KissMeData/053060/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193300	169662707	1572	1572	1572	1572	324
3	20240319	193200	169662707	1572	1572	1572	1572	0
4	20240319	193100	169662707	1572	1572	1572	1572	0
5	20240319	193000	169662707	1572	1572	1572	1572	0
6	20240319	192900	169662707	1572	1572	1572	1572	0
7	20240319	192800	169662707	1572	1572	1572	1572	0
8	20240319	192700	169662707	1572	1572	1572	1572	0
9	20240319	192600	169662707	1572	1572	1572	1572	0
10	20240319	192500	169662707	1572	1572	1572	1572	0
11	20240319	192400	169662707	1572	1572	1572	1572	0
12	20240319	192300	169662707	1572	1572	1572	1572	0
13	20240319	192200	169662707	1572	1572	1572	1572	0
14	20240319	192100	169662707	1572	1572	1572	1572	0
15	20240319	192000	169662707	1572	1572	1572	1572	0
16	20240319	191900	169662707	1572	1572	1572	1572	0
17	20240319	191800	169662707	1572	1572	1572	1572	0
18	20240319	191700	169662707	1572	1572	1572	1572	0
19	20240319	191600	169662707	1572	1572	1572	1572	0
20	20240319	191500	169662707	1572	1572	1572	1572	0
21	20240319	191400	169662707	1572	1572	1572	1572	0
22	20240319	191300	169662707	1572	1572	1572	1572	0
23	20240319	191200	169662707	1572	1572	1572	1572	0
24	20240319	191100	169662707	1572	1572	1572	1572	0
25	20240319	191000	169662707	1572	1572	1572	1572	0
26	20240319	190900	169662707	1572	1572	1572	1572	0
27	20240319	190800	169662707	1572	1572	1572	1572	0
28	20240319	190700	169662707	1572	1572	1572	1572	0
29	20240319	190600	169662707	1572	1572	1572	1572	0
30	20240319	190500	169662707	1572	1572	1572	1572	0
31	20240319	190400	169662707	1572	1572	1572	1572	0
32	20240319	190300	169662707	1572	1572	1572	1572	324
33	20240319	190200	169662707	1572	1572	1572	1572	0
34	20240319	190100	169662707	1572	1572	1572	1572	0
35	20240319	190000	169662707	1572	1572	1572	1572	0
36	20240319	185900	169662707	1572	1572	1572	1572	0
37	20240319	185800	169662707	1572	1572	1572	1572	0
38	20240319	185700	169662707	1572	1572	1572	1572	0
39	20240319	185600	169662707	1572	1572	1572	1572	0
40	20240319	185500	169662707	1572	1572	1572	1572	0
41	20240319	185400	169662707	1572	1572	1572	1572	0
42	20240319	185300	169662707	1572	1572	1572	1572	0
43	20240319	185200	169662707	1572	1572	1572	1572	0
44	20240319	185100	169662707	1572	1572	1572	1572	0
45	20240319	185000	169662707	1572	1572	1572	1572	0
46	20240319	184900	169662707	1572	1572	1572	1572	0
47	20240319	184800	169662707	1572	1572	1572	1572	0
48	20240319	184700	169662707	1572	1572	1572	1572	0
49	20240319	184600	169662707	1572	1572	1572	1572	0
50	20240319	184500	169662707	1572	1572	1572	1572	0
51	20240319	184400	169662707	1572	1572	1572	1572	0
52	20240319	184300	169662707	1572	1572	1572	1572	0
53	20240319	184200	169662707	1572	1572	1572	1572	0
54	20240319	184100	169662707	1572	1572	1572	1572	0
55	20240319	184000	169662707	1572	1572	1572	1572	0
56	20240319	183900	169662707	1572	1572	1572	1572	0
57	20240319	183800	169662707	1572	1572	1572	1572	0
58	20240319	183700	169662707	1572	1572	1572	1572	0
59	20240319	183600	169662707	1572	1572	1572	1572	0
60	20240319	183500	169662707	1572	1572	1572	1572	0
61	20240319	183400	169662707	1572	1572	1572	1572	0
62	20240319	183300	169662707	1572	1572	1572	1572	324
63	20240319	183200	169662707	1572	1572	1572	1572	0
64	20240319	183100	169662707	1572	1572	1572	1572	0
65	20240319	183000	169662707	1572	1572	1572	1572	0
66	20240319	182900	169662707	1572	1572	1572	1572	0
67	20240319	182800	169662707	1572	1572	1572	1572	0
68	20240319	182700	169662707	1572	1572	1572	1572	0
69	20240319	182600	169662707	1572	1572	1572	1572	0
70	20240319	182500	169662707	1572	1572	1572	1572	0
71	20240319	182400	169662707	1572	1572	1572	1572	0
72	20240319	182300	169662707	1572	1572	1572	1572	0
73	20240319	182200	169662707	1572	1572	1572	1572	0
74	20240319	182100	169662707	1572	1572	1572	1572	0
75	20240319	182000	169662707	1572	1572	1572	1572	0
76	20240319	181900	169662707	1572	1572	1572	1572	0
77	20240319	181800	169662707	1572	1572	1572	1572	0
78	20240319	181700	169662707	1572	1572	1572	1572	0
79	20240319	181600	169662707	1572	1572	1572	1572	0
80	20240319	181500	169662707	1572	1572	1572	1572	0
81	20240319	181400	169662707	1572	1572	1572	1572	0
82	20240319	181300	169662707	1572	1572	1572	1572	0
83	20240319	181200	169662707	1572	1572	1572	1572	0
84	20240319	181100	169662707	1572	1572	1572	1572	0
85	20240319	181000	169662707	1572	1572	1572	1572	0
86	20240319	180900	169662707	1572	1572	1572	1572	0
87	20240319	180800	169662707	1572	1572	1572	1572	0
88	20240319	180700	169662707	1572	1572	1572	1572	0
89	20240319	180600	169662707	1572	1572	1572	1572	0
90	20240319	180500	169662707	1572	1572	1572	1572	0
91	20240319	180400	169662707	1572	1572	1572	1572	0
92	20240319	180300	169662707	1572	1572	1572	1572	324
93	20240319	180200	169662707	1572	1572	1572	1572	0
94	20240319	180100	169662707	1572	1572	1572	1572	0
95	20240319	180000	169662707	1572	1572	1572	1572	0
96	20240319	175900	169662707	1572	1572	1572	1572	0
97	20240319	175800	169662707	1572	1572	1572	1572	0
98	20240319	175700	169662707	1572	1572	1572	1572	0
99	20240319	175600	169662707	1572	1572	1572	1572	0
100	20240319	175500	169662707	1572	1572	1572	1572	0
101	20240319	175400	169662707	1572	1572	1572	1572	0
102	20240319	175300	169662707	1572	1572	1572	1572	0
103	20240319	175200	169662707	1572	1572	1572	1572	0
104	20240319	175100	169662707	1572	1572	1572	1572	0
105	20240319	175000	169662707	1572	1572	1572	1572	0
106	20240319	174900	169662707	1572	1572	1572	1572	0
107	20240319	174800	169662707	1572	1572	1572	1572	0
108	20240319	174700	169662707	1572	1572	1572	1572	0
109	20240319	174600	169662707	1572	1572	1572	1572	0
110	20240319	174500	169662707	1572	1572	1572	1572	0
111	20240319	174400	169662707	1572	1572	1572	1572	0
112	20240319	174300	169662707	1572	1572	1572	1572	0
113	20240319	174200	169662707	1572	1572	1572	1572	0
114	20240319	174100	169662707	1572	1572	1572	1572	0
115	20240319	174000	169662707	1572	1572	1572	1572	0
116	20240319	173900	169662707	1572	1572	1572	1572	0
117	20240319	173800	169662707	1572	1572	1572	1572	0
118	20240319	173700	169662707	1572	1572	1572	1572	0
119	20240319	173600	169662707	1572	1572	1572	1572	0
120	20240319	173500	169662707	1572	1572	1572	1572	0
121	20240319	173400	169662707	1572	1572	1572	1572	0
122	20240319	173300	169662707	1572	1572	1572	1572	324
123	20240319	173200	169662707	1572	1572	1572	1572	0
124	20240319	173100	169662707	1572	1572	1572	1572	0
125	20240319	173000	169662707	1572	1572	1572	1572	0
126	20240319	172900	169662707	1572	1572	1572	1572	0
127	20240319	172800	169662707	1572	1572	1572	1572	0
128	20240319	172700	169662707	1572	1572	1572	1572	0
129	20240319	172600	169662707	1572	1572	1572	1572	0
130	20240319	172500	169662707	1572	1572	1572	1572	0
131	20240319	172400	169662707	1572	1572	1572	1572	0
132	20240319	172300	169662707	1572	1572	1572	1572	0
133	20240319	172200	169662707	1572	1572	1572	1572	0
134	20240319	172100	169662707	1572	1572	1572	1572	0
135	20240319	172000	169662707	1572	1572	1572	1572	0
136	20240319	171900	169662707	1572	1572	1572	1572	0
137	20240319	171800	169662707	1572	1572	1572	1572	0
138	20240319	171700	169662707	1572	1572	1572	1572	0
139	20240319	171600	169662707	1572	1572	1572	1572	0
140	20240319	171500	169662707	1572	1572	1572	1572	0
141	20240319	171400	169662707	1572	1572	1572	1572	0
142	20240319	171300	169662707	1572	1572	1572	1572	0
143	20240319	171200	169662707	1572	1572	1572	1572	0
144	20240319	171100	169662707	1572	1572	1572	1572	0
145	20240319	171000	169662707	1572	1572	1572	1572	0
146	20240319	170900	169662707	1572	1572	1572	1572	0
147	20240319	170800	169662707	1572	1572	1572	1572	0
148	20240319	170700	169662707	1572	1572	1572	1572	0
149	20240319	170600	169662707	1572	1572	1572	1572	0
150	20240319	170500	169662707	1572	1572	1572	1572	0
151	20240319	170400	169662707	1572	1572	1572	1572	0
152	20240319	170300	169662707	1572	1572	1572	1572	324
153	20240319	170200	169662707	1572	1572	1572	1572	0
154	20240319	170100	169662707	1572	1572	1572	1572	0
155	20240319	170000	169662707	1572	1572	1572	1572	0
156	20240319	165900	169662707	1572	1572	1572	1572	0
157	20240319	165800	169662707	1572	1572	1572	1572	0
158	20240319	165700	169662707	1572	1572	1572	1572	0
159	20240319	165600	169662707	1572	1572	1572	1572	0
160	20240319	165500	169662707	1572	1572	1572	1572	0
161	20240319	165400	169662707	1572	1572	1572	1572	0
162	20240319	165300	169662707	1572	1572	1572	1572	0
163	20240319	165200	169662707	1572	1572	1572	1572	0
164	20240319	165100	169662707	1572	1572	1572	1572	0
165	20240319	165000	169662707	1572	1572	1572	1572	0
166	20240319	164900	169662707	1572	1572	1572	1572	0
167	20240319	164800	169662707	1572	1572	1572	1572	0
168	20240319	164700	169662707	1572	1572	1572	1572	0
169	20240319	164600	169662707	1572	1572	1572	1572	0
170	20240319	164500	169662707	1572	1572	1572	1572	0
171	20240319	164400	169662707	1572	1572	1572	1572	0
172	20240319	164300	169662707	1572	1572	1572	1572	0
173	20240319	164200	169662707	1572	1572	1572	1572	0
174	20240319	164100	169662707	1572	1572	1572	1572	0
175	20240319	164000	169662707	1572	1572	1572	1572	0
176	20240319	163900	169662707	1572	1572	1572	1572	0
177	20240319	163800	169662707	1572	1572	1572	1572	0
178	20240319	163700	169662707	1572	1572	1572	1572	0
179	20240319	163600	169662707	1572	1572	1572	1572	0
180	20240319	163500	169662707	1572	1572	1572	1572	0
181	20240319	163400	169662707	1572	1572	1572	1572	0
182	20240319	163300	169662707	1572	1572	1572	1572	324
183	20240319	163200	169662707	1572	1572	1572	1572	0
184	20240319	163100	169662707	1572	1572	1572	1572	0
185	20240319	163000	169662707	1572	1572	1572	1572	0
186	20240319	162900	169662707	1572	1572	1572	1572	0
187	20240319	162800	169662707	1572	1572	1572	1572	0
188	20240319	162700	169662707	1572	1572	1572	1572	0
189	20240319	162600	169662707	1572	1572	1572	1572	0
190	20240319	162500	169662707	1572	1572	1572	1572	0
191	20240319	162400	169662707	1572	1572	1572	1572	0
192	20240319	162300	169662707	1572	1572	1572	1572	0
193	20240319	162200	169662707	1572	1572	1572	1572	0
194	20240319	162100	169662707	1572	1572	1572	1572	0
195	20240319	162000	169662707	1572	1572	1572	1572	0
196	20240319	161900	169662707	1572	1572	1572	1572	0
197	20240319	161800	169662707	1572	1572	1572	1572	0
198	20240319	161700	169662707	1572	1572	1572	1572	0
199	20240319	161600	169662707	1572	1572	1572	1572	0
200	20240319	161500	169662707	1572	1572	1572	1572	0
201	20240319	161400	169662707	1572	1572	1572	1572	0
202	20240319	161300	169662707	1572	1572	1572	1572	0
203	20240319	161200	169662707	1572	1572	1572	1572	0
204	20240319	161100	169662707	1572	1572	1572	1572	0
205	20240319	161000	169662707	1572	1572	1572	1572	0
206	20240319	160900	169662707	1572	1572	1572	1572	0
207	20240319	160800	169662707	1572	1572	1572	1572	0
208	20240319	160700	169662707	1572	1572	1572	1572	0
209	20240319	160600	169662707	1572	1572	1572	1572	0
210	20240319	160500	169662707	1572	1572	1572	1572	0
211	20240319	160400	169662707	1572	1572	1572	1572	0
212	20240319	160300	169662707	1572	1572	1572	1572	324
213	20240319	160200	169662707	1572	1572	1572	1572	0
214	20240319	160100	169662707	1572	1572	1572	1572	0
215	20240319	160000	169662707	1572	1572	1572	1572	0
216	20240319	155900	169662707	1572	1572	1572	1572	0
217	20240319	155800	169662707	1572	1572	1572	1572	0
218	20240319	155700	169662707	1572	1572	1572	1572	0
219	20240319	155600	169662707	1572	1572	1572	1572	0
220	20240319	155500	169662707	1572	1572	1572	1572	0
221	20240319	155400	169662707	1572	1572	1572	1572	0
222	20240319	155300	169662707	1572	1572	1572	1572	0
223	20240319	155200	169662707	1572	1572	1572	1572	0
224	20240319	155100	169662707	1572	1572	1572	1572	0
225	20240319	155000	169662707	1572	1572	1572	1572	0
226	20240319	154900	169662707	1572	1572	1572	1572	0
227	20240319	154800	169662707	1572	1572	1572	1572	0
228	20240319	154700	169662707	1572	1572	1572	1572	0
229	20240319	154600	169662707	1572	1572	1572	1572	0
230	20240319	154500	169662707	1572	1572	1572	1572	0
231	20240319	154400	169662707	1572	1572	1572	1572	0
232	20240319	154300	169662707	1572	1572	1572	1572	0
233	20240319	154200	169662707	1572	1572	1572	1572	0
234	20240319	154100	169662707	1572	1572	1572	1572	0
235	20240319	154000	169662707	1572	1572	1572	1572	0
236	20240319	153900	169662707	1572	1572	1572	1572	0
237	20240319	153800	169662707	1572	1572	1572	1572	0
238	20240319	153700	169662707	1572	1572	1572	1572	0
239	20240319	153600	169662707	1572	1572	1572	1572	0
240	20240319	153500	169662707	1572	1572	1572	1572	0
241	20240319	153400	169662707	1572	1572	1572	1572	0
242	20240319	153300	169662707	1572	1572	1572	1572	324
243	20240319	153200	169662707	1572	1572	1572	1572	0
244	20240319	153100	169662707	1572	1572	1572	1572	0
245	20240319	153000	169662707	1572	1572	1572	1572	324
246	20240319	152900	169153379	1569	1569	1569	1569	0
247	20240319	152800	169153379	1569	1569	1569	1569	0
248	20240319	152700	169153379	1569	1569	1569	1569	0
249	20240319	152600	169153379	1569	1569	1569	1569	0
250	20240319	152500	169153379	1569	1569	1569	1569	0
251	20240319	152400	169153379	1569	1569	1569	1569	0
252	20240319	152300	169153379	1569	1569	1569	1569	0
253	20240319	152200	169153379	1569	1569	1569	1569	0
254	20240319	152100	169153379	1569	1569	1569	1569	0
255	20240319	152000	169153379	1569	1569	1569	1569	0
256	20240319	151900	169153379	1569	1567	1569	1567	937
257	20240319	151800	167684313	1568	1568	1568	1568	0
258	20240319	151700	167684313	1568	1568	1568	1568	0
259	20240319	151600	167684313	1568	1567	1568	1567	97
260	20240319	151500	167532313	1567	1567	1567	1567	1
261	20240319	151400	167530746	1566	1566	1566	1566	74
262	20240319	151300	167414862	1566	1566	1566	1566	0
263	20240319	151200	167414862	1566	1566	1566	1566	1
264	20240319	151100	167413296	1564	1564	1564	1564	116
265	20240319	151000	167231872	1564	1565	1566	1563	2301
266	20240319	150900	163633794	1566	1566	1566	1566	1
267	20240319	150800	163632228	1566	1566	1566	1566	0
268	20240319	150700	163632228	1566	1566	1566	1566	0
269	20240319	150600	163632228	1566	1566	1566	1566	1
270	20240319	150500	163630662	1566	1566	1566	1566	797
271	20240319	150400	162382560	1566	1566	1566	1566	0
272	20240319	150300	162382560	1566	1566	1566	1566	0
273	20240319	150200	162382560	1566	1566	1566	1566	0
274	20240319	150100	162382560	1566	1564	1566	1564	2
275	20240319	150000	162379430	1565	1565	1565	1565	0
276	20240319	145900	162379430	1565	1565	1565	1565	3
277	20240319	145800	162374735	1565	1565	1565	1565	243
278	20240319	145700	161994440	1567	1567	1567	1567	1
279	20240319	145600	161992873	1567	1567	1567	1567	0
280	20240319	145500	161992873	1567	1567	1567	1567	10
281	20240319	145400	161977203	1565	1565	1565	1565	487
282	20240319	145300	161215048	1565	1565	1565	1565	88
283	20240319	145200	161077328	1565	1565	1565	1565	10
284	20240319	145100	161061678	1564	1564	1565	1564	3
285	20240319	145000	161056985	1565	1565	1565	1565	3
286	20240319	144900	161052290	1565	1566	1566	1565	11
287	20240319	144800	161035072	1563	1563	1563	1563	0
288	20240319	144700	161035072	1563	1563	1563	1563	0
289	20240319	144600	161035072	1563	1563	1563	1563	0
290	20240319	144500	161035072	1563	1563	1563	1563	0
291	20240319	144400	161035072	1563	1563	1563	1563	0
292	20240319	144300	161035072	1563	1563	1563	1563	0
293	20240319	144200	161035072	1563	1563	1563	1563	97
294	20240319	144100	160883461	1562	1566	1566	1562	118
295	20240319	144000	160699077	1566	1568	1568	1566	22
296	20240319	143900	160664607	1562	1562	1562	1562	0
297	20240319	143800	160664607	1562	1562	1562	1562	0
298	20240319	143700	160664607	1562	1562	1562	1562	0
299	20240319	143600	160664607	1562	1562	1562	1562	7
300	20240319	143500	160653673	1568	1568	1568	1568	27
301	20240319	143400	160611337	1563	1563	1563	1563	0
302	20240319	143300	160611337	1563	1563	1563	1563	0
303	20240319	143200	160611337	1563	1563	1563	1563	332
304	20240319	143100	160092421	1563	1563	1563	1563	181
305	20240319	143000	159809518	1563	1563	1563	1563	101
306	20240319	142900	159651655	1563	1563	1563	1563	59
307	20240319	142800	159559438	1563	1563	1563	1563	0
308	20240319	142700	159559438	1563	1563	1563	1563	0
309	20240319	142600	159559438	1563	1563	1563	1563	0
310	20240319	142500	159559438	1563	1563	1563	1563	0
311	20240319	142400	159559438	1563	1563	1563	1563	0
312	20240319	142300	159559438	1563	1563	1563	1563	1
313	20240319	142200	159557875	1568	1568	1568	1568	0
314	20240319	142100	159557875	1568	1568	1568	1568	0
315	20240319	142000	159557875	1568	1568	1568	1568	4
316	20240319	141900	159551603	1562	1562	1562	1562	0
317	20240319	141800	159551603	1562	1562	1562	1562	5
318	20240319	141700	159543793	1569	1561	1569	1559	5019
319	20240319	141600	151713559	1561	1566	1566	1561	3000
320	20240319	141500	147024864	1568	1568	1568	1568	100
321	20240319	141400	146868064	1565	1565	1565	1565	0
322	20240319	141300	146868064	1565	1565	1565	1565	0
323	20240319	141200	146868064	1565	1565	1565	1565	0
324	20240319	141100	146868064	1565	1565	1565	1565	0
325	20240319	141000	146868064	1565	1565	1565	1565	0
326	20240319	140900	146868064	1565	1573	1573	1565	86
327	20240319	140800	146733466	1565	1565	1565	1565	81
328	20240319	140700	146606701	1573	1573	1573	1573	1
329	20240319	140600	146605128	1565	1565	1565	1565	50
330	20240319	140500	146526878	1573	1573	1573	1573	0
331	20240319	140400	146526878	1573	1573	1573	1573	0
332	20240319	140300	146526878	1573	1573	1573	1573	1
333	20240319	140200	146525305	1565	1573	1573	1565	68
334	20240319	140100	146418748	1572	1572	1572	1572	0
335	20240319	140000	146418748	1572	1572	1572	1572	318
336	20240319	135900	145918852	1572	1572	1572	1572	0
337	20240319	135800	145918852	1572	1572	1572	1572	0
338	20240319	135700	145918852	1572	1572	1572	1572	1
339	20240319	135600	145917280	1565	1565	1565	1565	10
340	20240319	135500	145901630	1572	1572	1572	1572	0
341	20240319	135400	145901630	1572	1572	1572	1572	3
342	20240319	135300	145896914	1572	1572	1572	1572	0
343	20240319	135200	145896914	1572	1572	1572	1572	0
344	20240319	135100	145896914	1572	1572	1572	1572	0
345	20240319	135000	145896914	1572	1572	1572	1572	0
346	20240319	134900	145896914	1572	1564	1572	1564	2
347	20240319	134800	145893778	1565	1565	1572	1565	142
348	20240319	134700	145671527	1566	1566	1566	1566	218
349	20240319	134600	145330139	1571	1571	1571	1571	0
350	20240319	134500	145330139	1571	1571	1572	1571	209
351	20240319	134400	145001799	1572	1570	1572	1570	1294
352	20240319	134300	142969209	1570	1569	1570	1569	2000
353	20240319	134200	139829707	1569	1565	1569	1564	77
354	20240319	134100	139709191	1570	1570	1570	1570	0
355	20240319	134000	139709191	1570	1570	1570	1570	4
356	20240319	133900	139702911	1570	1570	1570	1570	97
357	20240319	133800	139550621	1569	1568	1569	1568	1346
358	20240319	133700	137438898	1565	1565	1565	1565	218
359	20240319	133600	137097728	1568	1565	1568	1565	65
360	20240319	133500	136995997	1565	1565	1565	1565	0
361	20240319	133400	136995997	1565	1565	1565	1565	0
362	20240319	133300	136995997	1565	1565	1565	1565	113
363	20240319	133200	136819152	1568	1568	1568	1568	0
364	20240319	133100	136819152	1568	1565	1568	1565	40
365	20240319	133000	136756492	1565	1565	1565	1565	2
366	20240319	132900	136753362	1564	1564	1564	1564	21
367	20240319	132800	136720518	1565	1565	1565	1565	0
368	20240319	132700	136720518	1565	1565	1565	1565	0
369	20240319	132600	136720518	1565	1565	1565	1565	1
370	20240319	132500	136718953	1565	1565	1565	1565	0
371	20240319	132400	136718953	1565	1565	1565	1565	97
372	20240319	132300	136567148	1568	1568	1568	1568	302
373	20240319	132200	136093612	1568	1568	1568	1568	23
374	20240319	132100	136057548	1568	1568	1568	1568	0
375	20240319	132000	136057548	1568	1567	1568	1567	3006
376	20240319	131900	131347144	1567	1567	1567	1567	0
377	20240319	131800	131347144	1567	1567	1567	1567	2
378	20240319	131700	131344010	1567	1567	1567	1567	0
379	20240319	131600	131344010	1567	1567	1567	1567	0
380	20240319	131500	131344010	1567	1567	1567	1567	0
381	20240319	131400	131344010	1567	1567	1567	1567	0
382	20240319	131300	131344010	1567	1567	1567	1567	405
383	20240319	131200	130709375	1568	1568	1568	1568	2
384	20240319	131100	130706239	1568	1568	1568	1568	0
385	20240319	131000	130706239	1568	1568	1568	1568	0
386	20240319	130900	130706239	1568	1568	1568	1568	612
387	20240319	130800	129746623	1567	1567	1567	1567	164
388	20240319	130700	129489635	1567	1567	1567	1567	470
389	20240319	130600	128753145	1567	1567	1567	1567	2
390	20240319	130500	128750011	1567	1567	1567	1567	0
391	20240319	130400	128750011	1567	1567	1567	1567	0
392	20240319	130300	128750011	1567	1567	1567	1567	0
393	20240319	130200	128750011	1567	1567	1567	1567	0
394	20240319	130100	128750011	1567	1566	1567	1566	15
395	20240319	130000	128726520	1566	1566	1566	1566	6
396	20240319	125900	128717124	1565	1565	1565	1565	0
397	20240319	125800	128717124	1565	1565	1565	1565	30
398	20240319	125700	128670174	1565	1565	1565	1565	0
399	20240319	125600	128670174	1565	1565	1565	1565	4
400	20240319	125500	128663914	1565	1565	1565	1565	0
401	20240319	125400	128663914	1565	1565	1565	1565	2
402	20240319	125300	128660784	1565	1565	1565	1565	0
403	20240319	125200	128660784	1565	1565	1565	1565	0
404	20240319	125100	128660784	1565	1565	1565	1565	50
405	20240319	125000	128582534	1565	1565	1565	1565	0
406	20240319	124900	128582534	1565	1565	1565	1565	0
407	20240319	124800	128582534	1565	1565	1565	1565	62
408	20240319	124700	128485504	1565	1562	1565	1562	16
409	20240319	124600	128460488	1565	1565	1565	1565	0
410	20240319	124500	128460488	1565	1565	1565	1565	0
411	20240319	124400	128460488	1565	1565	1565	1565	0
412	20240319	124300	128460488	1565	1565	1565	1565	0
413	20240319	124200	128460488	1565	1565	1565	1565	2
414	20240319	124100	128457358	1565	1565	1565	1565	1
415	20240319	124000	128455793	1565	1565	1565	1565	16
416	20240319	123900	128430753	1566	1566	1566	1566	0
417	20240319	123800	128430753	1566	1566	1566	1566	7
418	20240319	123700	128419791	1566	1566	1566	1566	0
419	20240319	123600	128419791	1566	1566	1566	1566	2
420	20240319	123500	128416659	1560	1560	1560	1560	0
421	20240319	123400	128416659	1560	1561	1561	1560	1554
422	20240319	123300	125991865	1561	1562	1562	1561	1973
423	20240319	123200	122910939	1562	1562	1562	1562	500
424	20240319	123100	122129939	1563	1563	1563	1563	0
425	20240319	123000	122129939	1563	1568	1568	1563	502
426	20240319	122900	121345303	1563	1563	1563	1563	0
427	20240319	122800	121345303	1563	1563	1563	1563	682
428	20240319	122700	120279337	1568	1568	1568	1568	0
429	20240319	122600	120279337	1568	1568	1568	1568	0
430	20240319	122500	120279337	1568	1568	1568	1568	0
431	20240319	122400	120279337	1568	1568	1568	1568	2
432	20240319	122300	120276201	1563	1563	1563	1563	23
433	20240319	122200	120240252	1568	1568	1568	1568	0
434	20240319	122100	120240252	1568	1568	1568	1568	0
435	20240319	122000	120240252	1568	1568	1568	1568	4
436	20240319	121900	120233980	1568	1568	1568	1568	0
437	20240319	121800	120233980	1568	1568	1568	1568	2
438	20240319	121700	120230844	1562	1562	1562	1562	0
439	20240319	121600	120230844	1562	1562	1562	1562	0
440	20240319	121500	120230844	1562	1568	1568	1562	440
441	20240319	121400	119543533	1568	1568	1568	1568	0
442	20240319	121300	119543533	1568	1568	1568	1568	466
443	20240319	121200	118812845	1568	1568	1568	1568	2
444	20240319	121100	118809709	1568	1569	1569	1568	71
445	20240319	121000	118698371	1563	1564	1564	1563	1122
446	20240319	120900	116944607	1570	1570	1570	1570	0
447	20240319	120800	116944607	1570	1570	1570	1570	0
448	20240319	120700	116944607	1570	1570	1570	1570	0
449	20240319	120600	116944607	1570	1566	1570	1564	1490
450	20240319	120500	114613841	1568	1568	1568	1568	0
451	20240319	120400	114613841	1568	1568	1568	1568	0
452	20240319	120300	114613841	1568	1567	1568	1567	430
453	20240319	120200	113939631	1567	1567	1567	1567	0
454	20240319	120100	113939631	1567	1567	1567	1567	1
455	20240319	120000	113938064	1567	1567	1567	1567	8
456	20240319	115900	113925528	1568	1568	1568	1568	1
457	20240319	115800	113923960	1568	1568	1568	1568	300
458	20240319	115700	113453560	1568	1568	1568	1568	0
459	20240319	115600	113453560	1568	1568	1568	1568	10
460	20240319	115500	113437880	1568	1568	1568	1568	0
461	20240319	115400	113437880	1568	1568	1568	1568	2
462	20240319	115300	113434744	1568	1568	1568	1568	1
463	20240319	115200	113433176	1566	1566	1566	1566	100
464	20240319	115100	113276576	1568	1565	1568	1565	461
465	20240319	115000	112555108	1565	1568	1568	1565	1605
466	20240319	114900	110042252	1570	1570	1570	1570	0
467	20240319	114800	110042252	1570	1567	1570	1566	42
468	20240319	114700	109976413	1567	1567	1567	1567	0
469	20240319	114600	109976413	1567	1567	1567	1567	23
470	20240319	114500	109940372	1567	1567	1567	1567	0
471	20240319	114400	109940372	1567	1568	1568	1567	163
472	20240319	114300	109684950	1570	1570	1570	1570	0
473	20240319	114200	109684950	1570	1570	1570	1570	2
474	20240319	114100	109681810	1570	1570	1570	1570	0
475	20240319	114000	109681810	1570	1570	1570	1570	4
476	20240319	113900	109675530	1568	1568	1568	1568	0
477	20240319	113800	109675530	1568	1568	1568	1568	0
478	20240319	113700	109675530	1568	1568	1568	1568	98
479	20240319	113600	109521866	1568	1568	1568	1568	2
480	20240319	113500	109518730	1566	1566	1566	1566	133
481	20240319	113400	109310452	1566	1566	1566	1566	353
482	20240319	113300	108757654	1566	1566	1566	1566	18
483	20240319	113200	108729466	1570	1570	1570	1568	193
484	20240319	113100	108426506	1570	1570	1570	1570	102
485	20240319	113000	108266366	1565	1567	1570	1565	1202
486	20240319	112900	106385059	1570	1570	1570	1570	0
487	20240319	112800	106385059	1570	1570	1570	1570	0
488	20240319	112700	106385059	1570	1569	1570	1567	179
489	20240319	112600	106104215	1569	1570	1570	1569	2
490	20240319	112500	106101076	1573	1573	1573	1573	500
491	20240319	112400	105314576	1573	1573	1573	1573	2
492	20240319	112300	105311430	1573	1573	1573	1573	179
493	20240319	112200	105029863	1573	1573	1573	1573	0
494	20240319	112100	105029863	1573	1573	1573	1573	0
495	20240319	112000	105029863	1573	1573	1573	1573	4
496	20240319	111900	105023571	1573	1573	1573	1573	1
497	20240319	111800	105021998	1565	1574	1574	1565	618
498	20240319	111700	104054556	1574	1574	1574	1574	5
499	20240319	111600	104046686	1574	1574	1574	1574	1
500	20240319	111500	104045112	1576	1568	1576	1567	1001
501	20240319	111400	102476505	1577	1577	1577	1577	0
502	20240319	111300	102476505	1577	1577	1577	1577	0
503	20240319	111200	102476505	1577	1570	1578	1568	2023
504	20240319	111100	99303581	1570	1570	1570	1570	224
505	20240319	111000	98951901	1570	1570	1570	1570	1
506	20240319	110900	98950331	1570	1578	1578	1570	862
507	20240319	110800	97595897	1574	1576	1576	1574	109
508	20240319	110700	97424241	1579	1579	1579	1579	0
509	20240319	110600	97424241	1579	1579	1579	1579	2
510	20240319	110500	97421083	1579	1579	1579	1579	0
511	20240319	110400	97421083	1579	1579	1579	1579	0
512	20240319	110300	97421083	1579	1579	1579	1579	13
513	20240319	110200	97400556	1579	1579	1579	1579	141
514	20240319	110100	97177917	1579	1579	1579	1579	0
515	20240319	110000	97177917	1579	1579	1579	1579	6
516	20240319	105900	97168443	1576	1575	1576	1575	210
517	20240319	105800	96837683	1575	1575	1575	1575	100
518	20240319	105700	96680183	1575	1575	1575	1575	23
519	20240319	105600	96643958	1575	1575	1575	1575	1
520	20240319	105500	96642383	1575	1575	1575	1575	33
521	20240319	105400	96590408	1575	1575	1575	1575	262
522	20240319	105300	96177758	1575	1575	1575	1575	11
523	20240319	105200	96160433	1575	1575	1575	1575	0
524	20240319	105100	96160433	1575	1580	1580	1575	205
525	20240319	105000	95837538	1580	1580	1580	1580	0
526	20240319	104900	95837538	1580	1580	1580	1580	0
527	20240319	104800	95837538	1580	1580	1580	1580	0
528	20240319	104700	95837538	1580	1580	1580	1580	190
529	20240319	104600	95537338	1580	1580	1580	1580	0
530	20240319	104500	95537338	1580	1580	1580	1580	11
531	20240319	104400	95519958	1580	1580	1580	1580	0
532	20240319	104300	95519958	1580	1580	1580	1580	0
533	20240319	104200	95519958	1580	1580	1580	1580	0
534	20240319	104100	95519958	1580	1580	1580	1580	0
535	20240319	104000	95519958	1580	1580	1580	1580	5
536	20240319	103900	95512058	1580	1580	1580	1580	50
537	20240319	103800	95433058	1580	1580	1580	1580	0
538	20240319	103700	95433058	1580	1580	1580	1580	0
539	20240319	103600	95433058	1580	1580	1580	1580	43
540	20240319	103500	95365118	1580	1580	1580	1580	145
541	20240319	103400	95136018	1580	1580	1580	1580	0
542	20240319	103300	95136018	1580	1569	1580	1569	102
543	20240319	103200	94974946	1580	1580	1580	1580	0
544	20240319	103100	94974946	1580	1580	1580	1580	514
545	20240319	103000	94162826	1569	1575	1575	1569	500
546	20240319	102900	93377396	1580	1580	1580	1580	200
547	20240319	102800	93061396	1580	1580	1580	1580	4
548	20240319	102700	93055076	1580	1580	1580	1580	3
549	20240319	102600	93050336	1569	1575	1580	1569	4767
550	20240319	102500	85559598	1575	1575	1575	1575	0
551	20240319	102400	85559598	1575	1576	1576	1574	317
552	20240319	102300	85060300	1576	1576	1576	1576	0
553	20240319	102200	85060300	1576	1576	1576	1576	0
554	20240319	102100	85060300	1576	1580	1580	1576	282
555	20240319	102000	84615313	1578	1580	1580	1578	14
556	20240319	101900	84593209	1579	1579	1579	1579	11
557	20240319	101800	84575840	1580	1581	1582	1580	43
558	20240319	101700	84507857	1584	1584	1584	1584	0
559	20240319	101600	84507857	1584	1584	1584	1584	0
560	20240319	101500	84507857	1584	1584	1584	1584	1
561	20240319	101400	84506273	1576	1583	1583	1576	4000
562	20240319	101300	78188208	1583	1583	1583	1583	0
563	20240319	101200	78188208	1583	1583	1583	1583	3
564	20240319	101100	78183459	1584	1584	1584	1584	10
565	20240319	101000	78167619	1576	1576	1576	1576	4
566	20240319	100900	78161315	1576	1576	1584	1576	401
567	20240319	100800	77526939	1584	1584	1584	1584	0
568	20240319	100700	77526939	1584	1576	1584	1571	2943
569	20240319	100600	72896479	1585	1585	1585	1585	0
570	20240319	100500	72896479	1585	1585	1585	1576	1442
571	20240319	100400	70623756	1576	1585	1585	1576	2003
572	20240319	100300	67466541	1585	1585	1585	1585	2
573	20240319	100200	67463371	1586	1586	1586	1586	4
574	20240319	100100	67457027	1585	1585	1585	1585	1229
575	20240319	100000	65509062	1585	1585	1585	1585	5
576	20240319	095900	65501137	1585	1585	1585	1585	0
577	20240319	095800	65501137	1585	1585	1585	1585	0
578	20240319	095700	65501137	1585	1585	1585	1585	10
579	20240319	095600	65485287	1585	1585	1585	1585	0
580	20240319	095500	65485287	1585	1584	1585	1584	2611
581	20240319	095400	61348914	1584	1584	1584	1584	0
582	20240319	095300	61348914	1584	1584	1584	1584	11
583	20240319	095200	61331490	1575	1585	1585	1575	8410
584	20240319	095100	48068345	1585	1585	1585	1585	0
585	20240319	095000	48068345	1585	1583	1585	1581	536
586	20240319	094900	47220414	1584	1585	1585	1584	18
587	20240319	094800	47191898	1586	1586	1586	1586	0
588	20240319	094700	47191898	1586	1586	1586	1586	0
589	20240319	094600	47191898	1586	1586	1586	1586	0
590	20240319	094500	47191898	1586	1585	1586	1584	451
591	20240319	094400	46476834	1586	1586	1586	1586	0
592	20240319	094300	46476834	1586	1586	1586	1586	0
593	20240319	094200	46476834	1586	1586	1586	1586	0
594	20240319	094100	46476834	1586	1586	1586	1586	2
595	20240319	094000	46473662	1587	1587	1587	1587	5
596	20240319	093900	46465727	1587	1586	1587	1586	524
597	20240319	093800	45634235	1586	1586	1586	1586	0
598	20240319	093700	45634235	1586	1586	1586	1586	0
599	20240319	093600	45634235	1586	1586	1586	1586	2
600	20240319	093500	45631063	1586	1586	1586	1586	0
601	20240319	093400	45631063	1586	1584	1586	1584	322
602	20240319	093300	45120421	1580	1580	1580	1580	0
603	20240319	093200	45120421	1580	1580	1580	1580	0
604	20240319	093100	45120421	1580	1582	1582	1580	1001
605	20240319	093000	43538183	1584	1586	1586	1584	12
606	20240319	092900	43519163	1583	1583	1583	1583	51
607	20240319	092800	43438430	1586	1583	1586	1583	2
608	20240319	092700	43435261	1583	1583	1583	1583	1
609	20240319	092600	43433678	1583	1583	1583	1583	1
610	20240319	092500	43432095	1587	1587	1587	1587	1
611	20240319	092400	43430508	1583	1585	1587	1583	313
612	20240319	092300	42933987	1583	1583	1583	1583	179
613	20240319	092200	42650630	1583	1583	1583	1582	54
614	20240319	092100	42565150	1581	1581	1583	1581	18
615	20240319	092000	42536676	1582	1583	1583	1582	56
616	20240319	091900	42448079	1582	1584	1584	1582	766
617	20240319	091800	41235334	1584	1585	1585	1584	20
618	20240319	091700	41203636	1584	1585	1586	1584	34
619	20240319	091600	41149736	1584	1584	1584	1584	3
620	20240319	091500	41144984	1585	1585	1585	1585	1010
621	20240319	091400	39544134	1584	1584	1584	1584	3
622	20240319	091300	39539382	1584	1584	1585	1580	4338
623	20240319	091200	32668288	1580	1584	1590	1580	2011
624	20240319	091100	29488647	1583	1585	1585	1583	437
625	20240319	091000	28796335	1585	1585	1585	1585	10
626	20240319	090900	28780485	1585	1590	1590	1585	11
627	20240319	090800	28763010	1590	1590	1590	1590	9
628	20240319	090700	28748700	1584	1585	1590	1583	1138
629	20240319	090600	26945969	1590	1584	1590	1584	4
630	20240319	090500	26939627	1590	1590	1590	1582	36
631	20240319	090400	26882411	1590	1590	1590	1582	6
632	20240319	090300	26872895	1590	1581	1590	1581	204
633	20240319	090200	26548562	1598	1588	1599	1580	1855
634	20240319	090100	23590675	1580	1583	1590	1580	7830
635	20240319	090000	11200111	1590	1590	1590	1583	6885