KissMeData/063440/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193900	177284150	1852	1852	1852	1852	1906
3	20240304	193800	177284150	1852	1852	1852	1852	0
4	20240304	193700	177284150	1852	1852	1852	1852	0
5	20240304	193600	177284150	1852	1852	1852	1852	0
6	20240304	193500	177284150	1852	1852	1852	1852	0
7	20240304	193400	177284150	1852	1852	1852	1852	0
8	20240304	193300	177284150	1852	1852	1852	1852	0
9	20240304	193200	177284150	1852	1852	1852	1852	0
10	20240304	193100	177284150	1852	1852	1852	1852	0
11	20240304	193000	177284150	1852	1852	1852	1852	0
12	20240304	192900	177284150	1852	1852	1852	1852	0
13	20240304	192800	177284150	1852	1852	1852	1852	0
14	20240304	192700	177284150	1852	1852	1852	1852	0
15	20240304	192600	177284150	1852	1852	1852	1852	0
16	20240304	192500	177284150	1852	1852	1852	1852	0
17	20240304	192400	177284150	1852	1852	1852	1852	0
18	20240304	192300	177284150	1852	1852	1852	1852	0
19	20240304	192200	177284150	1852	1852	1852	1852	0
20	20240304	192100	177284150	1852	1852	1852	1852	0
21	20240304	192000	177284150	1852	1852	1852	1852	0
22	20240304	191900	177284150	1852	1852	1852	1852	0
23	20240304	191800	177284150	1852	1852	1852	1852	0
24	20240304	191700	177284150	1852	1852	1852	1852	0
25	20240304	191600	177284150	1852	1852	1852	1852	0
26	20240304	191500	177284150	1852	1852	1852	1852	0
27	20240304	191400	177284150	1852	1852	1852	1852	0
28	20240304	191300	177284150	1852	1852	1852	1852	0
29	20240304	191200	177284150	1852	1852	1852	1852	0
30	20240304	191100	177284150	1852	1852	1852	1852	0
31	20240304	191000	177284150	1852	1852	1852	1852	0
32	20240304	190900	177284150	1852	1852	1852	1852	1906
33	20240304	190800	177284150	1852	1852	1852	1852	0
34	20240304	190700	177284150	1852	1852	1852	1852	0
35	20240304	190600	177284150	1852	1852	1852	1852	0
36	20240304	190500	177284150	1852	1852	1852	1852	0
37	20240304	190400	177284150	1852	1852	1852	1852	0
38	20240304	190300	177284150	1852	1852	1852	1852	0
39	20240304	190200	177284150	1852	1852	1852	1852	0
40	20240304	190100	177284150	1852	1852	1852	1852	0
41	20240304	190000	177284150	1852	1852	1852	1852	0
42	20240304	185900	177284150	1852	1852	1852	1852	0
43	20240304	185800	177284150	1852	1852	1852	1852	0
44	20240304	185700	177284150	1852	1852	1852	1852	0
45	20240304	185600	177284150	1852	1852	1852	1852	0
46	20240304	185500	177284150	1852	1852	1852	1852	0
47	20240304	185400	177284150	1852	1852	1852	1852	0
48	20240304	185300	177284150	1852	1852	1852	1852	0
49	20240304	185200	177284150	1852	1852	1852	1852	0
50	20240304	185100	177284150	1852	1852	1852	1852	0
51	20240304	185000	177284150	1852	1852	1852	1852	0
52	20240304	184900	177284150	1852	1852	1852	1852	0
53	20240304	184800	177284150	1852	1852	1852	1852	0
54	20240304	184700	177284150	1852	1852	1852	1852	0
55	20240304	184600	177284150	1852	1852	1852	1852	0
56	20240304	184500	177284150	1852	1852	1852	1852	0
57	20240304	184400	177284150	1852	1852	1852	1852	0
58	20240304	184300	177284150	1852	1852	1852	1852	0
59	20240304	184200	177284150	1852	1852	1852	1852	0
60	20240304	184100	177284150	1852	1852	1852	1852	0
61	20240304	184000	177284150	1852	1852	1852	1852	0
62	20240304	183900	177284150	1852	1852	1852	1852	1906
63	20240304	183800	177284150	1852	1852	1852	1852	0
64	20240304	183700	177284150	1852	1852	1852	1852	0
65	20240304	183600	177284150	1852	1852	1852	1852	0
66	20240304	183500	177284150	1852	1852	1852	1852	0
67	20240304	183400	177284150	1852	1852	1852	1852	0
68	20240304	183300	177284150	1852	1852	1852	1852	0
69	20240304	183200	177284150	1852	1852	1852	1852	0
70	20240304	183100	177284150	1852	1852	1852	1852	0
71	20240304	183000	177284150	1852	1852	1852	1852	0
72	20240304	182900	177284150	1852	1852	1852	1852	0
73	20240304	182800	177284150	1852	1852	1852	1852	0
74	20240304	182700	177284150	1852	1852	1852	1852	0
75	20240304	182600	177284150	1852	1852	1852	1852	0
76	20240304	182500	177284150	1852	1852	1852	1852	0
77	20240304	182400	177284150	1852	1852	1852	1852	0
78	20240304	182300	177284150	1852	1852	1852	1852	0
79	20240304	182200	177284150	1852	1852	1852	1852	0
80	20240304	182100	177284150	1852	1852	1852	1852	0
81	20240304	182000	177284150	1852	1852	1852	1852	0
82	20240304	181900	177284150	1852	1852	1852	1852	0
83	20240304	181800	177284150	1852	1852	1852	1852	0
84	20240304	181700	177284150	1852	1852	1852	1852	0
85	20240304	181600	177284150	1852	1852	1852	1852	0
86	20240304	181500	177284150	1852	1852	1852	1852	0
87	20240304	181400	177284150	1852	1852	1852	1852	0
88	20240304	181300	177284150	1852	1852	1852	1852	0
89	20240304	181200	177284150	1852	1852	1852	1852	0
90	20240304	181100	177284150	1852	1852	1852	1852	0
91	20240304	181000	177284150	1852	1852	1852	1852	0
92	20240304	180900	177284150	1852	1852	1852	1852	1906
93	20240304	180800	177284150	1852	1852	1852	1852	0
94	20240304	180700	177284150	1852	1852	1852	1852	0
95	20240304	180600	177284150	1852	1852	1852	1852	0
96	20240304	180500	177284150	1852	1852	1852	1852	0
97	20240304	180400	177284150	1852	1852	1852	1852	0
98	20240304	180300	177284150	1852	1852	1852	1852	0
99	20240304	180200	177284150	1852	1852	1852	1852	0
100	20240304	180100	177284150	1852	1852	1852	1852	0
101	20240304	180000	177284150	1852	1852	1852	1852	0
102	20240304	175900	177284150	1852	1852	1852	1852	0
103	20240304	175800	177284150	1852	1852	1852	1852	0
104	20240304	175700	177284150	1852	1852	1852	1852	0
105	20240304	175600	177284150	1852	1852	1852	1852	0
106	20240304	175500	177284150	1852	1852	1852	1852	0
107	20240304	175400	177284150	1852	1852	1852	1852	0
108	20240304	175300	177284150	1852	1852	1852	1852	0
109	20240304	175200	177284150	1852	1852	1852	1852	0
110	20240304	175100	177284150	1852	1852	1852	1852	0
111	20240304	175000	177284150	1852	1852	1852	1852	0
112	20240304	174900	177284150	1852	1852	1852	1852	0
113	20240304	174800	177284150	1852	1852	1852	1852	0
114	20240304	174700	177284150	1852	1852	1852	1852	0
115	20240304	174600	177284150	1852	1852	1852	1852	0
116	20240304	174500	177284150	1852	1852	1852	1852	0
117	20240304	174400	177284150	1852	1852	1852	1852	0
118	20240304	174300	177284150	1852	1852	1852	1852	0
119	20240304	174200	177284150	1852	1852	1852	1852	0
120	20240304	174100	177284150	1852	1852	1852	1852	0
121	20240304	174000	177284150	1852	1852	1852	1852	0
122	20240304	173900	177284150	1852	1852	1852	1852	1906
123	20240304	173800	177284150	1852	1852	1852	1852	0
124	20240304	173700	177284150	1852	1852	1852	1852	0
125	20240304	173600	177284150	1852	1852	1852	1852	0
126	20240304	173500	177284150	1852	1852	1852	1852	0
127	20240304	173400	177284150	1852	1852	1852	1852	0
128	20240304	173300	177284150	1852	1852	1852	1852	0
129	20240304	173200	177284150	1852	1852	1852	1852	0
130	20240304	173100	177284150	1852	1852	1852	1852	0
131	20240304	173000	177284150	1852	1852	1852	1852	0
132	20240304	172900	177284150	1852	1852	1852	1852	0
133	20240304	172800	177284150	1852	1852	1852	1852	0
134	20240304	172700	177284150	1852	1852	1852	1852	0
135	20240304	172600	177284150	1852	1852	1852	1852	0
136	20240304	172500	177284150	1852	1852	1852	1852	0
137	20240304	172400	177284150	1852	1852	1852	1852	0
138	20240304	172300	177284150	1852	1852	1852	1852	0
139	20240304	172200	177284150	1852	1852	1852	1852	0
140	20240304	172100	177284150	1852	1852	1852	1852	0
141	20240304	172000	177284150	1852	1852	1852	1852	0
142	20240304	171900	177284150	1852	1852	1852	1852	0
143	20240304	171800	177284150	1852	1852	1852	1852	0
144	20240304	171700	177284150	1852	1852	1852	1852	0
145	20240304	171600	177284150	1852	1852	1852	1852	0
146	20240304	171500	177284150	1852	1852	1852	1852	0
147	20240304	171400	177284150	1852	1852	1852	1852	0
148	20240304	171300	177284150	1852	1852	1852	1852	0
149	20240304	171200	177284150	1852	1852	1852	1852	0
150	20240304	171100	177284150	1852	1852	1852	1852	0
151	20240304	171000	177284150	1852	1852	1852	1852	0
152	20240304	170900	177284150	1852	1852	1852	1852	1906
153	20240304	170800	177284150	1852	1852	1852	1852	0
154	20240304	170700	177284150	1852	1852	1852	1852	0
155	20240304	170600	177284150	1852	1852	1852	1852	0
156	20240304	170500	177284150	1852	1852	1852	1852	0
157	20240304	170400	177284150	1852	1852	1852	1852	0
158	20240304	170300	177284150	1852	1852	1852	1852	0
159	20240304	170200	177284150	1852	1852	1852	1852	0
160	20240304	170100	177284150	1852	1852	1852	1852	0
161	20240304	170000	177284150	1852	1852	1852	1852	0
162	20240304	165900	177284150	1852	1852	1852	1852	0
163	20240304	165800	177284150	1852	1852	1852	1852	0
164	20240304	165700	177284150	1852	1852	1852	1852	0
165	20240304	165600	177284150	1852	1852	1852	1852	0
166	20240304	165500	177284150	1852	1852	1852	1852	0
167	20240304	165400	177284150	1852	1852	1852	1852	0
168	20240304	165300	177284150	1852	1852	1852	1852	0
169	20240304	165200	177284150	1852	1852	1852	1852	0
170	20240304	165100	177284150	1852	1852	1852	1852	0
171	20240304	165000	177284150	1852	1852	1852	1852	0
172	20240304	164900	177284150	1852	1852	1852	1852	0
173	20240304	164800	177284150	1852	1852	1852	1852	0
174	20240304	164700	177284150	1852	1852	1852	1852	0
175	20240304	164600	177284150	1852	1852	1852	1852	0
176	20240304	164500	177284150	1852	1852	1852	1852	0
177	20240304	164400	177284150	1852	1852	1852	1852	0
178	20240304	164300	177284150	1852	1852	1852	1852	0
179	20240304	164200	177284150	1852	1852	1852	1852	0
180	20240304	164100	177284150	1852	1852	1852	1852	0
181	20240304	164000	177284150	1852	1852	1852	1852	0
182	20240304	163900	177284150	1852	1852	1852	1852	1906
183	20240304	163800	177284150	1852	1852	1852	1852	0
184	20240304	163700	177284150	1852	1852	1852	1852	0
185	20240304	163600	177284150	1852	1852	1852	1852	0
186	20240304	163500	177284150	1852	1852	1852	1852	0
187	20240304	163400	177284150	1852	1852	1852	1852	0
188	20240304	163300	177284150	1852	1852	1852	1852	0
189	20240304	163200	177284150	1852	1852	1852	1852	0
190	20240304	163100	177284150	1852	1852	1852	1852	0
191	20240304	163000	177284150	1852	1852	1852	1852	0
192	20240304	162900	177284150	1852	1852	1852	1852	0
193	20240304	162800	177284150	1852	1852	1852	1852	0
194	20240304	162700	177284150	1852	1852	1852	1852	0
195	20240304	162600	177284150	1852	1852	1852	1852	0
196	20240304	162500	177284150	1852	1852	1852	1852	0
197	20240304	162400	177284150	1852	1852	1852	1852	0
198	20240304	162300	177284150	1852	1852	1852	1852	0
199	20240304	162200	177284150	1852	1852	1852	1852	0
200	20240304	162100	177284150	1852	1852	1852	1852	0
201	20240304	162000	177284150	1852	1852	1852	1852	0
202	20240304	161900	177284150	1852	1852	1852	1852	0
203	20240304	161800	177284150	1852	1852	1852	1852	0
204	20240304	161700	177284150	1852	1852	1852	1852	0
205	20240304	161600	177284150	1852	1852	1852	1852	0
206	20240304	161500	177284150	1852	1852	1852	1852	0
207	20240304	161400	177284150	1852	1852	1852	1852	0
208	20240304	161300	177284150	1852	1852	1852	1852	0
209	20240304	161200	177284150	1852	1852	1852	1852	0
210	20240304	161100	177284150	1852	1852	1852	1852	0
211	20240304	161000	177284150	1852	1852	1852	1852	0
212	20240304	160900	177284150	1852	1852	1852	1852	1906
213	20240304	160800	177284150	1852	1852	1852	1852	0
214	20240304	160700	177284150	1852	1852	1852	1852	0
215	20240304	160600	177284150	1852	1852	1852	1852	0
216	20240304	160500	177284150	1852	1852	1852	1852	0
217	20240304	160400	177284150	1852	1852	1852	1852	0
218	20240304	160300	177284150	1852	1852	1852	1852	0
219	20240304	160200	177284150	1852	1852	1852	1852	0
220	20240304	160100	177284150	1852	1852	1852	1852	0
221	20240304	160000	177284150	1852	1852	1852	1852	0
222	20240304	155900	177284150	1852	1852	1852	1852	0
223	20240304	155800	177284150	1852	1852	1852	1852	0
224	20240304	155700	177284150	1852	1852	1852	1852	0
225	20240304	155600	177284150	1852	1852	1852	1852	0
226	20240304	155500	177284150	1852	1852	1852	1852	0
227	20240304	155400	177284150	1852	1852	1852	1852	0
228	20240304	155300	177284150	1852	1852	1852	1852	0
229	20240304	155200	177284150	1852	1852	1852	1852	0
230	20240304	155100	177284150	1852	1852	1852	1852	0
231	20240304	155000	177284150	1852	1852	1852	1852	0
232	20240304	154900	177284150	1852	1852	1852	1852	0
233	20240304	154800	177284150	1852	1852	1852	1852	0
234	20240304	154700	177284150	1852	1852	1852	1852	0
235	20240304	154600	177284150	1852	1852	1852	1852	0
236	20240304	154500	177284150	1852	1852	1852	1852	0
237	20240304	154400	177284150	1852	1852	1852	1852	0
238	20240304	154300	177284150	1852	1852	1852	1852	0
239	20240304	154200	177284150	1852	1852	1852	1852	0
240	20240304	154100	177284150	1852	1852	1852	1852	0
241	20240304	154000	177284150	1852	1852	1852	1852	0
242	20240304	153900	177284150	1852	1852	1852	1852	1906
243	20240304	153800	177284150	1852	1852	1852	1852	0
244	20240304	153700	177284150	1852	1852	1852	1852	0
245	20240304	153600	177284150	1852	1852	1852	1852	0
246	20240304	153500	177284150	1852	1852	1852	1852	0
247	20240304	153400	177284150	1852	1852	1852	1852	0
248	20240304	153300	177284150	1852	1852	1852	1852	0
249	20240304	153200	177284150	1852	1852	1852	1852	0
250	20240304	153100	177284150	1852	1852	1852	1852	0
251	20240304	153000	177284150	1852	1852	1852	1852	1906
252	20240304	152900	173754238	1852	1852	1852	1852	0
253	20240304	152800	173754238	1852	1852	1852	1852	0
254	20240304	152700	173754238	1852	1852	1852	1852	0
255	20240304	152600	173754238	1852	1852	1852	1852	0
256	20240304	152500	173754238	1852	1852	1852	1852	0
257	20240304	152400	173754238	1852	1852	1852	1852	0
258	20240304	152300	173754238	1852	1852	1852	1852	0
259	20240304	152200	173754238	1852	1852	1852	1852	0
260	20240304	152100	173754238	1852	1852	1852	1852	0
261	20240304	152000	173754238	1852	1852	1852	1852	0
262	20240304	151900	173754238	1852	1853	1853	1852	676
263	20240304	151800	172501654	1853	1853	1853	1853	1
264	20240304	151700	172499801	1853	1853	1853	1853	0
265	20240304	151600	172499801	1853	1853	1853	1853	16
266	20240304	151500	172470153	1853	1853	1853	1853	160
267	20240304	151400	172173673	1853	1853	1853	1853	0
268	20240304	151300	172173673	1853	1853	1853	1852	27
269	20240304	151200	172123666	1852	1852	1852	1852	262
270	20240304	151100	171638442	1853	1852	1853	1851	3
271	20240304	151000	171632886	1852	1853	1853	1851	7
272	20240304	150900	171619920	1854	1854	1854	1854	0
273	20240304	150800	171619920	1854	1854	1854	1854	0
274	20240304	150700	171619920	1854	1851	1854	1851	3
275	20240304	150600	171614364	1854	1852	1854	1851	1002
276	20240304	150500	169759159	1854	1853	1854	1852	1092
277	20240304	150400	167736610	1855	1855	1855	1855	0
278	20240304	150300	167736610	1855	1855	1855	1855	0
279	20240304	150200	167736610	1855	1855	1855	1855	0
280	20240304	150100	167736610	1855	1855	1855	1855	0
281	20240304	150000	167736610	1855	1855	1855	1855	0
282	20240304	145900	167736610	1855	1855	1855	1855	0
283	20240304	145800	167736610	1855	1855	1855	1855	1
284	20240304	145700	167734755	1855	1855	1855	1855	107
285	20240304	145600	167536270	1855	1855	1855	1855	0
286	20240304	145500	167536270	1855	1855	1855	1855	115
287	20240304	145400	167322945	1855	1855	1855	1855	891
288	20240304	145300	165670140	1851	1851	1855	1851	503
289	20240304	145200	164739083	1851	1851	1855	1851	653
290	20240304	145100	163530376	1851	1851	1851	1851	0
291	20240304	145000	163530376	1851	1851	1851	1851	0
292	20240304	144900	163530376	1851	1851	1851	1851	60
293	20240304	144800	163419316	1855	1855	1855	1855	10
294	20240304	144700	163400766	1855	1855	1855	1855	0
295	20240304	144600	163400766	1855	1855	1855	1855	0
296	20240304	144500	163400766	1855	1855	1855	1855	0
297	20240304	144400	163400766	1855	1855	1855	1855	0
298	20240304	144300	163400766	1855	1855	1855	1855	0
299	20240304	144200	163400766	1855	1855	1855	1855	0
300	20240304	144100	163400766	1855	1852	1855	1852	715
301	20240304	144000	162076544	1855	1855	1855	1855	0
302	20240304	143900	162076544	1855	1855	1855	1855	0
303	20240304	143800	162076544	1855	1855	1855	1855	0
304	20240304	143700	162076544	1855	1855	1855	1855	0
305	20240304	143600	162076544	1855	1855	1855	1855	0
306	20240304	143500	162076544	1855	1855	1855	1855	0
307	20240304	143400	162076544	1855	1855	1855	1855	110
308	20240304	143300	161872494	1855	1855	1855	1855	0
309	20240304	143200	161872494	1855	1855	1855	1855	279
310	20240304	143100	161354949	1855	1855	1855	1855	27
311	20240304	143000	161304864	1856	1852	1856	1852	553
312	20240304	142900	160280551	1856	1856	1856	1856	1
313	20240304	142800	160278695	1851	1853	1856	1851	2261
314	20240304	142700	156091132	1853	1854	1854	1853	401
315	20240304	142600	155348078	1858	1858	1858	1858	0
316	20240304	142500	155348078	1858	1858	1858	1858	0
317	20240304	142400	155348078	1858	1858	1858	1858	0
318	20240304	142300	155348078	1858	1858	1858	1858	0
319	20240304	142200	155348078	1858	1858	1858	1858	0
320	20240304	142100	155348078	1858	1858	1858	1858	0
321	20240304	142000	155348078	1858	1858	1858	1858	0
322	20240304	141900	155348078	1858	1858	1858	1858	0
323	20240304	141800	155348078	1858	1858	1858	1858	0
324	20240304	141700	155348078	1858	1858	1858	1858	0
325	20240304	141600	155348078	1858	1858	1858	1858	0
326	20240304	141500	155348078	1858	1858	1858	1858	0
327	20240304	141400	155348078	1858	1858	1858	1858	0
328	20240304	141300	155348078	1858	1858	1858	1858	1
329	20240304	141200	155346220	1852	1852	1852	1852	1
330	20240304	141100	155344368	1852	1852	1852	1852	0
331	20240304	141000	155344368	1852	1852	1852	1852	0
332	20240304	140900	155344368	1852	1852	1852	1852	0
333	20240304	140800	155344368	1852	1852	1852	1852	0
334	20240304	140700	155344368	1852	1852	1852	1852	0
335	20240304	140600	155344368	1852	1852	1852	1852	0
336	20240304	140500	155344368	1852	1852	1852	1852	0
337	20240304	140400	155344368	1852	1853	1853	1852	3482
338	20240304	140300	148894657	1853	1855	1855	1853	1300
339	20240304	140200	146483334	1855	1856	1856	1855	2383
340	20240304	140100	142060526	1856	1856	1856	1856	2796
341	20240304	140000	136871150	1856	1856	1856	1856	1
342	20240304	135900	136869294	1856	1857	1857	1856	100
343	20240304	135800	136683693	1856	1857	1857	1856	2000
344	20240304	135700	132971596	1859	1859	1859	1859	0
345	20240304	135600	132971596	1859	1857	1859	1857	2
346	20240304	135500	132967880	1857	1857	1857	1857	0
347	20240304	135400	132967880	1857	1858	1858	1857	2285
348	20240304	135300	128724627	1860	1860	1860	1860	0
349	20240304	135200	128724627	1860	1860	1860	1860	0
350	20240304	135100	128724627	1860	1860	1860	1860	0
351	20240304	135000	128724627	1860	1860	1860	1860	0
352	20240304	134900	128724627	1860	1860	1860	1860	6
353	20240304	134800	128713467	1860	1860	1860	1860	1
354	20240304	134700	128711607	1860	1860	1860	1860	0
355	20240304	134600	128711607	1860	1860	1860	1860	1
356	20240304	134500	128709747	1860	1860	1860	1860	0
357	20240304	134400	128709747	1860	1860	1860	1860	0
358	20240304	134300	128709747	1860	1860	1860	1860	0
359	20240304	134200	128709747	1860	1860	1860	1860	0
360	20240304	134100	128709747	1860	1857	1860	1857	2
361	20240304	134000	128706030	1858	1858	1858	1858	0
362	20240304	133900	128706030	1858	1858	1858	1858	100
363	20240304	133800	128520230	1860	1860	1860	1860	0
364	20240304	133700	128520230	1860	1860	1860	1860	0
365	20240304	133600	128520230	1860	1860	1860	1860	0
366	20240304	133500	128520230	1860	1858	1860	1858	4301
367	20240304	133400	120522935	1857	1857	1857	1857	0
368	20240304	133300	120522935	1857	1857	1857	1857	0
369	20240304	133200	120522935	1857	1857	1857	1857	0
370	20240304	133100	120522935	1857	1857	1857	1857	0
371	20240304	133000	120522935	1857	1857	1857	1857	0
372	20240304	132900	120522935	1857	1857	1857	1857	274
373	20240304	132800	120014117	1857	1857	1857	1857	227
374	20240304	132700	119592578	1858	1858	1858	1858	0
375	20240304	132600	119592578	1858	1858	1858	1858	0
376	20240304	132500	119592578	1858	1858	1858	1858	0
377	20240304	132400	119592578	1858	1858	1858	1858	0
378	20240304	132300	119592578	1858	1858	1858	1858	0
379	20240304	132200	119592578	1858	1858	1858	1858	0
380	20240304	132100	119592578	1858	1858	1858	1858	4
381	20240304	132000	119585146	1858	1858	1858	1858	0
382	20240304	131900	119585146	1858	1858	1858	1858	0
383	20240304	131800	119585146	1858	1858	1858	1858	0
384	20240304	131700	119585146	1858	1858	1858	1858	0
385	20240304	131600	119585146	1858	1858	1858	1858	0
386	20240304	131500	119585146	1858	1858	1858	1858	19
387	20240304	131400	119549844	1858	1856	1858	1856	2
388	20240304	131300	119546130	1856	1856	1856	1856	0
389	20240304	131200	119546130	1856	1856	1856	1856	157
390	20240304	131100	119254738	1858	1858	1858	1858	500
391	20240304	131000	118325738	1858	1858	1858	1858	0
392	20240304	130900	118325738	1858	1858	1858	1858	0
393	20240304	130800	118325738	1858	1858	1858	1858	0
394	20240304	130700	118325738	1858	1858	1858	1858	0
395	20240304	130600	118325738	1858	1856	1858	1856	2
396	20240304	130500	118322024	1856	1857	1857	1856	5000
397	20240304	130400	109040932	1858	1858	1858	1858	0
398	20240304	130300	109040932	1858	1858	1858	1858	161
399	20240304	130200	108741794	1858	1858	1858	1858	1
400	20240304	130100	108739936	1858	1857	1858	1857	2002
401	20240304	130000	105022221	1858	1858	1858	1858	0
402	20240304	125900	105022221	1858	1857	1858	1857	2
403	20240304	125800	105018506	1857	1857	1857	1857	0
404	20240304	125700	105018506	1857	1857	1857	1857	0
405	20240304	125600	105018506	1857	1857	1857	1857	8
406	20240304	125500	105003650	1857	1857	1857	1857	1001
407	20240304	125400	103144793	1858	1858	1858	1858	0
408	20240304	125300	103144793	1858	1858	1858	1858	1160
409	20240304	125200	100989513	1858	1858	1858	1858	0
410	20240304	125100	100989513	1858	1858	1858	1858	12
411	20240304	125000	100967217	1858	1858	1858	1858	60
412	20240304	124900	100855737	1858	1858	1858	1858	0
413	20240304	124800	100855737	1858	1858	1858	1858	0
414	20240304	124700	100855737	1858	1858	1858	1858	0
415	20240304	124600	100855737	1858	1858	1858	1858	100
416	20240304	124500	100669937	1858	1858	1858	1858	0
417	20240304	124400	100669937	1858	1858	1858	1858	0
418	20240304	124300	100669937	1858	1858	1858	1858	0
419	20240304	124200	100669937	1858	1858	1858	1858	0
420	20240304	124100	100669937	1858	1858	1858	1858	0
421	20240304	124000	100669937	1858	1858	1858	1858	0
422	20240304	123900	100669937	1858	1858	1858	1858	1
423	20240304	123800	100668079	1859	1859	1859	1859	378
424	20240304	123700	99965377	1858	1858	1858	1858	0
425	20240304	123600	99965377	1858	1858	1858	1858	0
426	20240304	123500	99965377	1858	1858	1858	1858	0
427	20240304	123400	99965377	1858	1858	1858	1858	1
428	20240304	123300	99963519	1859	1859	1859	1859	0
429	20240304	123200	99963519	1859	1859	1859	1859	0
430	20240304	123100	99963519	1859	1859	1859	1859	0
431	20240304	123000	99963519	1859	1859	1859	1859	0
432	20240304	122900	99963519	1859	1858	1859	1858	5
433	20240304	122800	99954225	1858	1858	1858	1858	0
434	20240304	122700	99954225	1858	1858	1858	1858	7
435	20240304	122600	99941219	1858	1858	1858	1858	0
436	20240304	122500	99941219	1858	1858	1858	1858	0
437	20240304	122400	99941219	1858	1858	1858	1858	0
438	20240304	122300	99941219	1858	1858	1858	1858	0
439	20240304	122200	99941219	1858	1858	1858	1858	0
440	20240304	122100	99941219	1858	1858	1858	1858	0
441	20240304	122000	99941219	1858	1858	1858	1858	0
442	20240304	121900	99941219	1858	1858	1858	1858	1
443	20240304	121800	99939361	1858	1858	1858	1858	2
444	20240304	121700	99935645	1858	1858	1858	1858	1
445	20240304	121600	99933787	1858	1858	1858	1858	0
446	20240304	121500	99933787	1858	1857	1858	1857	3
447	20240304	121400	99928214	1858	1858	1858	1858	0
448	20240304	121300	99928214	1858	1858	1858	1858	0
449	20240304	121200	99928214	1858	1856	1858	1856	2
450	20240304	121100	99924500	1856	1856	1856	1856	3374
451	20240304	121000	93662356	1857	1857	1857	1857	0
452	20240304	120900	93662356	1857	1857	1859	1857	151
453	20240304	120800	93381947	1857	1857	1857	1857	0
454	20240304	120700	93381947	1857	1857	1857	1857	0
455	20240304	120600	93381947	1857	1857	1857	1857	0
456	20240304	120500	93381947	1857	1858	1858	1857	349
457	20240304	120400	92733578	1859	1858	1859	1858	2
458	20240304	120300	92729861	1858	1858	1858	1858	10
459	20240304	120200	92711281	1859	1859	1859	1859	0
460	20240304	120100	92711281	1859	1859	1859	1859	0
461	20240304	120000	92711281	1859	1858	1859	1858	6
462	20240304	115900	92700129	1858	1858	1858	1858	1
463	20240304	115800	92698271	1859	1859	1859	1859	0
464	20240304	115700	92698271	1859	1859	1859	1859	1020
465	20240304	115600	90802091	1859	1859	1859	1859	0
466	20240304	115500	90802091	1859	1859	1859	1859	0
467	20240304	115400	90802091	1859	1858	1859	1858	3051
468	20240304	115300	85131331	1858	1858	1858	1858	1
469	20240304	115200	85129473	1858	1858	1858	1858	24
470	20240304	115100	85084881	1857	1857	1857	1857	0
471	20240304	115000	85084881	1857	1856	1857	1856	50
472	20240304	114900	84992032	1856	1856	1856	1856	0
473	20240304	114800	84992032	1856	1856	1856	1856	0
474	20240304	114700	84992032	1856	1856	1856	1856	2006
475	20240304	114600	81268896	1857	1857	1857	1857	0
476	20240304	114500	81268896	1857	1857	1857	1857	0
477	20240304	114400	81268896	1857	1857	1857	1857	0
478	20240304	114300	81268896	1857	1856	1857	1856	217
479	20240304	114200	80866143	1858	1858	1858	1858	0
480	20240304	114100	80866143	1858	1858	1858	1858	0
481	20240304	114000	80866143	1858	1857	1858	1857	141
482	20240304	113900	80604193	1856	1856	1856	1856	0
483	20240304	113800	80604193	1856	1856	1856	1856	1000
484	20240304	113700	78748193	1856	1856	1856	1856	100
485	20240304	113600	78562593	1856	1856	1856	1856	0
486	20240304	113500	78562593	1856	1856	1856	1856	0
487	20240304	113400	78562593	1856	1856	1856	1856	100
488	20240304	113300	78376993	1857	1857	1857	1857	0
489	20240304	113200	78376993	1857	1857	1857	1857	245
490	20240304	113100	77922028	1857	1857	1857	1857	0
491	20240304	113000	77922028	1857	1857	1857	1857	261
492	20240304	112900	77437351	1857	1857	1857	1857	1014
493	20240304	112800	75554353	1857	1857	1857	1857	0
494	20240304	112700	75554353	1857	1856	1857	1856	2
495	20240304	112600	75550640	1856	1856	1856	1856	0
496	20240304	112500	75550640	1856	1856	1856	1856	0
497	20240304	112400	75550640	1856	1856	1856	1856	0
498	20240304	112300	75550640	1856	1856	1856	1856	200
499	20240304	112200	75179440	1856	1856	1856	1856	0
500	20240304	112100	75179440	1856	1856	1856	1856	100
501	20240304	112000	74993840	1857	1857	1857	1857	0
502	20240304	111900	74993840	1857	1857	1857	1857	0
503	20240304	111800	74993840	1857	1857	1857	1857	50
504	20240304	111700	74900990	1857	1857	1857	1857	1
505	20240304	111600	74899133	1857	1857	1857	1857	993
506	20240304	111500	73055132	1858	1858	1858	1858	0
507	20240304	111400	73055132	1858	1858	1858	1858	60
508	20240304	111300	72943652	1857	1857	1857	1857	0
509	20240304	111200	72943652	1857	1857	1857	1857	0
510	20240304	111100	72943652	1857	1857	1857	1857	0
511	20240304	111000	72943652	1857	1857	1857	1857	10
512	20240304	110900	72925082	1857	1857	1857	1857	0
513	20240304	110800	72925082	1857	1857	1857	1857	0
514	20240304	110700	72925082	1857	1857	1857	1857	0
515	20240304	110600	72925082	1857	1857	1857	1857	0
516	20240304	110500	72925082	1857	1857	1857	1857	830
517	20240304	110400	71383772	1857	1857	1857	1857	0
518	20240304	110300	71383772	1857	1857	1857	1857	0
519	20240304	110200	71383772	1857	1857	1857	1857	20
520	20240304	110100	71346632	1857	1857	1857	1857	73
521	20240304	110000	71211071	1857	1857	1857	1857	101
522	20240304	105900	71023514	1857	1857	1857	1857	0
523	20240304	105800	71023514	1857	1857	1857	1857	4864
524	20240304	105700	61991066	1857	1857	1857	1857	0
525	20240304	105600	61991066	1857	1857	1857	1857	30
526	20240304	105500	61935356	1857	1857	1857	1857	0
527	20240304	105400	61935356	1857	1857	1857	1857	0
528	20240304	105300	61935356	1857	1857	1857	1857	46
529	20240304	105200	61849934	1857	1857	1857	1857	0
530	20240304	105100	61849934	1857	1857	1857	1857	20
531	20240304	105000	61812794	1858	1858	1858	1858	0
532	20240304	104900	61812794	1858	1858	1858	1858	0
533	20240304	104800	61812794	1858	1858	1858	1858	80
534	20240304	104700	61664154	1858	1859	1859	1858	34
535	20240304	104600	61600979	1859	1859	1859	1859	0
536	20240304	104500	61600979	1859	1858	1859	1858	2692
537	20240304	104400	56597521	1857	1857	1857	1857	0
538	20240304	104300	56597521	1857	1857	1857	1857	0
539	20240304	104200	56597521	1857	1857	1857	1857	1532
540	20240304	104100	53752597	1857	1857	1857	1857	0
541	20240304	104000	53752597	1857	1857	1857	1857	272
542	20240304	103900	53247493	1857	1857	1857	1857	106
543	20240304	103800	53050651	1857	1858	1858	1857	201
544	20240304	103700	52677393	1858	1858	1858	1858	7
545	20240304	103600	52664387	1857	1857	1857	1857	0
546	20240304	103500	52664387	1857	1857	1857	1857	0
547	20240304	103400	52664387	1857	1857	1857	1857	0
548	20240304	103300	52664387	1857	1857	1857	1857	2
549	20240304	103200	52660673	1859	1859	1859	1859	0
550	20240304	103100	52660673	1859	1859	1859	1859	0
551	20240304	103000	52660673	1859	1859	1859	1859	3000
552	20240304	102900	47083673	1859	1859	1859	1859	0
553	20240304	102800	47083673	1859	1859	1859	1859	0
554	20240304	102700	47083673	1859	1859	1859	1859	100
555	20240304	102600	46897773	1857	1857	1857	1857	0
556	20240304	102500	46897773	1857	1857	1857	1857	0
557	20240304	102400	46897773	1857	1857	1857	1857	183
558	20240304	102300	46557942	1857	1857	1857	1856	1434
559	20240304	102200	43895013	1857	1857	1857	1857	544
560	20240304	102100	42884805	1857	1857	1857	1857	10
561	20240304	102000	42866235	1857	1857	1857	1857	200
562	20240304	101900	42494835	1857	1857	1857	1857	201
563	20240304	101800	42121578	1857	1857	1857	1857	0
564	20240304	101700	42121578	1857	1857	1857	1857	0
565	20240304	101600	42121578	1857	1857	1857	1857	0
566	20240304	101500	42121578	1857	1857	1857	1857	30
567	20240304	101400	42065868	1856	1856	1856	1856	10
568	20240304	101300	42047308	1857	1857	1857	1857	39
569	20240304	101200	41974885	1857	1857	1857	1857	500
570	20240304	101100	41046385	1856	1856	1856	1856	0
571	20240304	101000	41046385	1856	1857	1857	1856	21
572	20240304	100900	41007389	1857	1857	1857	1857	501
573	20240304	100800	40077032	1856	1856	1856	1856	0
574	20240304	100700	40077032	1856	1856	1856	1856	284
575	20240304	100600	39549928	1857	1857	1857	1857	1
576	20240304	100500	39548071	1857	1856	1857	1856	126
577	20240304	100400	39314119	1856	1857	1857	1856	1667
578	20240304	100300	36220165	1856	1856	1856	1856	10
579	20240304	100200	36201605	1857	1857	1857	1857	0
580	20240304	100100	36201605	1857	1857	1857	1857	17
581	20240304	100000	36170036	1857	1857	1857	1857	0
582	20240304	095900	36170036	1857	1857	1857	1857	130
583	20240304	095800	35928626	1857	1857	1857	1857	33
584	20240304	095700	35867345	1857	1857	1857	1857	1500
585	20240304	095600	33081845	1859	1859	1859	1859	107
586	20240304	095500	32882932	1859	1859	1859	1859	107
587	20240304	095400	32684019	1859	1859	1859	1859	0
588	20240304	095300	32684019	1859	1859	1859	1859	0
589	20240304	095200	32684019	1859	1859	1859	1859	10
590	20240304	095100	32665429	1859	1859	1859	1856	18
591	20240304	095000	32631997	1859	1859	1859	1859	3
592	20240304	094900	32626420	1859	1859	1859	1859	0
593	20240304	094800	32626420	1859	1859	1859	1859	6
594	20240304	094700	32615266	1857	1857	1857	1857	20
595	20240304	094600	32578126	1856	1856	1856	1856	0
596	20240304	094500	32578126	1856	1856	1856	1856	1889
597	20240304	094400	29072142	1856	1857	1857	1856	1210
598	20240304	094300	26826381	1856	1856	1856	1856	10
599	20240304	094200	26807821	1860	1860	1860	1860	0
600	20240304	094100	26807821	1860	1860	1860	1860	0
601	20240304	094000	26807821	1860	1860	1860	1860	1
602	20240304	093900	26805961	1860	1856	1860	1856	542
603	20240304	093800	25800005	1857	1857	1857	1857	1
604	20240304	093700	25798148	1861	1861	1861	1861	0
605	20240304	093600	25798148	1861	1855	1861	1855	6
606	20240304	093500	25787006	1855	1858	1858	1855	4768
607	20240304	093400	16938462	1858	1858	1858	1858	189
608	20240304	093300	16587300	1858	1858	1858	1858	0
609	20240304	093200	16587300	1858	1858	1858	1858	0
610	20240304	093100	16587300	1858	1860	1860	1858	1510
611	20240304	093000	13780748	1861	1861	1861	1861	15
612	20240304	092900	13752833	1860	1860	1860	1860	0
613	20240304	092800	13752833	1860	1860	1860	1860	0
614	20240304	092700	13752833	1860	1860	1860	1860	0
615	20240304	092600	13752833	1860	1860	1860	1860	0
616	20240304	092500	13752833	1860	1860	1860	1860	167
617	20240304	092400	13442213	1860	1860	1860	1860	266
618	20240304	092300	12947453	1860	1860	1860	1860	3
619	20240304	092200	12941873	1859	1860	1860	1859	2
620	20240304	092100	12938154	1859	1859	1859	1859	10
621	20240304	092000	12919564	1859	1859	1859	1859	50
622	20240304	091900	12826614	1859	1859	1859	1859	0
623	20240304	091800	12826614	1859	1859	1859	1859	0
624	20240304	091700	12826614	1859	1860	1860	1859	11
625	20240304	091600	12806155	1860	1860	1860	1860	0
626	20240304	091500	12806155	1860	1860	1860	1860	0
627	20240304	091400	12806155	1860	1860	1860	1860	0
628	20240304	091300	12806155	1860	1860	1860	1860	0
629	20240304	091200	12806155	1860	1860	1860	1860	0
630	20240304	091100	12806155	1860	1860	1860	1860	0
631	20240304	091000	12806155	1860	1860	1860	1860	0
632	20240304	090900	12806155	1860	1860	1860	1860	5
633	20240304	090800	12796855	1856	1856	1856	1856	0
634	20240304	090700	12796855	1856	1856	1857	1855	441
635	20240304	090600	11978532	1856	1868	1868	1856	1063
636	20240304	090500	10002698	1868	1868	1868	1868	0
637	20240304	090400	10002698	1868	1858	1868	1856	1801
638	20240304	090300	6657741	1869	1869	1869	1869	0
639	20240304	090200	6657741	1869	1858	1869	1858	2
640	20240304	090100	6654014	1858	1858	1858	1858	359
641	20240304	090000	5986992	1857	1855	1857	1855	3226