	1835	1835	1
478	20240318	120700	33670536	1831	1834	1835	1831	635
479	20240318	120600	32505460	1835	1835	1835	1835	0
480	20240318	120500	32505460	1835	1835	1835	1835	0
481	20240318	120400	32505460	1835	1835	1835	1835	0
482	20240318	120300	32505460	1835	1835	1835	1835	0
483	20240318	120200	32505460	1835	1835	1835	1835	0
484	20240318	120100	32505460	1835	1835	1835	1835	0
485	20240318	120000	32505460	1835	1835	1835	1835	0
486	20240318	115900	32505460	1835	1835	1835	1835	0
487	20240318	115800	32505460	1835	1835	1835	1835	0
488	20240318	115700	32505460	1835	1835	1835	1835	0
489	20240318	115600	32505460	1835	1835	1835	1835	0
490	20240318	115500	32505460	1835	1835	1835	1835	0
491	20240318	115400	32505460	1835	1835	1835	1835	0
492	20240318	115300	32505460	1835	1835	1835	1835	0
493	20240318	115200	32505460	1835	1830	1835	1830	601
494	20240318	115100	31405625	1830	1830	1830	1830	0
495	20240318	115000	31405625	1830	1834	1834	1830	600
496	20240318	114900	30307067	1834	1834	1834	1834	62
497	20240318	114800	30193359	1835	1835	1835	1835	0
498	20240318	114700	30193359	1835	1835	1835	1835	0
499	20240318	114600	30193359	1835	1835	1835	1835	0
500	20240318	114500	30193359	1835	1835	1835	1835	0
501	20240318	114400	30193359	1835	1835	1835	1835	0
502	20240318	114300	30193359	1835	1835	1835	1835	0
503	20240318	114200	30193359	1835	1835	1835	1835	0
504	20240318	114100	30193359	1835	1835	1835	1835	380
505	20240318	114000	29496059	1835	1835	1835	1835	0
506	20240318	113900	29496059	1835	1835	1835	1835	0
507	20240318	113800	29496059	1835	1835	1835	1835	1
508	20240318	113700	29494224	1834	1834	1834	1834	438
509	20240318	113600	28690932	1834	1834	1834	1834	0
510	20240318	113500	28690932	1834	1834	1834	1834	0
511	20240318	113400	28690932	1834	1834	1834	1834	0
512	20240318	113300	28690932	1834	1834	1834	1834	0
513	20240318	113200	28690932	1834	1834	1834	1834	0
514	20240318	113100	28690932	1834	1834	1834	1834	0
515	20240318	113000	28690932	1834	1834	1834	1834	0
516	20240318	112900	28690932	1834	1834	1834	1834	0
517	20240318	112800	28690932	1834	1834	1835	1832	703
518	20240318	112700	27401631	1834	1834	1834	1834	0
519	20240318	112600	27401631	1834	1834	1834	1834	0
520	20240318	112500	27401631	1834	1834	1834	1834	20
521	20240318	112400	27364951	1834	1834	1835	1834	100
522	20240318	112300	27181550	1834	1834	1834	1834	0
523	20240318	112200	27181550	1834	1834	1834	1833	3
524	20240318	112100	27176049	1831	1831	1831	1831	10
525	20240318	112000	27157739	1831	1831	1831	1831	2
526	20240318	111900	27154077	1831	1831	1831	1831	0
527	20240318	111800	27154077	1831	1831	1831	1831	0
528	20240318	111700	27154077	1831	1831	1831	1831	0
529	20240318	111600	27154077	1831	1830	1835	1830	5
530	20240318	111500	27144919	1830	1830	1830	1830	0
531	20240318	111400	27144919	1830	1833	1833	1830	60
532	20240318	111300	27035113	1835	1835	1835	1835	0
533	20240318	111200	27035113	1835	1835	1835	1835	0
534	20240318	111100	27035113	1835	1835	1835	1835	0
535	20240318	111000	27035113	1835	1829	1835	1828	1062
536	20240318	110900	25092879	1830	1831	1831	1830	4
537	20240318	110800	25085558	1831	1832	1832	1831	300
538	20240318	110700	24536129	1835	1835	1835	1835	0
539	20240318	110600	24536129	1835	1835	1835	1835	0
540	20240318	110500	24536129	1835	1835	1835	1835	2
541	20240318	110400	24532459	1835	1835	1835	1831	301
542	20240318	110300	23981296	1834	1834	1836	1834	6
543	20240318	110200	23970290	1836	1834	1836	1834	3
544	20240318	110100	23964786	1836	1831	1836	1831	189
545	20240318	110000	23618719	1831	1831	1831	1831	21
546	20240318	105900	23580268	1831	1831	1831	1831	0
547	20240318	105800	23580268	1831	1831	1831	1831	1
548	20240318	105700	23578437	1831	1831	1831	1831	0
549	20240318	105600	23578437	1831	1831	1831	1831	1
550	20240318	105500	23576606	1831	1831	1831	1826	1086
551	20240318	105400	21588523	1831	1831	1831	1831	0
552	20240318	105300	21588523	1831	1831	1831	1831	0
553	20240318	105200	21588523	1831	1831	1831	1831	127
554	20240318	105100	21355986	1831	1831	1831	1831	1
555	20240318	105000	21354155	1830	1829	1831	1829	791
556	20240318	104900	19906742	1829	1828	1829	1828	132
557	20240318	104800	19665445	1829	1829	1829	1829	0
558	20240318	104700	19665445	1829	1829	1829	1829	0
559	20240318	104600	19665445	1829	1829	1829	1829	0
560	20240318	104500	19665445	1829	1828	1829	1828	78
561	20240318	104400	19522859	1828	1828	1828	1828	0
562	20240318	104300	19522859	1828	1828	1828	1828	236
563	20240318	104200	19091451	1829	1829	1829	1829	0
564	20240318	104100	19091451	1829	1829	1829	1829	0
565	20240318	104000	19091451	1829	1828	1829	1828	148
566	20240318	103900	18820906	1829	1829	1829	1829	1
567	20240318	103800	18819077	1829	1829	1829	1829	0
568	20240318	103700	18819077	1829	1829	1829	1829	5
569	20240318	103600	18809932	1829	1829	1829	1829	2
570	20240318	103500	18806274	1828	1828	1828	1828	0
571	20240318	103400	18806274	1828	1828	1828	1828	0
572	20240318	103300	18806274	1828	1828	1828	1828	275
573	20240318	103200	18303574	1828	1828	1828	1828	0
574	20240318	103100	18303574	1828	1828	1828	1828	0
575	20240318	103000	18303574	1828	1828	1828	1828	18
576	20240318	102900	18270670	1828	1828	1828	1828	0
577	20240318	102800	18270670	1828	1828	1828	1828	0
578	20240318	102700	18270670	1828	1828	1828	1828	0
579	20240318	102600	18270670	1828	1827	1828	1827	211
580	20240318	102500	17885172	1827	1827	1827	1827	2
581	20240318	102400	17881518	1825	1826	1827	1825	7
582	20240318	102300	17868740	1828	1828	1828	1828	0
583	20240318	102200	17868740	1828	1828	1828	1828	0
584	20240318	102100	17868740	1828	1828	1828	1828	0
585	20240318	102000	17868740	1828	1828	1828	1828	0
586	20240318	101900	17868740	1828	1828	1828	1828	0
587	20240318	101800	17868740	1828	1828	1828	1828	0
588	20240318	101700	17868740	1828	1828	1828	1828	0
589	20240318	101600	17868740	1828	1828	1828	1828	0
590	20240318	101500	17868740	1828	1828	1828	1828	0
591	20240318	101400	17868740	1828	1828	1828	1828	0
592	20240318	101300	17868740	1828	1828	1828	1828	0
593	20240318	101200	17868740	1828	1821	1828	1821	1000
594	20240318	101100	16044434	1821	1821	1821	1821	0
595	20240318	101000	16044434	1821	1821	1821	1821	0
596	20240318	100900	16044434	1821	1821	1821	1821	600
597	20240318	100800	14951834	1821	1821	1821	1821	10
598	20240318	100700	14933624	1821	1821	1821	1821	22
599	20240318	100600	14893562	1821	1821	1821	1821	0
600	20240318	100500	14893562	1821	1821	1821	1821	27
601	20240318	100400	14844395	1819	1819	1819	1819	2
602	20240318	100300	14840757	1819	1818	1819	1818	466
603	20240318	100200	13993107	1819	1818	1819	1818	12
604	20240318	100100	13971283	1819	1818	1819	1818	8
605	20240318	100000	13956736	1818	1820	1820	1818	125
606	20240318	095900	13729370	1819	1820	1820	1819	8
607	20240318	095800	13714812	1821	1821	1821	1821	1
608	20240318	095700	13712991	1819	1820	1821	1819	4
609	20240318	095600	13705711	1824	1824	1824	1824	0
610	20240318	095500	13705711	1824	1824	1824	1824	1
611	20240318	095400	13703887	1825	1825	1825	1825	0
612	20240318	095300	13703887	1825	1825	1825	1825	0
613	20240318	095200	13703887	1825	1824	1825	1824	111
614	20240318	095100	13501368	1826	1826	1826	1826	0
615	20240318	095000	13501368	1826	1816	1826	1816	13
616	20240318	094900	13477750	1815	1818	1818	1815	550
617	20240318	094800	12478614	1829	1829	1829	1829	0
618	20240318	094700	12478614	1829	1829	1829	1829	59
619	20240318	094600	12370703	1829	1829	1829	1829	0
620	20240318	094500	12370703	1829	1829	1829	1829	0
621	20240318	094400	12370703	1829	1829	1829	1829	0
622	20240318	094300	12370703	1829	1829	1829	1829	2
623	20240318	094200	12367045	1817	1817	1817	1817	0
624	20240318	094100	12367045	1817	1821	1821	1817	450
625	20240318	094000	11549063	1831	1831	1831	1831	0
626	20240318	093900	11549063	1831	1829	1831	1829	7
627	20240318	093800	11536254	1829	1829	1829	1829	0
628	20240318	093700	11536254	1829	1829	1829	1829	1
629	20240318	093600	11534425	1827	1827	1827	1827	0
630	20240318	093500	11534425	1827	1828	1828	1827	10
631	20240318	093400	11516150	1828	1829	1829	1828	58
632	20240318	093300	11410085	1829	1829	1829	1829	8
633	20240318	093200	11395453	1829	1829	1829	1829	5
634	20240318	093100	11386308	1831	1831	1831	1831	0
635	20240318	093000	11386308	1831	1831	1831	1831	9
636	20240318	092900	11369829	1831	1834	1834	1831	15
637	20240318	092800	11342339	1836	1836	1836	1836	0
638	20240318	092700	11342339	1836	1831	1836	1831	187
639	20240318	092600	10999912	1838	1838	1838	1838	0
640	20240318	092500	10999912	1838	1838	1838	1838	0
641	20240318	092400	10999912	1838	1838	1838	1838	0
642	20240318	092300	10999912	1838	1838	1838	1838	51
643	20240318	092200	10906174	1838	1837	1838	1837	140
644	20240318	092100	10648993	1837	1842	1850	1830	111
645	20240318	092000	10444483	1850	1850	1850	1850	0
646	20240318	091900	10444483	1850	1816	1850	1816	2002
647	20240318	091800	6762648	1815	1811	1815	1811	538
648	20240318	091700	5787182	1813	1812	1813	1812	802
649	20240318	091600	4333756	1813	1813	1813	1813	0
650	20240318	091500	4333756	1813	1813	1813	1813	1000
651	20240318	091400	2520756	1813	1813	1813	1813	0
652	20240318	091300	2520756	1813	1813	1813	1813	5
653	20240318	091200	2511691	1813	1813	1813	1813	0
654	20240318	091100	2511691	1813	1813	1813	1813	10
655	20240318	091000	2493561	1813	1813	1813	1813	0
656	20240318	090900	2493561	1813	1813	1813	1813	0
657	20240318	090800	2493561	1813	1813	1813	1813	0
658	20240318	090700	2493561	1813	1813	1813	1813	1002
659	20240318	090600	676935	1813	1813	1813	1813	0
660	20240318	090500	676935	1813	1813	1813	1813	24
661	20240318	090400	633423	1815	1815	1815	1815	1
662	20240318	090300	631608	1813	1813	1813	1813	0
663	20240318	090200	631608	1813	1813	1813	1813	0
664	20240318	090100	631608	1813	1813	1813	1813	6
665	20240318	090000	620730	1815	1815	1815	1815	342