KissMeData/063440/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193900	357869429	1824	1824	1824	1824	1801
3	20240305	193800	357869429	1824	1824	1824	1824	0
4	20240305	193700	357869429	1824	1824	1824	1824	0
5	20240305	193600	357869429	1824	1824	1824	1824	0
6	20240305	193500	357869429	1824	1824	1824	1824	0
7	20240305	193400	357869429	1824	1824	1824	1824	0
8	20240305	193300	357869429	1824	1824	1824	1824	0
9	20240305	193200	357869429	1824	1824	1824	1824	0
10	20240305	193100	357869429	1824	1824	1824	1824	0
11	20240305	193000	357869429	1824	1824	1824	1824	0
12	20240305	192900	357869429	1824	1824	1824	1824	0
13	20240305	192800	357869429	1824	1824	1824	1824	0
14	20240305	192700	357869429	1824	1824	1824	1824	0
15	20240305	192600	357869429	1824	1824	1824	1824	0
16	20240305	192500	357869429	1824	1824	1824	1824	0
17	20240305	192400	357869429	1824	1824	1824	1824	0
18	20240305	192300	357869429	1824	1824	1824	1824	0
19	20240305	192200	357869429	1824	1824	1824	1824	0
20	20240305	192100	357869429	1824	1824	1824	1824	0
21	20240305	192000	357869429	1824	1824	1824	1824	0
22	20240305	191900	357869429	1824	1824	1824	1824	0
23	20240305	191800	357869429	1824	1824	1824	1824	0
24	20240305	191700	357869429	1824	1824	1824	1824	0
25	20240305	191600	357869429	1824	1824	1824	1824	0
26	20240305	191500	357869429	1824	1824	1824	1824	0
27	20240305	191400	357869429	1824	1824	1824	1824	0
28	20240305	191300	357869429	1824	1824	1824	1824	0
29	20240305	191200	357869429	1824	1824	1824	1824	0
30	20240305	191100	357869429	1824	1824	1824	1824	0
31	20240305	191000	357869429	1824	1824	1824	1824	0
32	20240305	190900	357869429	1824	1824	1824	1824	1801
33	20240305	190800	357869429	1824	1824	1824	1824	0
34	20240305	190700	357869429	1824	1824	1824	1824	0
35	20240305	190600	357869429	1824	1824	1824	1824	0
36	20240305	190500	357869429	1824	1824	1824	1824	0
37	20240305	190400	357869429	1824	1824	1824	1824	0
38	20240305	190300	357869429	1824	1824	1824	1824	0
39	20240305	190200	357869429	1824	1824	1824	1824	0
40	20240305	190100	357869429	1824	1824	1824	1824	0
41	20240305	190000	357869429	1824	1824	1824	1824	0
42	20240305	185900	357869429	1824	1824	1824	1824	0
43	20240305	185800	357869429	1824	1824	1824	1824	0
44	20240305	185700	357869429	1824	1824	1824	1824	0
45	20240305	185600	357869429	1824	1824	1824	1824	0
46	20240305	185500	357869429	1824	1824	1824	1824	0
47	20240305	185400	357869429	1824	1824	1824	1824	0
48	20240305	185300	357869429	1824	1824	1824	1824	0
49	20240305	185200	357869429	1824	1824	1824	1824	0
50	20240305	185100	357869429	1824	1824	1824	1824	0
51	20240305	185000	357869429	1824	1824	1824	1824	0
52	20240305	184900	357869429	1824	1824	1824	1824	0
53	20240305	184800	357869429	1824	1824	1824	1824	0
54	20240305	184700	357869429	1824	1824	1824	1824	0
55	20240305	184600	357869429	1824	1824	1824	1824	0
56	20240305	184500	357869429	1824	1824	1824	1824	0
57	20240305	184400	357869429	1824	1824	1824	1824	0
58	20240305	184300	357869429	1824	1824	1824	1824	0
59	20240305	184200	357869429	1824	1824	1824	1824	0
60	20240305	184100	357869429	1824	1824	1824	1824	0
61	20240305	184000	357869429	1824	1824	1824	1824	0
62	20240305	183900	357869429	1824	1824	1824	1824	1801
63	20240305	183800	357869429	1824	1824	1824	1824	0
64	20240305	183700	357869429	1824	1824	1824	1824	0
65	20240305	183600	357869429	1824	1824	1824	1824	0
66	20240305	183500	357869429	1824	1824	1824	1824	0
67	20240305	183400	357869429	1824	1824	1824	1824	0
68	20240305	183300	357869429	1824	1824	1824	1824	0
69	20240305	183200	357869429	1824	1824	1824	1824	0
70	20240305	183100	357869429	1824	1824	1824	1824	0
71	20240305	183000	357869429	1824	1824	1824	1824	0
72	20240305	182900	357869429	1824	1824	1824	1824	0
73	20240305	182800	357869429	1824	1824	1824	1824	0
74	20240305	182700	357869429	1824	1824	1824	1824	0
75	20240305	182600	357869429	1824	1824	1824	1824	0
76	20240305	182500	357869429	1824	1824	1824	1824	0
77	20240305	182400	357869429	1824	1824	1824	1824	0
78	20240305	182300	357869429	1824	1824	1824	1824	0
79	20240305	182200	357869429	1824	1824	1824	1824	0
80	20240305	182100	357869429	1824	1824	1824	1824	0
81	20240305	182000	357869429	1824	1824	1824	1824	0
82	20240305	181900	357869429	1824	1824	1824	1824	0
83	20240305	181800	357869429	1824	1824	1824	1824	0
84	20240305	181700	357869429	1824	1824	1824	1824	0
85	20240305	181600	357869429	1824	1824	1824	1824	0
86	20240305	181500	357869429	1824	1824	1824	1824	0
87	20240305	181400	357869429	1824	1824	1824	1824	0
88	20240305	181300	357869429	1824	1824	1824	1824	0
89	20240305	181200	357869429	1824	1824	1824	1824	0
90	20240305	181100	357869429	1824	1824	1824	1824	0
91	20240305	181000	357869429	1824	1824	1824	1824	0
92	20240305	180900	357869429	1824	1824	1824	1824	1801
93	20240305	180800	357869429	1824	1824	1824	1824	0
94	20240305	180700	357869429	1824	1824	1824	1824	0
95	20240305	180600	357869429	1824	1824	1824	1824	0
96	20240305	180500	357869429	1824	1824	1824	1824	0
97	20240305	180400	357869429	1824	1824	1824	1824	0
98	20240305	180300	357869429	1824	1824	1824	1824	0
99	20240305	180200	357869429	1824	1824	1824	1824	0
100	20240305	180100	357869429	1824	1824	1824	1824	0
101	20240305	180000	357869429	1824	1824	1824	1824	0
102	20240305	175900	357869429	1824	1824	1824	1824	0
103	20240305	175800	357869429	1824	1824	1824	1824	0
104	20240305	175700	357869429	1824	1824	1824	1824	0
105	20240305	175600	357869429	1824	1824	1824	1824	0
106	20240305	175500	357869429	1824	1824	1824	1824	0
107	20240305	175400	357869429	1824	1824	1824	1824	0
108	20240305	175300	357869429	1824	1824	1824	1824	0
109	20240305	175200	357869429	1824	1824	1824	1824	0
110	20240305	175100	357869429	1824	1824	1824	1824	0
111	20240305	175000	357869429	1824	1824	1824	1824	0
112	20240305	174900	357869429	1824	1824	1824	1824	0
113	20240305	174800	357869429	1824	1824	1824	1824	0
114	20240305	174700	357869429	1824	1824	1824	1824	0
115	20240305	174600	357869429	1824	1824	1824	1824	0
116	20240305	174500	357869429	1824	1824	1824	1824	0
117	20240305	174400	357869429	1824	1824	1824	1824	0
118	20240305	174300	357869429	1824	1824	1824	1824	0
119	20240305	174200	357869429	1824	1824	1824	1824	0
120	20240305	174100	357869429	1824	1824	1824	1824	0
121	20240305	174000	357869429	1824	1824	1824	1824	0
122	20240305	173900	357869429	1824	1824	1824	1824	1801
123	20240305	173800	357869429	1824	1824	1824	1824	0
124	20240305	173700	357869429	1824	1824	1824	1824	0
125	20240305	173600	357869429	1824	1824	1824	1824	0
126	20240305	173500	357869429	1824	1824	1824	1824	0
127	20240305	173400	357869429	1824	1824	1824	1824	0
128	20240305	173300	357869429	1824	1824	1824	1824	0
129	20240305	173200	357869429	1824	1824	1824	1824	0
130	20240305	173100	357869429	1824	1824	1824	1824	0
131	20240305	173000	357869429	1824	1824	1824	1824	0
132	20240305	172900	357869429	1824	1824	1824	1824	0
133	20240305	172800	357869429	1824	1824	1824	1824	0
134	20240305	172700	357869429	1824	1824	1824	1824	0
135	20240305	172600	357869429	1824	1824	1824	1824	0
136	20240305	172500	357869429	1824	1824	1824	1824	0
137	20240305	172400	357869429	1824	1824	1824	1824	0
138	20240305	172300	357869429	1824	1824	1824	1824	0
139	20240305	172200	357869429	1824	1824	1824	1824	0
140	20240305	172100	357869429	1824	1824	1824	1824	0
141	20240305	172000	357869429	1824	1824	1824	1824	0
142	20240305	171900	357869429	1824	1824	1824	1824	0
143	20240305	171800	357869429	1824	1824	1824	1824	0
144	20240305	171700	357869429	1824	1824	1824	1824	0
145	20240305	171600	357869429	1824	1824	1824	1824	0
146	20240305	171500	357869429	1824	1824	1824	1824	0
147	20240305	171400	357869429	1824	1824	1824	1824	0
148	20240305	171300	357869429	1824	1824	1824	1824	0
149	20240305	171200	357869429	1824	1824	1824	1824	0
150	20240305	171100	357869429	1824	1824	1824	1824	0
151	20240305	171000	357869429	1824	1824	1824	1824	0
152	20240305	170900	357869429	1824	1824	1824	1824	1801
153	20240305	170800	357869429	1824	1824	1824	1824	0
154	20240305	170700	357869429	1824	1824	1824	1824	0
155	20240305	170600	357869429	1824	1824	1824	1824	0
156	20240305	170500	357869429	1824	1824	1824	1824	0
157	20240305	170400	357869429	1824	1824	1824	1824	0
158	20240305	170300	357869429	1824	1824	1824	1824	0
159	20240305	170200	357869429	1824	1824	1824	1824	0
160	20240305	170100	357869429	1824	1824	1824	1824	0
161	20240305	170000	357869429	1824	1824	1824	1824	0
162	20240305	165900	357869429	1824	1824	1824	1824	0
163	20240305	165800	357869429	1824	1824	1824	1824	0
164	20240305	165700	357869429	1824	1824	1824	1824	0
165	20240305	165600	357869429	1824	1824	1824	1824	0
166	20240305	165500	357869429	1824	1824	1824	1824	0
167	20240305	165400	357869429	1824	1824	1824	1824	0
168	20240305	165300	357869429	1824	1824	1824	1824	0
169	20240305	165200	357869429	1824	1824	1824	1824	0
170	20240305	165100	357869429	1824	1824	1824	1824	0
171	20240305	165000	357869429	1824	1824	1824	1824	0
172	20240305	164900	357869429	1824	1824	1824	1824	0
173	20240305	164800	357869429	1824	1824	1824	1824	0
174	20240305	164700	357869429	1824	1824	1824	1824	0
175	20240305	164600	357869429	1824	1824	1824	1824	0
176	20240305	164500	357869429	1824	1824	1824	1824	0
177	20240305	164400	357869429	1824	1824	1824	1824	0
178	20240305	164300	357869429	1824	1824	1824	1824	0
179	20240305	164200	357869429	1824	1824	1824	1824	0
180	20240305	164100	357869429	1824	1824	1824	1824	0
181	20240305	164000	357869429	1824	1824	1824	1824	0
182	20240305	163900	357869429	1824	1824	1824	1824	1801
183	20240305	163800	357869429	1824	1824	1824	1824	0
184	20240305	163700	357869429	1824	1824	1824	1824	0
185	20240305	163600	357869429	1824	1824	1824	1824	0
186	20240305	163500	357869429	1824	1824	1824	1824	0
187	20240305	163400	357869429	1824	1824	1824	1824	0
188	20240305	163300	357869429	1824	1824	1824	1824	0
189	20240305	163200	357869429	1824	1824	1824	1824	0
190	20240305	163100	357869429	1824	1824	1824	1824	0
191	20240305	163000	357869429	1824	1824	1824	1824	0
192	20240305	162900	357869429	1824	1824	1824	1824	0
193	20240305	162800	357869429	1824	1824	1824	1824	0
194	20240305	162700	357869429	1824	1824	1824	1824	0
195	20240305	162600	357869429	1824	1824	1824	1824	0
196	20240305	162500	357869429	1824	1824	1824	1824	0
197	20240305	162400	357869429	1824	1824	1824	1824	0
198	20240305	162300	357869429	1824	1824	1824	1824	0
199	20240305	162200	357869429	1824	1824	1824	1824	0
200	20240305	162100	357869429	1824	1824	1824	1824	0
201	20240305	162000	357869429	1824	1824	1824	1824	0
202	20240305	161900	357869429	1824	1824	1824	1824	0
203	20240305	161800	357869429	1824	1824	1824	1824	0
204	20240305	161700	357869429	1824	1824	1824	1824	0
205	20240305	161600	357869429	1824	1824	1824	1824	0
206	20240305	161500	357869429	1824	1824	1824	1824	0
207	20240305	161400	357869429	1824	1824	1824	1824	0
208	20240305	161300	357869429	1824	1824	1824	1824	0
209	20240305	161200	357869429	1824	1824	1824	1824	0
210	20240305	161100	357869429	1824	1824	1824	1824	0
211	20240305	161000	357869429	1824	1824	1824	1824	0
212	20240305	160900	357869429	1824	1824	1824	1824	1801
213	20240305	160800	357869429	1824	1824	1824	1824	0
214	20240305	160700	357869429	1824	1824	1824	1824	0
215	20240305	160600	357869429	1824	1824	1824	1824	0
216	20240305	160500	357869429	1824	1824	1824	1824	0
217	20240305	160400	357869429	1824	1824	1824	1824	0
218	20240305	160300	357869429	1824	1824	1824	1824	0
219	20240305	160200	357869429	1824	1824	1824	1824	0
220	20240305	160100	357869429	1824	1824	1824	1824	0
221	20240305	160000	357869429	1824	1824	1824	1824	0
222	20240305	155900	357869429	1824	1824	1824	1824	0
223	20240305	155800	357869429	1824	1824	1824	1824	0
224	20240305	155700	357869429	1824	1824	1824	1824	0
225	20240305	155600	357869429	1824	1824	1824	1824	0
226	20240305	155500	357869429	1824	1824	1824	1824	0
227	20240305	155400	357869429	1824	1824	1824	1824	0
228	20240305	155300	357869429	1824	1824	1824	1824	0
229	20240305	155200	357869429	1824	1824	1824	1824	0
230	20240305	155100	357869429	1824	1824	1824	1824	0
231	20240305	155000	357869429	1824	1824	1824	1824	0
232	20240305	154900	357869429	1824	1824	1824	1824	0
233	20240305	154800	357869429	1824	1824	1824	1824	0
234	20240305	154700	357869429	1824	1824	1824	1824	0
235	20240305	154600	357869429	1824	1824	1824	1824	0
236	20240305	154500	357869429	1824	1824	1824	1824	0
237	20240305	154400	357869429	1824	1824	1824	1824	0
238	20240305	154300	357869429	1824	1824	1824	1824	0
239	20240305	154200	357869429	1824	1824	1824	1824	0
240	20240305	154100	357869429	1824	1824	1824	1824	0
241	20240305	154000	357869429	1824	1824	1824	1824	0
242	20240305	153900	357869429	1824	1824	1824	1824	1801
243	20240305	153800	357869429	1824	1824	1824	1824	0
244	20240305	153700	357869429	1824	1824	1824	1824	0
245	20240305	153600	357869429	1824	1824	1824	1824	0
246	20240305	153500	357869429	1824	1824	1824	1824	0
247	20240305	153400	357869429	1824	1824	1824	1824	0
248	20240305	153300	357869429	1824	1824	1824	1824	0
249	20240305	153200	357869429	1824	1824	1824	1824	0
250	20240305	153100	357869429	1824	1824	1824	1824	0
251	20240305	153000	357869429	1824	1824	1824	1824	1801
252	20240305	152900	354584405	1826	1826	1826	1826	0
253	20240305	152800	354584405	1826	1826	1826	1826	0
254	20240305	152700	354584405	1826	1826	1826	1826	0
255	20240305	152600	354584405	1826	1826	1826	1826	0
256	20240305	152500	354584405	1826	1826	1826	1826	0
257	20240305	152400	354584405	1826	1826	1826	1826	0
258	20240305	152300	354584405	1826	1826	1826	1826	0
259	20240305	152200	354584405	1826	1826	1826	1826	0
260	20240305	152100	354584405	1826	1826	1826	1826	0
261	20240305	152000	354584405	1826	1826	1826	1826	0
262	20240305	151900	354584405	1826	1826	1826	1826	0
263	20240305	151800	354584405	1826	1826	1826	1826	10
264	20240305	151700	354566145	1826	1823	1826	1823	1298
265	20240305	151600	352199888	1826	1824	1826	1823	14
266	20240305	151500	352174359	1824	1824	1824	1824	0
267	20240305	151400	352174359	1824	1824	1824	1824	0
268	20240305	151300	352174359	1824	1827	1827	1824	16
269	20240305	151200	352145133	1825	1823	1825	1823	8785
270	20240305	151100	336127446	1824	1824	1824	1824	2
271	20240305	151000	336123798	1824	1824	1824	1824	0
272	20240305	150900	336123798	1824	1824	1824	1824	12
273	20240305	150800	336101910	1824	1824	1824	1824	0
274	20240305	150700	336101910	1824	1824	1824	1824	623
275	20240305	150600	334965558	1824	1824	1824	1824	146
276	20240305	150500	334699254	1824	1824	1824	1824	0
277	20240305	150400	334699254	1824	1824	1824	1824	2731
278	20240305	150300	329717910	1824	1824	1824	1824	5
279	20240305	150200	329708790	1825	1825	1825	1825	1
280	20240305	150100	329706965	1827	1827	1827	1827	0
281	20240305	150000	329706965	1827	1825	1827	1825	8
282	20240305	145900	329692355	1825	1825	1825	1825	0
283	20240305	145800	329692355	1825	1825	1825	1825	0
284	20240305	145700	329692355	1825	1825	1825	1825	48
285	20240305	145600	329604755	1825	1825	1825	1825	31
286	20240305	145500	329548180	1824	1824	1824	1823	5
287	20240305	145400	329539061	1823	1823	1823	1823	0
288	20240305	145300	329539061	1823	1823	1823	1823	0
289	20240305	145200	329539061	1823	1824	1824	1823	5272
290	20240305	145100	319927933	1825	1825	1825	1825	3
291	20240305	145000	319922458	1825	1825	1825	1825	27
292	20240305	144900	319873183	1827	1827	1827	1827	41
293	20240305	144800	319798276	1824	1824	1824	1824	0
294	20240305	144700	319798276	1824	1824	1824	1824	0
295	20240305	144600	319798276	1824	1824	1824	1824	0
296	20240305	144500	319798276	1824	1824	1824	1824	0
297	20240305	144400	319798276	1824	1824	1824	1823	3404
298	20240305	144300	313591072	1827	1827	1827	1827	0
299	20240305	144200	313591072	1827	1827	1827	1827	0
300	20240305	144100	313591072	1827	1827	1827	1827	0
301	20240305	144000	313591072	1827	1827	1827	1827	100
302	20240305	143900	313408372	1827	1827	1827	1827	300
303	20240305	143800	312860272	1827	1827	1827	1827	0
304	20240305	143700	312860272	1827	1827	1827	1827	0
305	20240305	143600	312860272	1827	1824	1827	1824	2
306	20240305	143500	312856621	1824	1824	1824	1824	0
307	20240305	143400	312856621	1824	1824	1824	1824	0
308	20240305	143300	312856621	1824	1824	1824	1824	0
309	20240305	143200	312856621	1824	1824	1824	1824	0
310	20240305	143100	312856621	1824	1824	1824	1824	1
311	20240305	143000	312854797	1828	1823	1828	1823	151
312	20240305	142900	312579504	1824	1824	1824	1824	1000
313	20240305	142800	310755504	1824	1824	1828	1824	7
314	20240305	142700	310742732	1824	1824	1824	1824	1
315	20240305	142600	310740908	1828	1828	1828	1828	5
316	20240305	142500	310731768	1827	1827	1827	1827	10
317	20240305	142400	310713498	1827	1824	1827	1824	2
318	20240305	142300	310709847	1824	1824	1824	1824	0
319	20240305	142200	310709847	1824	1824	1824	1824	500
320	20240305	142100	309797847	1827	1827	1827	1827	996
321	20240305	142000	307978155	1828	1824	1828	1824	5
322	20240305	141900	307969031	1824	1825	1825	1824	5000
323	20240305	141800	298849028	1826	1826	1826	1826	0
324	20240305	141700	298849028	1826	1826	1826	1826	1
325	20240305	141600	298847202	1825	1825	1825	1825	1
326	20240305	141500	298845377	1827	1827	1827	1827	1
327	20240305	141400	298843550	1825	1825	1825	1825	100
328	20240305	141300	298661050	1828	1828	1828	1828	0
329	20240305	141200	298661050	1828	1828	1828	1828	3
330	20240305	141100	298655566	1829	1829	1829	1829	0
331	20240305	141000	298655566	1829	1829	1829	1829	0
332	20240305	140900	298655566	1829	1829	1829	1829	0
333	20240305	140800	298655566	1829	1829	1829	1829	0
334	20240305	140700	298655566	1829	1829	1829	1829	0
335	20240305	140600	298655566	1829	1829	1829	1829	0
336	20240305	140500	298655566	1829	1829	1829	1829	0
337	20240305	140400	298655566	1829	1829	1829	1829	35
338	20240305	140300	298591551	1829	1829	1829	1829	0
339	20240305	140200	298591551	1829	1829	1829	1829	0
340	20240305	140100	298591551	1829	1829	1829	1829	0
341	20240305	140000	298591551	1829	1829	1829	1829	41
342	20240305	135900	298516562	1829	1829	1829	1829	7
343	20240305	135800	298503759	1829	1826	1829	1824	855
344	20240305	135700	296944092	1829	1829	1829	1829	0
345	20240305	135600	296944092	1829	1829	1829	1829	0
346	20240305	135500	296944092	1829	1829	1829	1829	0
347	20240305	135400	296944092	1829	1829	1829	1829	0
348	20240305	135300	296944092	1829	1829	1829	1829	0
349	20240305	135200	296944092	1829	1829	1829	1829	30
350	20240305	135100	296889222	1831	1831	1831	1831	0
351	20240305	135000	296889222	1831	1826	1831	1825	202
352	20240305	134900	296520466	1831	1831	1831	1831	0
353	20240305	134800	296520466	1831	1831	1831	1831	0
354	20240305	134700	296520466	1831	1831	1831	1831	0
355	20240305	134600	296520466	1831	1831	1831	1831	0
356	20240305	134500	296520466	1831	1824	1831	1824	7
357	20240305	134400	296507656	1823	1823	1823	1823	37
358	20240305	134300	296440205	1823	1832	1832	1823	2857
359	20240305	134200	291224159	1832	1832	1832	1832	0
360	20240305	134100	291224159	1832	1832	1832	1832	0
361	20240305	134000	291224159	1832	1832	1832	1832	0
362	20240305	133900	291224159	1832	1832	1832	1832	0
363	20240305	133800	291224159	1832	1832	1832	1832	0
364	20240305	133700	291224159	1832	1832	1832	1832	0
365	20240305	133600	291224159	1832	1832	1832	1832	0
366	20240305	133500	291224159	1832	1832	1832	1832	0
367	20240305	133400	291224159	1832	1832	1832	1832	0
368	20240305	133300	291224159	1832	1832	1832	1832	2
369	20240305	133200	291220495	1833	1833	1833	1833	0
370	20240305	133100	291220495	1833	1833	1833	1833	0
371	20240305	133000	291220495	1833	1833	1833	1833	0
372	20240305	132900	291220495	1833	1833	1833	1833	0
373	20240305	132800	291220495	1833	1833	1833	1833	1091
374	20240305	132700	289220692	1833	1833	1833	1833	0
375	20240305	132600	289220692	1833	1833	1833	1833	0
376	20240305	132500	289220692	1833	1833	1833	1833	0
377	20240305	132400	289220692	1833	1833	1833	1833	0
378	20240305	132300	289220692	1833	1833	1833	1833	0
379	20240305	132200	289220692	1833	1833	1833	1833	0
380	20240305	132100	289220692	1833	1833	1833	1833	0
381	20240305	132000	289220692	1833	1833	1833	1833	0
382	20240305	131900	289220692	1833	1833	1833	1833	0
383	20240305	131800	289220692	1833	1833	1833	1833	0
384	20240305	131700	289220692	1833	1833	1833	1833	0
385	20240305	131600	289220692	1833	1833	1833	1833	0
386	20240305	131500	289220692	1833	1833	1833	1833	0
387	20240305	131400	289220692	1833	1833	1833	1833	0
388	20240305	131300	289220692	1833	1833	1833	1833	677
389	20240305	131200	287979751	1832	1832	1832	1832	0
390	20240305	131100	287979751	1832	1832	1832	1832	0
391	20240305	131000	287979751	1832	1832	1832	1832	0
392	20240305	130900	287979751	1832	1832	1832	1832	0
393	20240305	130800	287979751	1832	1832	1832	1832	0
394	20240305	130700	287979751	1832	1832	1832	1832	0
395	20240305	130600	287979751	1832	1832	1832	1832	0
396	20240305	130500	287979751	1832	1832	1832	1832	0
397	20240305	130400	287979751	1832	1832	1832	1832	109
398	20240305	130300	287780063	1832	1832	1832	1832	29
399	20240305	130200	287726935	1828	1832	1832	1828	19
400	20240305	130100	287692199	1832	1832	1832	1832	260
401	20240305	130000	287215879	1832	1832	1832	1832	2
402	20240305	125900	287212215	1832	1832	1832	1832	1
403	20240305	125800	287210383	1832	1829	1832	1829	272
404	20240305	125700	286712679	1828	1824	1828	1824	2
405	20240305	125600	286709027	1823	1823	1823	1823	0
406	20240305	125500	286709027	1823	1823	1823	1823	0
407	20240305	125400	286709027	1823	1823	1823	1823	0
408	20240305	125300	286709027	1823	1823	1823	1823	0
409	20240305	125200	286709027	1823	1823	1823	1823	0
410	20240305	125100	286709027	1823	1823	1823	1823	0
411	20240305	125000	286709027	1823	1823	1823	1823	0
412	20240305	124900	286709027	1823	1823	1823	1823	100
413	20240305	124800	286526727	1830	1830	1830	1830	0
414	20240305	124700	286526727	1830	1830	1830	1830	10
415	20240305	124600	286508427	1832	1832	1832	1832	1
416	20240305	124500	286506595	1832	1832	1832	1832	0
417	20240305	124400	286506595	1832	1832	1832	1832	0
418	20240305	124300	286506595	1832	1823	1832	1823	2
419	20240305	124200	286502940	1823	1832	1832	1823	1573
420	20240305	124100	283633529	1832	1832	1832	1832	500
421	20240305	124000	282717529	1832	1832	1832	1832	6
422	20240305	123900	282706537	1834	1834	1834	1834	0
423	20240305	123800	282706537	1834	1834	1834	1834	0
424	20240305	123700	282706537	1834	1834	1834	1834	0
425	20240305	123600	282706537	1834	1834	1834	1834	0
426	20240305	123500	282706537	1834	1834	1834	1834	0
427	20240305	123400	282706537	1834	1832	1834	1825	2077
428	20240305	123300	278910604	1832	1832	1832	1832	0
429	20240305	123200	278910604	1832	1832	1832	1832	0
430	20240305	123100	278910604	1832	1832	1832	1832	0
431	20240305	123000	278910604	1832	1830	1834	1830	4
432	20240305	122900	278903275	1830	1830	1830	1830	0
433	20240305	122800	278903275	1830	1830	1830	1830	0
434	20240305	122700	278903275	1830	1830	1830	1830	0
435	20240305	122600	278903275	1830	1830	1830	1830	0
436	20240305	122500	278903275	1830	1830	1830	1830	664
437	20240305	122400	277688155	1830	1830	1830	1830	0
438	20240305	122300	277688155	1830	1830	1830	1830	0
439	20240305	122200	277688155	1830	1830	1830	1830	2614
440	20240305	122100	272904535	1830	1829	1830	1829	1068
441	20240305	122000	270950685	1829	1829	1829	1829	0
442	20240305	121900	270950685	1829	1829	1829	1829	0
443	20240305	121800	270950685	1829	1829	1829	1829	100
444	20240305	121700	270767785	1829	1829	1829	1829	0
445	20240305	121600	270767785	1829	1829	1829	1829	0
446	20240305	121500	270767785	1829	1829	1829	1829	139
447	20240305	121400	270513554	1830	1830	1830	1830	1000
448	20240305	121300	268683554	1830	1830	1830	1830	8
449	20240305	121200	268668914	1830	1830	1830	1830	0
450	20240305	121100	268668914	1830	1830	1830	1830	0
451	20240305	121000	268668914	1830	1828	1830	1828	2569
452	20240305	120900	263969702	1827	1829	1829	1827	34
453	20240305	120800	263907553	1829	1829	1829	1829	100
454	20240305	120700	263724653	1829	1829	1829	1829	0
455	20240305	120600	263724653	1829	1829	1829	1829	600
456	20240305	120500	262627253	1829	1829	1829	1829	0
457	20240305	120400	262627253	1829	1829	1829	1829	1
458	20240305	120300	262625424	1829	1829	1829	1829	0
459	20240305	120200	262625424	1829	1829	1829	1829	0
460	20240305	120100	262625424	1829	1829	1829	1829	0
461	20240305	120000	262625424	1829	1829	1829	1829	2
462	20240305	115900	262621766	1822	1822	1822	1822	0
463	20240305	115800	262621766	1822	1822	1822	1822	0
464	20240305	115700	262621766	1822	1822	1822	1822	0
465	20240305	115600	262621766	1822	1822	1822	1822	0
466	20240305	115500	262621766	1822	1822	1822	1822	0
467	20240305	115400	262621766	1822	1822	1822	1822	0
468	20240305	115300	262621766	1822	1823	1823	1822	63
469	20240305	115200	262506977	1822	1823	1823	1822	852
470	20240305	115100	260954205	1829	1829	1829	1829	0
471	20240305	115000	260954205	1829	1829	1829	1829	0
472	20240305	114900	260954205	1829	1829	1829	1829	109
473	20240305	114800	260754844	1829	1829	1829	1829	0
474	20240305	114700	260754844	1829	1829	1829	1829	1
475	20240305	114600	260753015	1823	1823	1823	1823	10
476	20240305	114500	260734785	1822	1822	1822	1822	100
477	20240305	114400	260552585	1822	1822	1822	1822	0
478	20240305	114300	260552585	1822	1822	1822	1822	0
479	20240305	114200	260552585	1822	1822	1822	1822	1125
480	20240305	114100	258502835	1822	1823	1823	1822	4231
481	20240305	114000	250792800	1823	1823	1823	1823	2113
482	20240305	113900	246940801	1824	1826	1826	1824	2487
483	20240305	113800	242403200	1830	1830	1830	1830	0
484	20240305	113700	242403200	1830	1830	1830	1830	0
485	20240305	113600	242403200	1830	1830	1830	1830	0
486	20240305	113500	242403200	1830	1830	1830	1830	0
487	20240305	113400	242403200	1830	1830	1830	1830	0
488	20240305	113300	242403200	1830	1830	1830	1830	0
489	20240305	113200	242403200	1830	1830	1830	1830	0
490	20240305	113100	242403200	1830	1830	1830	1830	651
491	20240305	113000	241211870	1825	1826	1826	1825	3000
492	20240305	112900	235736867	1826	1826	1826	1826	0
493	20240305	112800	235736867	1826	1826	1826	1826	0
494	20240305	112700	235736867	1826	1826	1826	1826	1544
495	20240305	112600	232917523	1827	1827	1827	1827	0
496	20240305	112500	232917523	1827	1827	1827	1827	0
497	20240305	112400	232917523	1827	1827	1827	1827	0
498	20240305	112300	232917523	1827	1827	1827	1827	0
499	20240305	112200	232917523	1827	1827	1827	1827	171
500	20240305	112100	232605106	1826	1826	1826	1826	0
501	20240305	112000	232605106	1826	1826	1826	1826	0
502	20240305	111900	232605106	1826	1825	1826	1825	330
503	20240305	111800	232002690	1826	1827	1827	1826	796
504	20240305	111700	230548918	1828	1828	1828	1828	0
505	20240305	111600	230548918	1828	1828	1828	1828	1
506	20240305	111500	230547090	1827	1827	1827	1827	260
507	20240305	111400	230072070	1827	1827	1827	1827	0
508	20240305	111300	230072070	1827	1828	1828	1827	887
509	20240305	111200	228451047	1834	1834	1834	1834	0
510	20240305	111100	228451047	1834	1834	1834	1834	0
511	20240305	111000	228451047	1834	1834	1834	1834	0
512	20240305	110900	228451047	1834	1834	1834	1834	16
513	20240305	110800	228421703	1836	1836	1836	1836	0
514	20240305	110700	228421703	1836	1836	1836	1836	0
515	20240305	110600	228421703	1836	1836	1836	1836	0
516	20240305	110500	228421703	1836	1836	1836	1836	0
517	20240305	110400	228421703	1836	1836	1836	1836	0
518	20240305	110300	228421703	1836	1836	1836	1836	1
519	20240305	110200	228419867	1836	1836	1836	1836	9
520	20240305	110100	228403343	1838	1838	1838	1838	0
521	20240305	110000	228403343	1838	1838	1838	1838	0
522	20240305	105900	228403343	1838	1838	1838	1838	0
523	20240305	105800	228403343	1838	1838	1838	1838	0
524	20240305	105700	228403343	1838	1838	1838	1838	0
525	20240305	105600	228403343	1838	1838	1838	1838	15
526	20240305	105500	228375773	1825	1825	1825	1825	0
527	20240305	105400	228375773	1825	1825	1825	1825	0
528	20240305	105300	228375773	1825	1825	1825	1825	0
529	20240305	105200	228375773	1825	1830	1830	1825	340
530	20240305	105100	227755248	1830	1825	1830	1825	1449
531	20240305	105000	225108323	1825	1825	1825	1825	567
532	20240305	104900	224073548	1825	1825	1825	1825	0
533	20240305	104800	224073548	1825	1825	1825	1825	2000
534	20240305	104700	220423548	1825	1825	1825	1825	4
535	20240305	104600	220416248	1824	1824	1824	1824	0
536	20240305	104500	220416248	1824	1824	1824	1824	0
537	20240305	104400	220416248	1824	1824	1824	1824	0
538	20240305	104300	220416248	1824	1824	1824	1824	30
539	20240305	104200	220361528	1825	1825	1825	1825	0
540	20240305	104100	220361528	1825	1825	1825	1824	46
541	20240305	104000	220277579	1825	1825	1825	1825	5
542	20240305	103900	220268454	1825	1825	1825	1825	5
543	20240305	103800	220259329	1823	1824	1824	1823	200
544	20240305	103700	219894724	1823	1823	1823	1823	0
545	20240305	103600	219894724	1823	1823	1823	1823	20
546	20240305	103500	219858264	1823	1823	1823	1823	0
547	20240305	103400	219858264	1823	1823	1823	1823	0
548	20240305	103300	219858264	1823	1823	1823	1823	50
549	20240305	103200	219767114	1823	1823	1823	1823	100
550	20240305	103100	219584814	1823	1823	1823	1823	200
551	20240305	103000	219220214	1823	1823	1823	1823	0
552	20240305	102900	219220214	1823	1824	1824	1823	261
553	20240305	102800	218744410	1823	1825	1825	1823	339
554	20240305	102700	218125737	1825	1825	1825	1825	1640
555	20240305	102600	215132737	1825	1823	1825	1823	660
556	20240305	102500	213928363	1824	1824	1824	1824	46
557	20240305	102400	213844459	1822	1822	1822	1822	4212
558	20240305	102300	206170195	1823	1823	1823	1823	383
559	20240305	102200	205471986	1823	1823	1823	1823	10
560	20240305	102100	205453756	1823	1821	1823	1821	1174
561	20240305	102000	203315900	1821	1823	1823	1821	1164
562	20240305	101900	201195357	1823	1825	1825	1823	786
563	20240305	101800	199762419	1823	1825	1825	1823	934
564	20240305	101700	198059519	1825	1825	1825	1824	1391
565	20240305	101600	195521237	1826	1827	1827	1826	73
566	20240305	101500	195387898	1826	1826	1827	1826	992
567	20240305	101400	193576491	1827	1827	1827	1827	136
568	20240305	101300	193328019	1827	1828	1828	1827	959
569	20240305	101200	191575642	1829	1829	1829	1829	1942
570	20240305	101100	188023724	1829	1830	1830	1829	2588
571	20240305	101000	183287882	1831	1831	1831	1831	412
572	20240305	100900	182533510	1831	1831	1831	1831	261
573	20240305	100800	182055619	1831	1832	1832	1831	1567
574	20240305	100700	179186314	1832	1832	1832	1832	0
575	20240305	100600	179186314	1832	1832	1832	1832	558
576	20240305	100500	178164058	1832	1832	1832	1832	16
577	20240305	100400	178134746	1832	1832	1832	1832	700
578	20240305	100300	176852346	1832	1832	1832	1832	1
579	20240305	100200	176850514	1832	1832	1832	1832	2
580	20240305	100100	176846850	1832	1832	1832	1832	105
581	20240305	100000	176654490	1832	1832	1832	1832	0
582	20240305	095900	176654490	1832	1832	1832	1832	154
583	20240305	095800	176372362	1836	1836	1836	1836	3000
584	20240305	095700	170864362	1836	1836	1836	1836	0
585	20240305	095600	170864362	1836	1836	1836	1836	1
586	20240305	095500	170862526	1836	1836	1836	1836	19
587	20240305	095400	170827642	1836	1836	1836	1836	0
588	20240305	095300	170827642	1836	1836	1836	1836	500
589	20240305	095200	169909642	1836	1836	1836	1836	1
590	20240305	095100	169907806	1836	1836	1836	1836	100
591	20240305	095000	169724206	1831	1831	1831	1831	0
592	20240305	094900	169724206	1831	1831	1831	1831	1052
593	20240305	094800	167797994	1831	1831	1831	1831	6
594	20240305	094700	167787008	1831	1831	1831	1831	0
595	20240305	094600	167787008	1831	1831	1831	1831	2037
596	20240305	094500	164057261	1831	1831	1831	1831	1
597	20240305	094400	164055430	1837	1837	1837	1837	50
598	20240305	094300	163963580	1837	1837	1837	1837	10
599	20240305	094200	163945210	1837	1837	1837	1837	0
600	20240305	094100	163945210	1837	1837	1837	1837	11
601	20240305	094000	163925003	1837	1835	1837	1835	16563
602	20240305	093900	133505500	1835	1836	1836	1830	15798
603	20240305	093800	104589144	1836	1836	1836	1836	1
604	20240305	093700	104587308	1831	1836	1836	1831	4
605	20240305	093600	104579969	1837	1832	1837	1830	10816
606	20240305	093500	84782986	1831	1836	1836	1831	4977
607	20240305	093400	75653004	1836	1837	1837	1836	104
608	20240305	093300	75462057	1837	1837	1837	1837	82
609	20240305	093200	75311423	1837	1837	1837	1836	1209
610	20240305	093100	73091612	1837	1837	1837	1837	2
611	20240305	093000	73087938	1836	1838	1838	1836	289
612	20240305	092900	72557210	1837	1838	1839	1837	2995
613	20240305	092800	67053428	1840	1839	1840	1839	946
614	20240305	092700	65313483	1839	1839	1839	1839	309
615	20240305	092600	64745232	1839	1839	1839	1839	207
616	20240305	092500	64364559	1838	1838	1838	1838	0
617	20240305	092400	64364559	1838	1838	1838	1838	1
618	20240305	092300	64362721	1838	1840	1840	1838	1016
619	20240305	092200	62493366	1841	1840	1841	1840	1291
620	20240305	092100	60117864	1841	1841	1842	1841	1826
621	20240305	092000	56756147	1842	1845	1845	1842	649
622	20240305	091900	55560539	1845	1845	1845	1845	1022
623	20240305	091800	53674949	1845	1845	1845	1844	181
624	20240305	091700	53341006	1844	1842	1845	1842	1637
625	20240305	091600	50325474	1845	1845	1845	1843	2816
626	20240305	091500	45134457	1849	1849	1849	1849	1
627	20240305	091400	45132608	1850	1850	1850	1850	0
628	20240305	091300	45132608	1850	1850	1850	1850	0
629	20240305	091200	45132608	1850	1849	1850	1849	937
630	20240305	091100	43399623	1849	1851	1851	1848	1835
631	20240305	091000	40004798	1851	1851	1851	1851	132
632	20240305	090900	39760466	1851	1851	1851	1851	1000
633	20240305	090800	37909466	1851	1852	1852	1851	1006
634	20240305	090700	36047354	1860	1860	1860	1860	100
635	20240305	090600	35861354	1861	1860	1861	1860	53
636	20240305	090500	35762724	1860	1844	1861	1843	11013
637	20240305	090400	15462470	1844	1844	1844	1844	1996
638	20240305	090300	11781846	1862	1862	1862	1862	2
639	20240305	090200	11778122	1843	1843	1843	1843	0
640	20240305	090100	11778122	1843	1843	1843	1843	40
641	20240305	090000	11704402	1867	1841	1867	1841	6354