KissMeData/227610/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204000	139333502	1771	1771	1771	1771	343
3	20240322	203900	139333502	1771	1771	1771	1771	0
4	20240322	203800	139333502	1771	1771	1771	1771	0
5	20240322	203700	139333502	1771	1771	1771	1771	0
6	20240322	203600	139333502	1771	1771	1771	1771	0
7	20240322	203500	139333502	1771	1771	1771	1771	0
8	20240322	203400	139333502	1771	1771	1771	1771	0
9	20240322	203300	139333502	1771	1771	1771	1771	0
10	20240322	203200	139333502	1771	1771	1771	1771	0
11	20240322	203100	139333502	1771	1771	1771	1771	0
12	20240322	203000	139333502	1771	1771	1771	1771	0
13	20240322	202900	139333502	1771	1771	1771	1771	0
14	20240322	202800	139333502	1771	1771	1771	1771	0
15	20240322	202700	139333502	1771	1771	1771	1771	0
16	20240322	202600	139333502	1771	1771	1771	1771	0
17	20240322	202500	139333502	1771	1771	1771	1771	0
18	20240322	202400	139333502	1771	1771	1771	1771	0
19	20240322	202300	139333502	1771	1771	1771	1771	0
20	20240322	202200	139333502	1771	1771	1771	1771	0
21	20240322	202100	139333502	1771	1771	1771	1771	0
22	20240322	202000	139333502	1771	1771	1771	1771	0
23	20240322	201900	139333502	1771	1771	1771	1771	0
24	20240322	201800	139333502	1771	1771	1771	1771	0
25	20240322	201700	139333502	1771	1771	1771	1771	0
26	20240322	201600	139333502	1771	1771	1771	1771	0
27	20240322	201500	139333502	1771	1771	1771	1771	0
28	20240322	201400	139333502	1771	1771	1771	1771	0
29	20240322	201300	139333502	1771	1771	1771	1771	0
30	20240322	201200	139333502	1771	1771	1771	1771	0
31	20240322	201100	139333502	1771	1771	1771	1771	0
32	20240322	201000	139333502	1771	1771	1771	1771	343
33	20240322	200900	139333502	1771	1771	1771	1771	0
34	20240322	200800	139333502	1771	1771	1771	1771	0
35	20240322	200700	139333502	1771	1771	1771	1771	0
36	20240322	200600	139333502	1771	1771	1771	1771	0
37	20240322	200500	139333502	1771	1771	1771	1771	0
38	20240322	200400	139333502	1771	1771	1771	1771	0
39	20240322	200300	139333502	1771	1771	1771	1771	0
40	20240322	200200	139333502	1771	1771	1771	1771	0
41	20240322	200100	139333502	1771	1771	1771	1771	0
42	20240322	200000	139333502	1771	1771	1771	1771	0
43	20240322	195900	139333502	1771	1771	1771	1771	0
44	20240322	195800	139333502	1771	1771	1771	1771	0
45	20240322	195700	139333502	1771	1771	1771	1771	0
46	20240322	195600	139333502	1771	1771	1771	1771	0
47	20240322	195500	139333502	1771	1771	1771	1771	0
48	20240322	195400	139333502	1771	1771	1771	1771	0
49	20240322	195300	139333502	1771	1771	1771	1771	0
50	20240322	195200	139333502	1771	1771	1771	1771	0
51	20240322	195100	139333502	1771	1771	1771	1771	0
52	20240322	195000	139333502	1771	1771	1771	1771	0
53	20240322	194900	139333502	1771	1771	1771	1771	0
54	20240322	194800	139333502	1771	1771	1771	1771	0
55	20240322	194700	139333502	1771	1771	1771	1771	0
56	20240322	194600	139333502	1771	1771	1771	1771	0
57	20240322	194500	139333502	1771	1771	1771	1771	0
58	20240322	194400	139333502	1771	1771	1771	1771	0
59	20240322	194300	139333502	1771	1771	1771	1771	0
60	20240322	194200	139333502	1771	1771	1771	1771	0
61	20240322	194100	139333502	1771	1771	1771	1771	0
62	20240322	194000	139333502	1771	1771	1771	1771	343
63	20240322	193900	139333502	1771	1771	1771	1771	0
64	20240322	193800	139333502	1771	1771	1771	1771	0
65	20240322	193700	139333502	1771	1771	1771	1771	0
66	20240322	193600	139333502	1771	1771	1771	1771	0
67	20240322	193500	139333502	1771	1771	1771	1771	0
68	20240322	193400	139333502	1771	1771	1771	1771	0
69	20240322	193300	139333502	1771	1771	1771	1771	0
70	20240322	193200	139333502	1771	1771	1771	1771	0
71	20240322	193100	139333502	1771	1771	1771	1771	0
72	20240322	193000	139333502	1771	1771	1771	1771	0
73	20240322	192900	139333502	1771	1771	1771	1771	0
74	20240322	192800	139333502	1771	1771	1771	1771	0
75	20240322	192700	139333502	1771	1771	1771	1771	0
76	20240322	192600	139333502	1771	1771	1771	1771	0
77	20240322	192500	139333502	1771	1771	1771	1771	0
78	20240322	192400	139333502	1771	1771	1771	1771	0
79	20240322	192300	139333502	1771	1771	1771	1771	0
80	20240322	192200	139333502	1771	1771	1771	1771	0
81	20240322	192100	139333502	1771	1771	1771	1771	0
82	20240322	192000	139333502	1771	1771	1771	1771	0
83	20240322	191900	139333502	1771	1771	1771	1771	0
84	20240322	191800	139333502	1771	1771	1771	1771	0
85	20240322	191700	139333502	1771	1771	1771	1771	0
86	20240322	191600	139333502	1771	1771	1771	1771	0
87	20240322	191500	139333502	1771	1771	1771	1771	0
88	20240322	191400	139333502	1771	1771	1771	1771	0
89	20240322	191300	139333502	1771	1771	1771	1771	0
90	20240322	191200	139333502	1771	1771	1771	1771	0
91	20240322	191100	139333502	1771	1771	1771	1771	0
92	20240322	191000	139333502	1771	1771	1771	1771	343
93	20240322	190900	139333502	1771	1771	1771	1771	0
94	20240322	190800	139333502	1771	1771	1771	1771	0
95	20240322	190700	139333502	1771	1771	1771	1771	0
96	20240322	190600	139333502	1771	1771	1771	1771	0
97	20240322	190500	139333502	1771	1771	1771	1771	0
98	20240322	190400	139333502	1771	1771	1771	1771	0
99	20240322	190300	139333502	1771	1771	1771	1771	0
100	20240322	190200	139333502	1771	1771	1771	1771	0
101	20240322	190100	139333502	1771	1771	1771	1771	0
102	20240322	190000	139333502	1771	1771	1771	1771	0
103	20240322	185900	139333502	1771	1771	1771	1771	0
104	20240322	185800	139333502	1771	1771	1771	1771	0
105	20240322	185700	139333502	1771	1771	1771	1771	0
106	20240322	185600	139333502	1771	1771	1771	1771	0
107	20240322	185500	139333502	1771	1771	1771	1771	0
108	20240322	185400	139333502	1771	1771	1771	1771	0
109	20240322	185300	139333502	1771	1771	1771	1771	0
110	20240322	185200	139333502	1771	1771	1771	1771	0
111	20240322	185100	139333502	1771	1771	1771	1771	0
112	20240322	185000	139333502	1771	1771	1771	1771	0
113	20240322	184900	139333502	1771	1771	1771	1771	0
114	20240322	184800	139333502	1771	1771	1771	1771	0
115	20240322	184700	139333502	1771	1771	1771	1771	0
116	20240322	184600	139333502	1771	1771	1771	1771	0
117	20240322	184500	139333502	1771	1771	1771	1771	0
118	20240322	184400	139333502	1771	1771	1771	1771	0
119	20240322	184300	139333502	1771	1771	1771	1771	0
120	20240322	184200	139333502	1771	1771	1771	1771	0
121	20240322	184100	139333502	1771	1771	1771	1771	0
122	20240322	184000	139333502	1771	1771	1771	1771	343
123	20240322	183900	139333502	1771	1771	1771	1771	0
124	20240322	183800	139333502	1771	1771	1771	1771	0
125	20240322	183700	139333502	1771	1771	1771	1771	0
126	20240322	183600	139333502	1771	1771	1771	1771	0
127	20240322	183500	139333502	1771	1771	1771	1771	0
128	20240322	183400	139333502	1771	1771	1771	1771	0
129	20240322	183300	139333502	1771	1771	1771	1771	0
130	20240322	183200	139333502	1771	1771	1771	1771	0
131	20240322	183100	139333502	1771	1771	1771	1771	0
132	20240322	183000	139333502	1771	1771	1771	1771	0
133	20240322	182900	139333502	1771	1771	1771	1771	0
134	20240322	182800	139333502	1771	1771	1771	1771	0
135	20240322	182700	139333502	1771	1771	1771	1771	0
136	20240322	182600	139333502	1771	1771	1771	1771	0
137	20240322	182500	139333502	1771	1771	1771	1771	0
138	20240322	182400	139333502	1771	1771	1771	1771	0
139	20240322	182300	139333502	1771	1771	1771	1771	0
140	20240322	182200	139333502	1771	1771	1771	1771	0
141	20240322	182100	139333502	1771	1771	1771	1771	0
142	20240322	182000	139333502	1771	1771	1771	1771	0
143	20240322	181900	139333502	1771	1771	1771	1771	0
144	20240322	181800	139333502	1771	1771	1771	1771	0
145	20240322	181700	139333502	1771	1771	1771	1771	0
146	20240322	181600	139333502	1771	1771	1771	1771	0
147	20240322	181500	139333502	1771	1771	1771	1771	0
148	20240322	181400	139333502	1771	1771	1771	1771	0
149	20240322	181300	139333502	1771	1771	1771	1771	0
150	20240322	181200	139333502	1771	1771	1771	1771	0
151	20240322	181100	139333502	1771	1771	1771	1771	0
152	20240322	181000	139333502	1771	1771	1771	1771	343
153	20240322	180900	139333502	1771	1771	1771	1771	0
154	20240322	180800	139333502	1771	1771	1771	1771	0
155	20240322	180700	139333502	1771	1771	1771	1771	0
156	20240322	180600	139333502	1771	1771	1771	1771	0
157	20240322	180500	139333502	1771	1771	1771	1771	0
158	20240322	180400	139333502	1771	1771	1771	1771	0
159	20240322	180300	139333502	1771	1771	1771	1771	0
160	20240322	180200	139333502	1771	1771	1771	1771	0
161	20240322	180100	139333502	1771	1771	1771	1771	0
162	20240322	180000	139333502	1771	1771	1771	1771	0
163	20240322	175900	139333502	1771	1771	1771	1771	0
164	20240322	175800	139333502	1771	1771	1771	1771	0
165	20240322	175700	139333502	1771	1771	1771	1771	0
166	20240322	175600	139333502	1771	1771	1771	1771	0
167	20240322	175500	139333502	1771	1771	1771	1771	0
168	20240322	175400	139333502	1771	1771	1771	1771	0
169	20240322	175300	139333502	1771	1771	1771	1771	0
170	20240322	175200	139333502	1771	1771	1771	1771	0
171	20240322	175100	139333502	1771	1771	1771	1771	0
172	20240322	175000	139333502	1771	1771	1771	1771	0
173	20240322	174900	139333502	1771	1771	1771	1771	0
174	20240322	174800	139333502	1771	1771	1771	1771	0
175	20240322	174700	139333502	1771	1771	1771	1771	0
176	20240322	174600	139333502	1771	1771	1771	1771	0
177	20240322	174500	139333502	1771	1771	1771	1771	0
178	20240322	174400	139333502	1771	1771	1771	1771	0
179	20240322	174300	139333502	1771	1771	1771	1771	0
180	20240322	174200	139333502	1771	1771	1771	1771	0
181	20240322	174100	139333502	1771	1771	1771	1771	0
182	20240322	174000	139333502	1771	1771	1771	1771	343
183	20240322	173900	139333502	1771	1771	1771	1771	0
184	20240322	173800	139333502	1771	1771	1771	1771	0
185	20240322	173700	139333502	1771	1771	1771	1771	0
186	20240322	173600	139333502	1771	1771	1771	1771	0
187	20240322	173500	139333502	1771	1771	1771	1771	0
188	20240322	173400	139333502	1771	1771	1771	1771	0
189	20240322	173300	139333502	1771	1771	1771	1771	0
190	20240322	173200	139333502	1771	1771	1771	1771	0
191	20240322	173100	139333502	1771	1771	1771	1771	0
192	20240322	173000	139333502	1771	1771	1771	1771	0
193	20240322	172900	139333502	1771	1771	1771	1771	0
194	20240322	172800	139333502	1771	1771	1771	1771	0
195	20240322	172700	139333502	1771	1771	1771	1771	0
196	20240322	172600	139333502	1771	1771	1771	1771	0
197	20240322	172500	139333502	1771	1771	1771	1771	0
198	20240322	172400	139333502	1771	1771	1771	1771	0
199	20240322	172300	139333502	1771	1771	1771	1771	0
200	20240322	172200	139333502	1771	1771	1771	1771	0
201	20240322	172100	139333502	1771	1771	1771	1771	0
202	20240322	172000	139333502	1771	1771	1771	1771	0
203	20240322	171900	139333502	1771	1771	1771	1771	0
204	20240322	171800	139333502	1771	1771	1771	1771	0
205	20240322	171700	139333502	1771	1771	1771	1771	0
206	20240322	171600	139333502	1771	1771	1771	1771	0
207	20240322	171500	139333502	1771	1771	1771	1771	0
208	20240322	171400	139333502	1771	1771	1771	1771	0
209	20240322	171300	139333502	1771	1771	1771	1771	0
210	20240322	171200	139333502	1771	1771	1771	1771	0
211	20240322	171100	139333502	1771	1771	1771	1771	0
212	20240322	171000	139333502	1771	1771	1771	1771	343
213	20240322	170900	139333502	1771	1771	1771	1771	0
214	20240322	170800	139333502	1771	1771	1771	1771	0
215	20240322	170700	139333502	1771	1771	1771	1771	0
216	20240322	170600	139333502	1771	1771	1771	1771	0
217	20240322	170500	139333502	1771	1771	1771	1771	0
218	20240322	170400	139333502	1771	1771	1771	1771	0
219	20240322	170300	139333502	1771	1771	1771	1771	0
220	20240322	170200	139333502	1771	1771	1771	1771	0
221	20240322	170100	139333502	1771	1771	1771	1771	0
222	20240322	170000	139333502	1771	1771	1771	1771	0
223	20240322	165900	139333502	1771	1771	1771	1771	0
224	20240322	165800	139333502	1771	1771	1771	1771	0
225	20240322	165700	139333502	1771	1771	1771	1771	0
226	20240322	165600	139333502	1771	1771	1771	1771	0
227	20240322	165500	139333502	1771	1771	1771	1771	0
228	20240322	165400	139333502	1771	1771	1771	1771	0
229	20240322	165300	139333502	1771	1771	1771	1771	0
230	20240322	165200	139333502	1771	1771	1771	1771	0
231	20240322	165100	139333502	1771	1771	1771	1771	0
232	20240322	165000	139333502	1771	1771	1771	1771	0
233	20240322	164900	139333502	1771	1771	1771	1771	0
234	20240322	164800	139333502	1771	1771	1771	1771	0
235	20240322	164700	139333502	1771	1771	1771	1771	0
236	20240322	164600	139333502	1771	1771	1771	1771	0
237	20240322	164500	139333502	1771	1771	1771	1771	0
238	20240322	164400	139333502	1771	1771	1771	1771	0
239	20240322	164300	139333502	1771	1771	1771	1771	0
240	20240322	164200	139333502	1771	1771	1771	1771	0
241	20240322	164100	139333502	1771	1771	1771	1771	0
242	20240322	164000	139333502	1771	1771	1771	1771	343
243	20240322	163900	139333502	1771	1771	1771	1771	0
244	20240322	163800	139333502	1771	1771	1771	1771	0
245	20240322	163700	139333502	1771	1771	1771	1771	0
246	20240322	163600	139333502	1771	1771	1771	1771	0
247	20240322	163500	139333502	1771	1771	1771	1771	0
248	20240322	163400	139333502	1771	1771	1771	1771	0
249	20240322	163300	139333502	1771	1771	1771	1771	0
250	20240322	163200	139333502	1771	1771	1771	1771	0
251	20240322	163100	139333502	1771	1771	1771	1771	0
252	20240322	163000	139333502	1771	1771	1771	1771	0
253	20240322	162900	139333502	1771	1771	1771	1771	0
254	20240322	162800	139333502	1771	1771	1771	1771	0
255	20240322	162700	139333502	1771	1771	1771	1771	0
256	20240322	162600	139333502	1771	1771	1771	1771	0
257	20240322	162500	139333502	1771	1771	1771	1771	0
258	20240322	162400	139333502	1771	1771	1771	1771	0
259	20240322	162300	139333502	1771	1771	1771	1771	0
260	20240322	162200	139333502	1771	1771	1771	1771	0
261	20240322	162100	139333502	1771	1771	1771	1771	0
262	20240322	162000	139333502	1771	1771	1771	1771	0
263	20240322	161900	139333502	1771	1771	1771	1771	0
264	20240322	161800	139333502	1771	1771	1771	1771	0
265	20240322	161700	139333502	1771	1771	1771	1771	0
266	20240322	161600	139333502	1771	1771	1771	1771	0
267	20240322	161500	139333502	1771	1771	1771	1771	0
268	20240322	161400	139333502	1771	1771	1771	1771	0
269	20240322	161300	139333502	1771	1771	1771	1771	0
270	20240322	161200	139333502	1771	1771	1771	1771	0
271	20240322	161100	139333502	1771	1771	1771	1771	0
272	20240322	161000	139333502	1771	1771	1771	1771	343
273	20240322	160900	139333502	1771	1771	1771	1771	0
274	20240322	160800	139333502	1771	1771	1771	1771	0
275	20240322	160700	139333502	1771	1771	1771	1771	0
276	20240322	160600	139333502	1771	1771	1771	1771	0
277	20240322	160500	139333502	1771	1771	1771	1771	0
278	20240322	160400	139333502	1771	1771	1771	1771	0
279	20240322	160300	139333502	1771	1771	1771	1771	0
280	20240322	160200	139333502	1771	1771	1771	1771	0
281	20240322	160100	139333502	1771	1771	1771	1771	0
282	20240322	160000	139333502	1771	1771	1771	1771	0
283	20240322	155900	139333502	1771	1771	1771	1771	0
284	20240322	155800	139333502	1771	1771	1771	1771	0
285	20240322	155700	139333502	1771	1771	1771	1771	0
286	20240322	155600	139333502	1771	1771	1771	1771	0
287	20240322	155500	139333502	1771	1771	1771	1771	0
288	20240322	155400	139333502	1771	1771	1771	1771	0
289	20240322	155300	139333502	1771	1771	1771	1771	0
290	20240322	155200	139333502	1771	1771	1771	1771	0
291	20240322	155100	139333502	1771	1771	1771	1771	0
292	20240322	155000	139333502	1771	1771	1771	1771	0
293	20240322	154900	139333502	1771	1771	1771	1771	0
294	20240322	154800	139333502	1771	1771	1771	1771	0
295	20240322	154700	139333502	1771	1771	1771	1771	0
296	20240322	154600	139333502	1771	1771	1771	1771	0
297	20240322	154500	139333502	1771	1771	1771	1771	0
298	20240322	154400	139333502	1771	1771	1771	1771	0
299	20240322	154300	139333502	1771	1771	1771	1771	0
300	20240322	154200	139333502	1771	1771	1771	1771	0
301	20240322	154100	139333502	1771	1771	1771	1771	0
302	20240322	154000	139333502	1771	1771	1771	1771	343
303	20240322	153900	139333502	1771	1771	1771	1771	0
304	20240322	153800	139333502	1771	1771	1771	1771	0
305	20240322	153700	139333502	1771	1771	1771	1771	0
306	20240322	153600	139333502	1771	1771	1771	1771	0
307	20240322	153500	139333502	1771	1771	1771	1771	0
308	20240322	153400	139333502	1771	1771	1771	1771	0
309	20240322	153300	139333502	1771	1771	1771	1771	0
310	20240322	153200	139333502	1771	1771	1771	1771	0
311	20240322	153100	139333502	1771	1771	1771	1771	0
312	20240322	153000	139333502	1771	1771	1771	1771	343
313	20240322	152900	138726049	1771	1771	1771	1771	0
314	20240322	152800	138726049	1771	1771	1771	1771	0
315	20240322	152700	138726049	1771	1771	1771	1771	0
316	20240322	152600	138726049	1771	1771	1771	1771	0
317	20240322	152500	138726049	1771	1771	1771	1771	0
318	20240322	152400	138726049	1771	1771	1771	1771	0
319	20240322	152300	138726049	1771	1771	1771	1771	0
320	20240322	152200	138726049	1771	1771	1771	1771	0
321	20240322	152100	138726049	1771	1771	1771	1771	0
322	20240322	152000	138726049	1771	1771	1771	1771	0
323	20240322	151900	138726049	1771	1771	1771	1771	1
324	20240322	151800	138724278	1773	1773	1773	1773	0
325	20240322	151700	138724278	1773	1773	1773	1773	0
326	20240322	151600	138724278	1773	1773	1773	1773	0
327	20240322	151500	138724278	1773	1773	1773	1773	24
328	20240322	151400	138681726	1767	1767	1767	1767	0
329	20240322	151300	138681726	1767	1767	1767	1767	0
330	20240322	151200	138681726	1767	1767	1767	1767	0
331	20240322	151100	138681726	1767	1767	1767	1767	0
332	20240322	151000	138681726	1767	1767	1767	1767	100
333	20240322	150900	138505026	1773	1773	1773	1773	0
334	20240322	150800	138505026	1773	1773	1773	1773	0
335	20240322	150700	138505026	1773	1773	1773	1773	33
336	20240322	150600	138446517	1773	1773	1773	1773	3
337	20240322	150500	138441198	1767	1767	1767	1767	0
338	20240322	150400	138441198	1767	1767	1767	1767	60
339	20240322	150300	138335178	1770	1770	1770	1770	40
340	20240322	150200	138264378	1771	1771	1771	1771	509
341	20240322	150100	137362939	1771	1771	1771	1771	5
342	20240322	150000	137354084	1771	1772	1772	1771	250
343	20240322	145900	136911290	1772	1772	1772	1772	0
344	20240322	145800	136911290	1772	1772	1772	1772	0
345	20240322	145700	136911290	1772	1772	1772	1772	0
346	20240322	145600	136911290	1772	1772	1772	1772	0
347	20240322	145500	136911290	1772	1772	1772	1772	89
348	20240322	145400	136753582	1773	1773	1773	1773	0
349	20240322	145300	136753582	1773	1773	1773	1773	10
350	20240322	145200	136735852	1773	1773	1773	1773	0
351	20240322	145100	136735852	1773	1773	1773	1773	6
352	20240322	145000	136725214	1772	1772	1772	1772	0
353	20240322	144900	136725214	1772	1772	1772	1772	868
354	20240322	144800	135187118	1772	1772	1772	1772	8
355	20240322	144700	135172942	1771	1771	1771	1771	0
356	20240322	144600	135172942	1771	1771	1771	1771	0
357	20240322	144500	135172942	1771	1771	1771	1771	16
358	20240322	144400	135144606	1772	1772	1772	1772	20
359	20240322	144300	135109166	1773	1773	1773	1773	0
360	20240322	144200	135109166	1773	1773	1773	1773	0
361	20240322	144100	135109166	1773	1773	1773	1773	0
362	20240322	144000	135109166	1773	1773	1773	1773	0
363	20240322	143900	135109166	1773	1773	1773	1773	0
364	20240322	143800	135109166	1773	1773	1773	1773	0
365	20240322	143700	135109166	1773	1773	1773	1773	0
366	20240322	143600	135109166	1773	1773	1773	1773	0
367	20240322	143500	135109166	1773	1773	1773	1773	0
368	20240322	143400	135109166	1773	1773	1773	1773	0
369	20240322	143300	135109166	1773	1773	1773	1773	0
370	20240322	143200	135109166	1773	1773	1773	1773	0
371	20240322	143100	135109166	1773	1773	1773	1773	0
372	20240322	143000	135109166	1773	1773	1773	1773	0
373	20240322	142900	135109166	1773	1772	1773	1762	1396
374	20240322	142800	132644608	1773	1773	1773	1773	0
375	20240322	142700	132644608	1773	1773	1773	1773	16
376	20240322	142600	132616240	1773	1773	1773	1773	0
377	20240322	142500	132616240	1773	1774	1774	1773	172
378	20240322	142400	132311148	1775	1777	1777	1775	184
379	20240322	142300	131984384	1776	1778	1778	1776	2000
380	20240322	142200	128432236	1779	1779	1779	1779	0
381	20240322	142100	128432236	1779	1779	1779	1779	22
382	20240322	142000	128393098	1778	1778	1778	1778	0
383	20240322	141900	128393098	1778	1778	1778	1778	0
384	20240322	141800	128393098	1778	1778	1778	1778	0
385	20240322	141700	128393098	1778	1778	1778	1778	0
386	20240322	141600	128393098	1778	1778	1778	1778	0
387	20240322	141500	128393098	1778	1778	1778	1778	16
388	20240322	141400	128364650	1778	1778	1778	1778	0
389	20240322	141300	128364650	1778	1778	1778	1778	0
390	20240322	141200	128364650	1778	1778	1778	1778	0
391	20240322	141100	128364650	1778	1778	1778	1778	16
392	20240322	141000	128336202	1776	1776	1776	1776	0
393	20240322	140900	128336202	1776	1776	1776	1776	0
394	20240322	140800	128336202	1776	1776	1776	1776	0
395	20240322	140700	128336202	1776	1776	1776	1776	0
396	20240322	140600	128336202	1776	1776	1776	1776	2000
397	20240322	140500	124784202	1776	1776	1776	1776	16
398	20240322	140400	124755786	1776	1776	1776	1776	0
399	20240322	140300	124755786	1776	1776	1776	1776	0
400	20240322	140200	124755786	1776	1776	1776	1776	16
401	20240322	140100	124727370	1779	1779	1779	1779	0
402	20240322	140000	124727370	1779	1779	1779	1779	0
403	20240322	135900	124727370	1779	1779	1779	1779	0
404	20240322	135800	124727370	1779	1779	1779	1779	5
405	20240322	135700	124718475	1779	1775	1779	1775	100
406	20240322	135600	124540778	1775	1775	1775	1775	16
407	20240322	135500	124512378	1775	1775	1775	1775	0
408	20240322	135400	124512378	1775	1775	1775	1775	60
409	20240322	135300	124405878	1775	1775	1775	1775	16
410	20240322	135200	124377478	1775	1775	1775	1775	26
411	20240322	135100	124331328	1776	1776	1776	1776	0
412	20240322	135000	124331328	1776	1776	1776	1776	16
413	20240322	134900	124302912	1776	1776	1776	1776	0
414	20240322	134800	124302912	1776	1776	1776	1776	0
415	20240322	134700	124302912	1776	1776	1776	1776	16
416	20240322	134600	124274496	1776	1776	1776	1776	0
417	20240322	134500	124274496	1776	1776	1776	1776	0
418	20240322	134400	124274496	1776	1776	1776	1776	0
419	20240322	134300	124274496	1776	1775	1776	1775	27
420	20240322	134200	124226570	1776	1776	1776	1776	0
421	20240322	134100	124226570	1776	1776	1776	1776	36
422	20240322	134000	124162634	1776	1776	1776	1776	5
423	20240322	133900	124153754	1776	1776	1776	1776	0
424	20240322	133800	124153754	1776	1776	1776	1776	11
425	20240322	133700	124134218	1775	1775	1775	1775	0
426	20240322	133600	124134218	1775	1775	1775	1775	10
427	20240322	133500	124116468	1776	1776	1776	1776	16
428	20240322	133400	124088052	1776	1776	1776	1776	0
429	20240322	133300	124088052	1776	1776	1776	1776	0
430	20240322	133200	124088052	1776	1776	1776	1776	0
431	20240322	133100	124088052	1776	1776	1776	1776	53
432	20240322	133000	123993924	1775	1776	1776	1775	33
433	20240322	132900	123935333	1779	1779	1779	1779	0
434	20240322	132800	123935333	1779	1779	1779	1779	0
435	20240322	132700	123935333	1779	1779	1779	1779	0
436	20240322	132600	123935333	1779	1779	1779	1779	0
437	20240322	132500	123935333	1779	1779	1779	1779	0
438	20240322	132400	123935333	1779	1779	1779	1779	100
439	20240322	132300	123757433	1779	1779	1779	1779	0
440	20240322	132200	123757433	1779	1779	1779	1779	0
441	20240322	132100	123757433	1779	1779	1779	1779	0
442	20240322	132000	123757433	1779	1779	1779	1779	1
443	20240322	131900	123755654	1779	1779	1779	1779	0
444	20240322	131800	123755654	1779	1779	1779	1779	500
445	20240322	131700	122866154	1779	1779	1779	1779	0
446	20240322	131600	122866154	1779	1779	1779	1779	0
447	20240322	131500	122866154	1779	1779	1779	1779	0
448	20240322	131400	122866154	1779	1779	1779	1779	0
449	20240322	131300	122866154	1779	1779	1779	1779	0
450	20240322	131200	122866154	1779	1779	1779	1779	0
451	20240322	131100	122866154	1779	1779	1779	1779	0
452	20240322	131000	122866154	1779	1779	1779	1779	0
453	20240322	130900	122866154	1779	1779	1779	1779	0
454	20240322	130800	122866154	1779	1779	1779	1779	1
455	20240322	130700	122864375	1769	1769	1769	1769	0
456	20240322	130600	122864375	1769	1769	1769	1769	0
457	20240322	130500	122864375	1769	1769	1769	1769	0
458	20240322	130400	122864375	1769	1769	1769	1769	0
459	20240322	130300	122864375	1769	1769	1769	1769	0
460	20240322	130200	122864375	1769	1769	1770	1769	316
461	20240322	130100	122305355	1769	1769	1769	1769	2221
462	20240322	130000	118376406	1768	1768	1768	1768	0
463	20240322	125900	118376406	1768	1768	1768	1768	2060
464	20240322	125800	114734326	1768	1768	1768	1768	0
465	20240322	125700	114734326	1768	1768	1768	1768	0
466	20240322	125600	114734326	1768	1768	1768	1768	16
467	20240322	125500	114706038	1767	1767	1767	1767	0
468	20240322	125400	114706038	1767	1767	1767	1767	0
469	20240322	125300	114706038	1767	1767	1767	1767	0
470	20240322	125200	114706038	1767	1767	1767	1767	0
471	20240322	125100	114706038	1767	1767	1767	1767	16
472	20240322	125000	114677766	1766	1766	1766	1766	0
473	20240322	124900	114677766	1766	1766	1766	1766	0
474	20240322	124800	114677766	1766	1766	1766	1766	0
475	20240322	124700	114677766	1766	1766	1766	1766	0
476	20240322	124600	114677766	1766	1766	1766	1766	0
477	20240322	124500	114677766	1766	1766	1766	1766	0
478	20240322	124400	114677766	1766	1766	1766	1766	0
479	20240322	124300	114677766	1766	1766	1766	1766	0
480	20240322	124200	114677766	1766	1766	1766	1766	0
481	20240322	124100	114677766	1766	1766	1766	1766	0
482	20240322	124000	114677766	1766	1766	1766	1766	0
483	20240322	123900	114677766	1766	1766	1766	1766	100
484	20240322	123800	114501166	1763	1763	1763	1763	0
485	20240322	123700	114501166	1763	1763	1763	1763	16
486	20240322	123600	114472958	1766	1766	1766	1766	0
487	20240322	123500	114472958	1766	1766	1766	1766	0
488	20240322	123400	114472958	1766	1766	1766	1766	0
489	20240322	123300	114472958	1766	1766	1766	1766	5
490	20240322	123200	114464128	1766	1766	1766	1766	0
491	20240322	123100	114464128	1766	1766	1766	1766	0
492	20240322	123000	114464128	1766	1766	1766	1766	0
493	20240322	122900	114464128	1766	1766	1766	1766	0
494	20240322	122800	114464128	1766	1766	1766	1766	0
495	20240322	122700	114464128	1766	1766	1766	1766	0
496	20240322	122600	114464128	1766	1766	1766	1766	0
497	20240322	122500	114464128	1766	1766	1766	1766	0
498	20240322	122400	114464128	1766	1766	1766	1766	1
499	20240322	122300	114462362	1759	1759	1759	1759	1
500	20240322	122200	114460603	1766	1766	1766	1766	0
501	20240322	122100	114460603	1766	1766	1766	1766	200
502	20240322	122000	114107403	1757	1757	1757	1757	0
503	20240322	121900	114107403	1757	1757	1757	1757	0
504	20240322	121800	114107403	1757	1757	1757	1757	0
505	20240322	121700	114107403	1757	1757	1757	1757	0
506	20240322	121600	114107403	1757	1757	1757	1757	0
507	20240322	121500	114107403	1757	1757	1757	1757	227
508	20240322	121400	113708564	1757	1757	1757	1757	17
509	20240322	121300	113678695	1755	1755	1755	1755	0
510	20240322	121200	113678695	1755	1755	1755	1755	0
511	20240322	121100	113678695	1755	1755	1755	1755	0
512	20240322	121000	113678695	1755	1755	1755	1755	4
513	20240322	120900	113671675	1756	1757	1757	1756	32
514	20240322	120800	113615467	1755	1755	1755	1755	0
515	20240322	120700	113615467	1755	1755	1755	1755	0
516	20240322	120600	113615467	1755	1755	1755	1755	0
517	20240322	120500	113615467	1755	1755	1755	1755	0
518	20240322	120400	113615467	1755	1761	1761	1755	2000
519	20240322	120300	110103857	1757	1757	1757	1757	0
520	20240322	120200	110103857	1757	1757	1757	1757	0
521	20240322	120100	110103857	1757	1757	1757	1757	0
522	20240322	120000	110103857	1757	1757	1757	1757	0
523	20240322	115900	110103857	1757	1757	1757	1757	0
524	20240322	115800	110103857	1757	1757	1757	1757	0
525	20240322	115700	110103857	1757	1757	1757	1757	0
526	20240322	115600	110103857	1757	1757	1757	1757	0
527	20240322	115500	110103857	1757	1757	1757	1757	0
528	20240322	115400	110103857	1757	1757	1757	1757	6
529	20240322	115300	110093315	1757	1757	1757	1757	16
530	20240322	115200	110065203	1757	1757	1757	1757	0
531	20240322	115100	110065203	1757	1757	1757	1757	0
532	20240322	115000	110065203	1757	1757	1757	1757	66
533	20240322	114900	109949241	1757	1757	1757	1757	0
534	20240322	114800	109949241	1757	1757	1757	1757	0
535	20240322	114700	109949241	1757	1757	1757	1757	16
536	20240322	114600	109921129	1757	1757	1757	1757	0
537	20240322	114500	109921129	1757	1757	1757	1757	0
538	20240322	114400	109921129	1757	1757	1757	1757	16
539	20240322	114300	109893017	1756	1756	1756	1756	0
540	20240322	114200	109893017	1756	1756	1756	1756	1
541	20240322	114100	109891261	1755	1755	1755	1755	0
542	20240322	114000	109891261	1755	1767	1767	1755	25
543	20240322	113900	109847374	1767	1767	1767	1767	0
544	20240322	113800	109847374	1767	1767	1767	1767	30
545	20240322	113700	109794364	1767	1767	1767	1767	0
546	20240322	113600	109794364	1767	1767	1767	1767	1
547	20240322	113500	109792597	1767	1767	1767	1767	0
548	20240322	113400	109792597	1767	1767	1767	1767	1
549	20240322	113300	109790830	1755	1758	1758	1755	22
550	20240322	113200	109752217	1768	1768	1768	1768	0
551	20240322	113100	109752217	1768	1768	1768	1768	0
552	20240322	113000	109752217	1768	1768	1768	1768	0
553	20240322	112900	109752217	1768	1768	1768	1768	1
554	20240322	112800	109750449	1759	1759	1759	1759	0
555	20240322	112700	109750449	1759	1759	1759	1759	0
556	20240322	112600	109750449	1759	1759	1759	1759	0
557	20240322	112500	109750449	1759	1759	1759	1759	0
558	20240322	112400	109750449	1759	1759	1759	1759	0
559	20240322	112300	109750449	1759	1759	1759	1759	1303
560	20240322	112200	107458472	1759	1759	1759	1759	0
561	20240322	112100	107458472	1759	1759	1759	1759	0
562	20240322	112000	107458472	1759	1759	1759	1759	0
563	20240322	111900	107458472	1759	1759	1759	1759	1000
564	20240322	111800	105699472	1759	1759	1759	1759	1000
565	20240322	111700	103940472	1759	1759	1759	1759	0
566	20240322	111600	103940472	1759	1759	1759	1759	0
567	20240322	111500	103940472	1759	1759	1759	1759	9
568	20240322	111400	103924641	1759	1759	1759	1759	0
569	20240322	111300	103924641	1759	1759	1759	1759	0
570	20240322	111200	103924641	1759	1759	1759	1759	0
571	20240322	111100	103924641	1759	1759	1759	1759	50
572	20240322	111000	103836691	1759	1759	1759	1759	300
573	20240322	110900	103308991	1759	1759	1759	1759	0
574	20240322	110800	103308991	1759	1759	1759	1759	10
575	20240322	110700	103291401	1759	1759	1759	1759	0
576	20240322	110600	103291401	1759	1759	1759	1759	1
577	20240322	110500	103289642	1749	1749	1749	1749	0
578	20240322	110400	103289642	1749	1749	1749	1749	433
579	20240322	110300	102532325	1749	1749	1749	1749	73
580	20240322	110200	102404648	1750	1749	1750	1749	27
581	20240322	110100	102357424	1749	1749	1749	1749	100
582	20240322	110000	102182524	1749	1750	1750	1748	1131
583	20240322	105900	100204792	1749	1747	1749	1744	6379
584	20240322	105800	89055116	1748	1748	1748	1748	0
585	20240322	105700	89055116	1748	1750	1750	1744	7033
586	20240322	105600	76775341	1755	1755	1755	1755	10
587	20240322	105500	76757791	1756	1756	1756	1756	0
588	20240322	105400	76757791	1756	1756	1756	1756	0
589	20240322	105300	76757791	1756	1756	1756	1756	0
590	20240322	105200	76757791	1756	1756	1756	1756	0
591	20240322	105100	76757791	1756	1756	1756	1756	1505
592	20240322	105000	74115011	1750	1754	1754	1750	6681
593	20240322	104900	62416346	1755	1755	1755	1755	27
594	20240322	104800	62368961	1756	1756	1756	1756	0
595	20240322	104700	62368961	1756	1756	1756	1756	0
596	20240322	104600	62368961	1756	1756	1756	1756	0
597	20240322	104500	62368961	1756	1756	1756	1756	0
598	20240322	104400	62368961	1756	1760	1760	1756	7777
599	20240322	104300	48705602	1759	1759	1759	1759	0
600	20240322	104200	48705602	1759	1759	1759	1759	0
601	20240322	104100	48705602	1759	1759	1759	1759	0
602	20240322	104000	48705602	1759	1759	1759	1759	0
603	20240322	103900	48705602	1759	1759	1759	1759	300
604	20240322	103800	48177902	1760	1761	1761	1760	947
605	20240322	103700	46511134	1760	1760	1760	1760	0
606	20240322	103600	46511134	1760	1760	1760	1760	0
607	20240322	103500	46511134	1760	1760	1760	1760	0
608	20240322	103400	46511134	1760	1760	1760	1760	0
609	20240322	103300	46511134	1760	1760	1760	1760	0
610	20240322	103200	46511134	1760	1760	1760	1760	0
611	20240322	103100	46511134	1760	1760	1760	1760	1
612	20240322	103000	46509374	1759	1759	1759	1759	0
613	20240322	102900	46509374	1759	1767	1767	1759	1165
614	20240322	102800	44457604	1766	1766	1766	1766	139
615	20240322	102700	44212130	1766	1766	1766	1766	0
616	20240322	102600	44212130	1766	1766	1766	1766	16
617	20240322	102500	44183874	1768	1768	1768	1768	0
618	20240322	102400	44183874	1768	1768	1768	1768	5
619	20240322	102300	44175034	1768	1768	1768	1768	0
620	20240322	102200	44175034	1768	1768	1768	1768	0
621	20240322	102100	44175034	1768	1768	1768	1768	0
622	20240322	102000	44175034	1768	1768	1768	1768	1
623	20240322	101900	44173266	1768	1768	1768	1768	1
624	20240322	101800	44171498	1759	1759	1759	1759	1055
625	20240322	101700	42315753	1759	1759	1759	1759	0
626	20240322	101600	42315753	1759	1759	1759	1759	0
627	20240322	101500	42315753	1759	1768	1768	1759	46
628	20240322	101400	42234830	1759	1768	1768	1759	102
629	20240322	101300	42055394	1768	1768	1768	1768	0
630	20240322	101200	42055394	1768	1768	1768	1768	4
631	20240322	101100	42048322	1768	1768	1768	1768	0
632	20240322	101000	42048322	1768	1768	1768	1768	0
633	20240322	100900	42048322	1768	1768	1768	1768	100
634	20240322	100800	41871522	1768	1768	1768	1768	0
635	20240322	100700	41871522	1768	1768	1768	1768	0
636	20240322	100600	41871522	1768	1768	1768	1768	0
637	20240322	100500	41871522	1768	1768	1768	1768	0
638	20240322	100400	41871522	1768	1768	1768	1768	0
639	20240322	100300	41871522	1768	1768	1768	1768	0
640	20240322	100200	41871522	1768	1768	1768	1768	0
641	20240322	100100	41871522	1768	1768	1768	1768	1
642	20240322	100000	41869754	1768	1768	1768	1768	0
643	20240322	095900	41869754	1768	1766	1768	1766	46
644	20240322	095800	41788498	1758	1758	1758	1758	0
645	20240322	095700	41788498	1758	1758	1758	1758	1
646	20240322	095600	41786740	1757	1766	1766	1757	3201
647	20240322	095500	36162574	1766	1766	1766	1766	1
648	20240322	095400	36160808	1766	1766	1766	1766	0
649	20240322	095300	36160808	1766	1766	1766	1766	1
650	20240322	095200	36159042	1766	1766	1766	1766	0
651	20240322	095100	36159042	1766	1766	1766	1766	0
652	20240322	095000	36159042	1766	1766	1766	1766	0
653	20240322	094900	36159042	1766	1764	1766	1764	368
654	20240322	094800	35509824	1764	1764	1766	1764	360
655	20240322	094700	34874552	1756	1756	1756	1756	0
656	20240322	094600	34874552	1756	1758	1758	1756	1893
657	20240322	094500	31548657	1758	1761	1761	1758	10500
658	20240322	094400	13078435	1767	1767	1767	1767	0
659	20240322	094300	13078435	1767	1767	1767	1767	6
660	20240322	094200	13067833	1766	1766	1766	1766	200
661	20240322	094100	12714633	1766	1766	1766	1766	77
662	20240322	094000	12578651	1766	1766	1766	1766	0
663	20240322	093900	12578651	1766	1766	1766	1766	30
664	20240322	093800	12525671	1766	1766	1766	1766	1
665	20240322	093700	12523905	1766	1766	1766	1766	192
666	20240322	093600	12184833	1766	1766	1766	1766	0
667	20240322	093500	12184833	1766	1766	1766	1766	0
668	20240322	093400	12184833	1766	1766	1766	1766	100
669	20240322	093300	12008233	1766	1766	1766	1766	21
670	20240322	093200	11971147	1759	1760	1760	1759	281
671	20240322	093100	11476867	1759	1759	1759	1759	100
672	20240322	093000	11300967	1758	1758	1758	1758	0
673	20240322	092900	11300967	1758	1758	1758	1758	0
674	20240322	092800	11300967	1758	1758	1758	1758	100
675	20240322	092700	11125167	1758	1759	1759	1758	100
676	20240322	092600	10949356	1768	1768	1768	1768	0
677	20240322	092500	10949356	1768	1768	1768	1768	1
678	20240322	092400	10947588	1759	1759	1759	1759	1
679	20240322	092300	10945829	1764	1769	1769	1764	90
680	20240322	092200	10787019	1770	1770	1770	1770	0
681	20240322	092100	10787019	1770	1770	1770	1770	29
682	20240322	092000	10735689	1770	1770	1770	1751	1150
683	20240322	091900	8719385	1770	1770	1770	1770	0
684	20240322	091800	8719385	1770	1770	1770	1770	20
685	20240322	091700	8683985	1770	1770	1770	1770	0
686	20240322	091600	8683985	1770	1770	1770	1770	0
687	20240322	091500	8683985	1770	1770	1770	1770	0
688	20240322	091400	8683985	1770	1770	1770	1770	0
689	20240322	091300	8683985	1770	1770	1770	1770	1810
690	20240322	091200	5480285	1780	1780	1780	1780	0
691	20240322	091100	5480285	1780	1780	1780	1780	0
692	20240322	091000	5480285	1780	1780	1780	1780	0
693	20240322	090900	5480285	1780	1780	1780	1780	0
694	20240322	090800	5480285	1780	1780	1780	1780	0
695	20240322	090700	5480285	1780	1780	1780	1780	1
696	20240322	090600	5478505	1780	1780	1780	1780	0
697	20240322	090500	5478505	1780	1780	1780	1780	223
698	20240322	090400	5081565	1779	1779	1779	1779	111
699	20240322	090300	4884096	1780	1780	1780	1780	0
700	20240322	090200	4884096	1780	1780	1780	1780	1
701	20240322	090100	4882316	1750	1755	1755	1750	2467
702	20240322	090000	564496	1760	1780	1780	1760	319