KissMeData/063440/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194000	262281879	1779	1779	1779	1779	1527
3	20240319	193900	262281879	1779	1779	1779	1779	0
4	20240319	193800	262281879	1779	1779	1779	1779	0
5	20240319	193700	262281879	1779	1779	1779	1779	0
6	20240319	193600	262281879	1779	1779	1779	1779	0
7	20240319	193500	262281879	1779	1779	1779	1779	0
8	20240319	193400	262281879	1779	1779	1779	1779	0
9	20240319	193300	262281879	1779	1779	1779	1779	0
10	20240319	193200	262281879	1779	1779	1779	1779	0
11	20240319	193100	262281879	1779	1779	1779	1779	0
12	20240319	193000	262281879	1779	1779	1779	1779	0
13	20240319	192900	262281879	1779	1779	1779	1779	0
14	20240319	192800	262281879	1779	1779	1779	1779	0
15	20240319	192700	262281879	1779	1779	1779	1779	0
16	20240319	192600	262281879	1779	1779	1779	1779	0
17	20240319	192500	262281879	1779	1779	1779	1779	0
18	20240319	192400	262281879	1779	1779	1779	1779	0
19	20240319	192300	262281879	1779	1779	1779	1779	0
20	20240319	192200	262281879	1779	1779	1779	1779	0
21	20240319	192100	262281879	1779	1779	1779	1779	0
22	20240319	192000	262281879	1779	1779	1779	1779	0
23	20240319	191900	262281879	1779	1779	1779	1779	0
24	20240319	191800	262281879	1779	1779	1779	1779	0
25	20240319	191700	262281879	1779	1779	1779	1779	0
26	20240319	191600	262281879	1779	1779	1779	1779	0
27	20240319	191500	262281879	1779	1779	1779	1779	0
28	20240319	191400	262281879	1779	1779	1779	1779	0
29	20240319	191300	262281879	1779	1779	1779	1779	0
30	20240319	191200	262281879	1779	1779	1779	1779	0
31	20240319	191100	262281879	1779	1779	1779	1779	0
32	20240319	191000	262281879	1779	1779	1779	1779	1527
33	20240319	190900	262281879	1779	1779	1779	1779	0
34	20240319	190800	262281879	1779	1779	1779	1779	0
35	20240319	190700	262281879	1779	1779	1779	1779	0
36	20240319	190600	262281879	1779	1779	1779	1779	0
37	20240319	190500	262281879	1779	1779	1779	1779	0
38	20240319	190400	262281879	1779	1779	1779	1779	0
39	20240319	190300	262281879	1779	1779	1779	1779	0
40	20240319	190200	262281879	1779	1779	1779	1779	0
41	20240319	190100	262281879	1779	1779	1779	1779	0
42	20240319	190000	262281879	1779	1779	1779	1779	0
43	20240319	185900	262281879	1779	1779	1779	1779	0
44	20240319	185800	262281879	1779	1779	1779	1779	0
45	20240319	185700	262281879	1779	1779	1779	1779	0
46	20240319	185600	262281879	1779	1779	1779	1779	0
47	20240319	185500	262281879	1779	1779	1779	1779	0
48	20240319	185400	262281879	1779	1779	1779	1779	0
49	20240319	185300	262281879	1779	1779	1779	1779	0
50	20240319	185200	262281879	1779	1779	1779	1779	0
51	20240319	185100	262281879	1779	1779	1779	1779	0
52	20240319	185000	262281879	1779	1779	1779	1779	0
53	20240319	184900	262281879	1779	1779	1779	1779	0
54	20240319	184800	262281879	1779	1779	1779	1779	0
55	20240319	184700	262281879	1779	1779	1779	1779	0
56	20240319	184600	262281879	1779	1779	1779	1779	0
57	20240319	184500	262281879	1779	1779	1779	1779	0
58	20240319	184400	262281879	1779	1779	1779	1779	0
59	20240319	184300	262281879	1779	1779	1779	1779	0
60	20240319	184200	262281879	1779	1779	1779	1779	0
61	20240319	184100	262281879	1779	1779	1779	1779	0
62	20240319	184000	262281879	1779	1779	1779	1779	1527
63	20240319	183900	262281879	1779	1779	1779	1779	0
64	20240319	183800	262281879	1779	1779	1779	1779	0
65	20240319	183700	262281879	1779	1779	1779	1779	0
66	20240319	183600	262281879	1779	1779	1779	1779	0
67	20240319	183500	262281879	1779	1779	1779	1779	0
68	20240319	183400	262281879	1779	1779	1779	1779	0
69	20240319	183300	262281879	1779	1779	1779	1779	0
70	20240319	183200	262281879	1779	1779	1779	1779	0
71	20240319	183100	262281879	1779	1779	1779	1779	0
72	20240319	183000	262281879	1779	1779	1779	1779	0
73	20240319	182900	262281879	1779	1779	1779	1779	0
74	20240319	182800	262281879	1779	1779	1779	1779	0
75	20240319	182700	262281879	1779	1779	1779	1779	0
76	20240319	182600	262281879	1779	1779	1779	1779	0
77	20240319	182500	262281879	1779	1779	1779	1779	0
78	20240319	182400	262281879	1779	1779	1779	1779	0
79	20240319	182300	262281879	1779	1779	1779	1779	0
80	20240319	182200	262281879	1779	1779	1779	1779	0
81	20240319	182100	262281879	1779	1779	1779	1779	0
82	20240319	182000	262281879	1779	1779	1779	1779	0
83	20240319	181900	262281879	1779	1779	1779	1779	0
84	20240319	181800	262281879	1779	1779	1779	1779	0
85	20240319	181700	262281879	1779	1779	1779	1779	0
86	20240319	181600	262281879	1779	1779	1779	1779	0
87	20240319	181500	262281879	1779	1779	1779	1779	0
88	20240319	181400	262281879	1779	1779	1779	1779	0
89	20240319	181300	262281879	1779	1779	1779	1779	0
90	20240319	181200	262281879	1779	1779	1779	1779	0
91	20240319	181100	262281879	1779	1779	1779	1779	0
92	20240319	181000	262281879	1779	1779	1779	1779	1527
93	20240319	180900	262281879	1779	1779	1779	1779	0
94	20240319	180800	262281879	1779	1779	1779	1779	0
95	20240319	180700	262281879	1779	1779	1779	1779	0
96	20240319	180600	262281879	1779	1779	1779	1779	0
97	20240319	180500	262281879	1779	1779	1779	1779	0
98	20240319	180400	262281879	1779	1779	1779	1779	0
99	20240319	180300	262281879	1779	1779	1779	1779	0
100	20240319	180200	262281879	1779	1779	1779	1779	0
101	20240319	180100	262281879	1779	1779	1779	1779	0
102	20240319	180000	262281879	1779	1779	1779	1779	0
103	20240319	175900	262281879	1779	1779	1779	1779	0
104	20240319	175800	262281879	1779	1779	1779	1779	0
105	20240319	175700	262281879	1779	1779	1779	1779	0
106	20240319	175600	262281879	1779	1779	1779	1779	0
107	20240319	175500	262281879	1779	1779	1779	1779	0
108	20240319	175400	262281879	1779	1779	1779	1779	0
109	20240319	175300	262281879	1779	1779	1779	1779	0
110	20240319	175200	262281879	1779	1779	1779	1779	0
111	20240319	175100	262281879	1779	1779	1779	1779	0
112	20240319	175000	262281879	1779	1779	1779	1779	0
113	20240319	174900	262281879	1779	1779	1779	1779	0
114	20240319	174800	262281879	1779	1779	1779	1779	0
115	20240319	174700	262281879	1779	1779	1779	1779	0
116	20240319	174600	262281879	1779	1779	1779	1779	0
117	20240319	174500	262281879	1779	1779	1779	1779	0
118	20240319	174400	262281879	1779	1779	1779	1779	0
119	20240319	174300	262281879	1779	1779	1779	1779	0
120	20240319	174200	262281879	1779	1779	1779	1779	0
121	20240319	174100	262281879	1779	1779	1779	1779	0
122	20240319	174000	262281879	1779	1779	1779	1779	1527
123	20240319	173900	262281879	1779	1779	1779	1779	0
124	20240319	173800	262281879	1779	1779	1779	1779	0
125	20240319	173700	262281879	1779	1779	1779	1779	0
126	20240319	173600	262281879	1779	1779	1779	1779	0
127	20240319	173500	262281879	1779	1779	1779	1779	0
128	20240319	173400	262281879	1779	1779	1779	1779	0
129	20240319	173300	262281879	1779	1779	1779	1779	0
130	20240319	173200	262281879	1779	1779	1779	1779	0
131	20240319	173100	262281879	1779	1779	1779	1779	0
132	20240319	173000	262281879	1779	1779	1779	1779	0
133	20240319	172900	262281879	1779	1779	1779	1779	0
134	20240319	172800	262281879	1779	1779	1779	1779	0
135	20240319	172700	262281879	1779	1779	1779	1779	0
136	20240319	172600	262281879	1779	1779	1779	1779	0
137	20240319	172500	262281879	1779	1779	1779	1779	0
138	20240319	172400	262281879	1779	1779	1779	1779	0
139	20240319	172300	262281879	1779	1779	1779	1779	0
140	20240319	172200	262281879	1779	1779	1779	1779	0
141	20240319	172100	262281879	1779	1779	1779	1779	0
142	20240319	172000	262281879	1779	1779	1779	1779	0
143	20240319	171900	262281879	1779	1779	1779	1779	0
144	20240319	171800	262281879	1779	1779	1779	1779	0
145	20240319	171700	262281879	1779	1779	1779	1779	0
146	20240319	171600	262281879	1779	1779	1779	1779	0
147	20240319	171500	262281879	1779	1779	1779	1779	0
148	20240319	171400	262281879	1779	1779	1779	1779	0
149	20240319	171300	262281879	1779	1779	1779	1779	0
150	20240319	171200	262281879	1779	1779	1779	1779	0
151	20240319	171100	262281879	1779	1779	1779	1779	0
152	20240319	171000	262281879	1779	1779	1779	1779	1527
153	20240319	170900	262281879	1779	1779	1779	1779	0
154	20240319	170800	262281879	1779	1779	1779	1779	0
155	20240319	170700	262281879	1779	1779	1779	1779	0
156	20240319	170600	262281879	1779	1779	1779	1779	0
157	20240319	170500	262281879	1779	1779	1779	1779	0
158	20240319	170400	262281879	1779	1779	1779	1779	0
159	20240319	170300	262281879	1779	1779	1779	1779	0
160	20240319	170200	262281879	1779	1779	1779	1779	0
161	20240319	170100	262281879	1779	1779	1779	1779	0
162	20240319	170000	262281879	1779	1779	1779	1779	0
163	20240319	165900	262281879	1779	1779	1779	1779	0
164	20240319	165800	262281879	1779	1779	1779	1779	0
165	20240319	165700	262281879	1779	1779	1779	1779	0
166	20240319	165600	262281879	1779	1779	1779	1779	0
167	20240319	165500	262281879	1779	1779	1779	1779	0
168	20240319	165400	262281879	1779	1779	1779	1779	0
169	20240319	165300	262281879	1779	1779	1779	1779	0
170	20240319	165200	262281879	1779	1779	1779	1779	0
171	20240319	165100	262281879	1779	1779	1779	1779	0
172	20240319	165000	262281879	1779	1779	1779	1779	0
173	20240319	164900	262281879	1779	1779	1779	1779	0
174	20240319	164800	262281879	1779	1779	1779	1779	0
175	20240319	164700	262281879	1779	1779	1779	1779	0
176	20240319	164600	262281879	1779	1779	1779	1779	0
177	20240319	164500	262281879	1779	1779	1779	1779	0
178	20240319	164400	262281879	1779	1779	1779	1779	0
179	20240319	164300	262281879	1779	1779	1779	1779	0
180	20240319	164200	262281879	1779	1779	1779	1779	0
181	20240319	164100	262281879	1779	1779	1779	1779	0
182	20240319	164000	262281879	1779	1779	1779	1779	1527
183	20240319	163900	262281879	1779	1779	1779	1779	0
184	20240319	163800	262281879	1779	1779	1779	1779	0
185	20240319	163700	262281879	1779	1779	1779	1779	0
186	20240319	163600	262281879	1779	1779	1779	1779	0
187	20240319	163500	262281879	1779	1779	1779	1779	0
188	20240319	163400	262281879	1779	1779	1779	1779	0
189	20240319	163300	262281879	1779	1779	1779	1779	0
190	20240319	163200	262281879	1779	1779	1779	1779	0
191	20240319	163100	262281879	1779	1779	1779	1779	0
192	20240319	163000	262281879	1779	1779	1779	1779	0
193	20240319	162900	262281879	1779	1779	1779	1779	0
194	20240319	162800	262281879	1779	1779	1779	1779	0
195	20240319	162700	262281879	1779	1779	1779	1779	0
196	20240319	162600	262281879	1779	1779	1779	1779	0
197	20240319	162500	262281879	1779	1779	1779	1779	0
198	20240319	162400	262281879	1779	1779	1779	1779	0
199	20240319	162300	262281879	1779	1779	1779	1779	0
200	20240319	162200	262281879	1779	1779	1779	1779	0
201	20240319	162100	262281879	1779	1779	1779	1779	0
202	20240319	162000	262281879	1779	1779	1779	1779	0
203	20240319	161900	262281879	1779	1779	1779	1779	0
204	20240319	161800	262281879	1779	1779	1779	1779	0
205	20240319	161700	262281879	1779	1779	1779	1779	0
206	20240319	161600	262281879	1779	1779	1779	1779	0
207	20240319	161500	262281879	1779	1779	1779	1779	0
208	20240319	161400	262281879	1779	1779	1779	1779	0
209	20240319	161300	262281879	1779	1779	1779	1779	0
210	20240319	161200	262281879	1779	1779	1779	1779	0
211	20240319	161100	262281879	1779	1779	1779	1779	0
212	20240319	161000	262281879	1779	1779	1779	1779	1527
213	20240319	160900	262281879	1779	1779	1779	1779	0
214	20240319	160800	262281879	1779	1779	1779	1779	0
215	20240319	160700	262281879	1779	1779	1779	1779	0
216	20240319	160600	262281879	1779	1779	1779	1779	0
217	20240319	160500	262281879	1779	1779	1779	1779	0
218	20240319	160400	262281879	1779	1779	1779	1779	0
219	20240319	160300	262281879	1779	1779	1779	1779	0
220	20240319	160200	262281879	1779	1779	1779	1779	0
221	20240319	160100	262281879	1779	1779	1779	1779	0
222	20240319	160000	262281879	1779	1779	1779	1779	0
223	20240319	155900	262281879	1779	1779	1779	1779	0
224	20240319	155800	262281879	1779	1779	1779	1779	0
225	20240319	155700	262281879	1779	1779	1779	1779	0
226	20240319	155600	262281879	1779	1779	1779	1779	0
227	20240319	155500	262281879	1779	1779	1779	1779	0
228	20240319	155400	262281879	1779	1779	1779	1779	0
229	20240319	155300	262281879	1779	1779	1779	1779	0
230	20240319	155200	262281879	1779	1779	1779	1779	0
231	20240319	155100	262281879	1779	1779	1779	1779	0
232	20240319	155000	262281879	1779	1779	1779	1779	0
233	20240319	154900	262281879	1779	1779	1779	1779	0
234	20240319	154800	262281879	1779	1779	1779	1779	0
235	20240319	154700	262281879	1779	1779	1779	1779	0
236	20240319	154600	262281879	1779	1779	1779	1779	0
237	20240319	154500	262281879	1779	1779	1779	1779	0
238	20240319	154400	262281879	1779	1779	1779	1779	0
239	20240319	154300	262281879	1779	1779	1779	1779	0
240	20240319	154200	262281879	1779	1779	1779	1779	0
241	20240319	154100	262281879	1779	1779	1779	1779	0
242	20240319	154000	262281879	1779	1779	1779	1779	1527
243	20240319	153900	262281879	1779	1779	1779	1779	0
244	20240319	153800	262281879	1779	1779	1779	1779	0
245	20240319	153700	262281879	1779	1779	1779	1779	0
246	20240319	153600	262281879	1779	1779	1779	1779	0
247	20240319	153500	262281879	1779	1779	1779	1779	0
248	20240319	153400	262281879	1779	1779	1779	1779	0
249	20240319	153300	262281879	1779	1779	1779	1779	0
250	20240319	153200	262281879	1779	1779	1779	1779	0
251	20240319	153100	262281879	1779	1779	1779	1779	0
252	20240319	153000	262281879	1779	1779	1779	1779	1527
253	20240319	152900	259565346	1778	1778	1778	1778	0
254	20240319	152800	259565346	1778	1778	1778	1778	0
255	20240319	152700	259565346	1778	1778	1778	1778	0
256	20240319	152600	259565346	1778	1778	1778	1778	0
257	20240319	152500	259565346	1778	1778	1778	1778	0
258	20240319	152400	259565346	1778	1778	1778	1778	0
259	20240319	152300	259565346	1778	1778	1778	1778	0
260	20240319	152200	259565346	1778	1778	1778	1778	0
261	20240319	152100	259565346	1778	1778	1778	1778	0
262	20240319	152000	259565346	1778	1778	1778	1778	0
263	20240319	151900	259565346	1778	1778	1778	1778	1
264	20240319	151800	259563568	1778	1778	1778	1770	227
265	20240319	151700	259161730	1779	1779	1779	1779	0
266	20240319	151600	259161730	1779	1779	1779	1779	0
267	20240319	151500	259161730	1779	1779	1779	1779	0
268	20240319	151400	259161730	1779	1772	1779	1772	1508
269	20240319	151300	256488414	1770	1765	1770	1765	1394
270	20240319	151200	254025896	1765	1764	1765	1764	114
271	20240319	151100	253824786	1763	1763	1763	1763	0
272	20240319	151000	253824786	1763	1764	1764	1763	144
273	20240319	150900	253570872	1765	1765	1765	1765	0
274	20240319	150800	253570872	1765	1765	1765	1765	200
275	20240319	150700	253217872	1765	1765	1765	1765	0
276	20240319	150600	253217872	1765	1765	1765	1765	823
277	20240319	150500	251765277	1765	1765	1765	1765	0
278	20240319	150400	251765277	1765	1765	1765	1765	0
279	20240319	150300	251765277	1765	1765	1765	1765	250
280	20240319	150200	251324027	1766	1766	1766	1766	0
281	20240319	150100	251324027	1766	1765	1766	1765	104
282	20240319	150000	251140452	1765	1765	1765	1765	6
283	20240319	145900	251129862	1765	1765	1765	1765	0
284	20240319	145800	251129862	1765	1765	1765	1765	1
285	20240319	145700	251128097	1762	1762	1762	1762	0
286	20240319	145600	251128097	1762	1762	1762	1762	0
287	20240319	145500	251128097	1762	1762	1762	1762	0
288	20240319	145400	251128097	1762	1762	1762	1762	0
289	20240319	145300	251128097	1762	1763	1763	1762	500
290	20240319	145200	250246697	1765	1765	1765	1765	10
291	20240319	145100	250229047	1765	1764	1765	1764	21
292	20240319	145000	250191983	1765	1765	1765	1765	0
293	20240319	144900	250191983	1765	1765	1765	1765	0
294	20240319	144800	250191983	1765	1765	1765	1765	150
295	20240319	144700	249927233	1765	1765	1765	1765	34
296	20240319	144600	249867223	1763	1763	1763	1763	0
297	20240319	144500	249867223	1763	1764	1764	1763	450
298	20240319	144400	249073565	1765	1765	1765	1765	30
299	20240319	144300	249020615	1765	1765	1765	1765	0
300	20240319	144200	249020615	1765	1765	1765	1765	0
301	20240319	144100	249020615	1765	1765	1765	1765	0
302	20240319	144000	249020615	1765	1765	1765	1765	51
303	20240319	143900	248930600	1765	1765	1765	1765	14
304	20240319	143800	248905890	1764	1764	1764	1764	0
305	20240319	143700	248905890	1764	1764	1764	1764	0
306	20240319	143600	248905890	1764	1764	1764	1764	0
307	20240319	143500	248905890	1764	1764	1764	1764	0
308	20240319	143400	248905890	1764	1764	1764	1764	0
309	20240319	143300	248905890	1764	1764	1764	1764	0
310	20240319	143200	248905890	1764	1764	1764	1764	0
311	20240319	143100	248905890	1764	1764	1764	1764	0
312	20240319	143000	248905890	1764	1764	1764	1764	0
313	20240319	142900	248905890	1764	1764	1764	1764	0
314	20240319	142800	248905890	1764	1764	1764	1764	0
315	20240319	142700	248905890	1764	1764	1764	1764	100
316	20240319	142600	248729490	1764	1764	1764	1764	178
317	20240319	142500	248415498	1765	1765	1765	1765	0
318	20240319	142400	248415498	1765	1765	1765	1765	100
319	20240319	142300	248238998	1765	1765	1765	1765	0
320	20240319	142200	248238998	1765	1765	1765	1765	0
321	20240319	142100	248238998	1765	1765	1765	1765	103
322	20240319	142000	248057203	1763	1764	1764	1763	212
323	20240319	141900	247683446	1765	1765	1765	1765	0
324	20240319	141800	247683446	1765	1765	1765	1765	0
325	20240319	141700	247683446	1765	1765	1765	1765	0
326	20240319	141600	247683446	1765	1765	1765	1765	10
327	20240319	141500	247665796	1765	1765	1765	1765	0
328	20240319	141400	247665796	1765	1765	1765	1765	0
329	20240319	141300	247665796	1765	1765	1765	1765	2
330	20240319	141200	247662266	1762	1762	1762	1762	395
331	20240319	141100	246966276	1762	1762	1762	1762	0
332	20240319	141000	246966276	1762	1762	1762	1762	602
333	20240319	140900	245905552	1760	1760	1760	1760	0
334	20240319	140800	245905552	1760	1760	1760	1760	285
335	20240319	140700	245403952	1760	1760	1760	1760	1000
336	20240319	140600	243643952	1760	1761	1761	1760	3000
337	20240319	140500	238363121	1762	1762	1762	1762	0
338	20240319	140400	238363121	1762	1762	1762	1762	169
339	20240319	140300	238065343	1762	1762	1762	1762	0
340	20240319	140200	238065343	1762	1762	1762	1762	10
341	20240319	140100	238047723	1762	1762	1762	1762	824
342	20240319	140000	236595835	1766	1766	1766	1766	0
343	20240319	135900	236595835	1766	1766	1766	1766	5
344	20240319	135800	236587005	1762	1762	1762	1762	127
345	20240319	135700	236363231	1762	1762	1762	1762	307
346	20240319	135600	235822297	1766	1766	1766	1766	0
347	20240319	135500	235822297	1766	1766	1766	1766	10
348	20240319	135400	235804637	1766	1766	1766	1766	0
349	20240319	135300	235804637	1766	1766	1766	1766	5
350	20240319	135200	235795807	1761	1761	1761	1761	0
351	20240319	135100	235795807	1761	1761	1761	1761	0
352	20240319	135000	235795807	1761	1761	1761	1761	0
353	20240319	134900	235795807	1761	1765	1765	1761	98
354	20240319	134800	235623080	1765	1765	1765	1765	0
355	20240319	134700	235623080	1765	1765	1765	1765	0
356	20240319	134600	235623080	1765	1765	1765	1765	0
357	20240319	134500	235623080	1765	1765	1765	1765	0
358	20240319	134400	235623080	1765	1765	1766	1765	717
359	20240319	134300	234357470	1764	1764	1764	1764	0
360	20240319	134200	234357470	1764	1764	1764	1764	0
361	20240319	134100	234357470	1764	1764	1764	1764	7
362	20240319	134000	234345122	1764	1764	1764	1764	5
363	20240319	133900	234336302	1764	1764	1764	1764	11
364	20240319	133800	234316898	1764	1764	1764	1764	2
365	20240319	133700	234313370	1764	1764	1764	1764	0
366	20240319	133600	234313370	1764	1764	1764	1764	10
367	20240319	133500	234295730	1764	1764	1764	1764	0
368	20240319	133400	234295730	1764	1766	1766	1764	30
369	20240319	133300	234242770	1766	1767	1767	1766	3
370	20240319	133200	234237471	1767	1767	1767	1767	1
371	20240319	133100	234235704	1759	1759	1759	1759	7
372	20240319	133000	234223391	1759	1761	1761	1759	653
373	20240319	132900	233074026	1761	1759	1773	1759	4208
374	20240319	132800	225671792	1759	1759	1759	1759	1100
375	20240319	132700	223736892	1759	1759	1759	1759	163
376	20240319	132600	223450175	1759	1759	1759	1758	314
377	20240319	132500	222897878	1759	1759	1759	1759	100
378	20240319	132400	222721978	1759	1759	1759	1759	2480
379	20240319	132300	218359658	1759	1759	1759	1759	80
380	20240319	132200	218218938	1759	1776	1778	1758	47134
381	20240319	132100	135017923	1776	1776	1776	1776	0
382	20240319	132000	135017923	1776	1776	1776	1776	0
383	20240319	131900	135017923	1776	1776	1776	1776	44
384	20240319	131800	134939779	1776	1776	1776	1776	0
385	20240319	131700	134939779	1776	1776	1776	1776	1
386	20240319	131600	134938003	1774	1774	1774	1774	1
387	20240319	131500	134936229	1774	1774	1774	1774	0
388	20240319	131400	134936229	1774	1775	1775	1774	1200
389	20240319	131300	132807317	1775	1775	1775	1775	0
390	20240319	131200	132807317	1775	1775	1775	1775	0
391	20240319	131100	132807317	1775	1775	1775	1775	2
392	20240319	131000	132803767	1775	1775	1775	1775	0
393	20240319	130900	132803767	1775	1775	1775	1775	0
394	20240319	130800	132803767	1775	1775	1775	1775	7
395	20240319	130700	132791342	1776	1776	1776	1776	5
396	20240319	130600	132782462	1775	1775	1775	1775	199
397	20240319	130500	132429237	1776	1776	1776	1776	360
398	20240319	130400	131789877	1776	1776	1776	1776	50
399	20240319	130300	131701077	1778	1778	1778	1778	0
400	20240319	130200	131701077	1778	1778	1778	1778	56
401	20240319	130100	131601509	1779	1779	1779	1779	0
402	20240319	130000	131601509	1779	1779	1779	1779	12
403	20240319	125900	131580161	1779	1779	1779	1779	0
404	20240319	125800	131580161	1779	1779	1779	1779	0
405	20240319	125700	131580161	1779	1779	1779	1779	0
406	20240319	125600	131580161	1779	1779	1779	1779	0
407	20240319	125500	131580161	1779	1779	1779	1779	0
408	20240319	125400	131580161	1779	1779	1779	1779	0
409	20240319	125300	131580161	1779	1779	1779	1779	0
410	20240319	125200	131580161	1779	1779	1779	1779	0
411	20240319	125100	131580161	1779	1779	1779	1779	0
412	20240319	125000	131580161	1779	1779	1779	1779	0
413	20240319	124900	131580161	1779	1779	1779	1779	0
414	20240319	124800	131580161	1779	1779	1779	1779	0
415	20240319	124700	131580161	1779	1779	1779	1779	0
416	20240319	124600	131580161	1779	1779	1779	1779	3
417	20240319	124500	131574824	1779	1779	1779	1779	0
418	20240319	124400	131574824	1779	1779	1779	1779	5
419	20240319	124300	131565929	1779	1779	1779	1779	281
420	20240319	124200	131066030	1774	1774	1774	1774	0
421	20240319	124100	131066030	1774	1774	1774	1774	0
422	20240319	124000	131066030	1774	1779	1779	1774	502
423	20240319	123900	130175251	1775	1775	1775	1775	100
424	20240319	123800	129997751	1779	1779	1779	1779	1
425	20240319	123700	129995972	1775	1775	1775	1775	0
426	20240319	123600	129995972	1775	1775	1775	1775	72
427	20240319	123500	129868172	1775	1775	1775	1775	0
428	20240319	123400	129868172	1775	1777	1777	1775	381
429	20240319	123300	129191883	1778	1778	1778	1778	2
430	20240319	123200	129188327	1778	1778	1778	1778	14
431	20240319	123100	129163435	1778	1778	1778	1778	15
432	20240319	123000	129136765	1778	1776	1778	1776	210
433	20240319	122900	128763387	1778	1778	1778	1778	4
434	20240319	122800	128756275	1778	1778	1778	1778	11
435	20240319	122700	128736717	1775	1775	1775	1775	0
436	20240319	122600	128736717	1775	1775	1775	1775	0
437	20240319	122500	128736717	1775	1775	1775	1775	100
438	20240319	122400	128559217	1778	1778	1778	1778	0
439	20240319	122300	128559217	1778	1778	1778	1778	0
440	20240319	122200	128559217	1778	1778	1778	1778	0
441	20240319	122100	128559217	1778	1778	1778	1778	0
442	20240319	122000	128559217	1778	1778	1778	1778	0
443	20240319	121900	128559217	1778	1778	1778	1778	5
444	20240319	121800	128550327	1775	1775	1775	1775	0
445	20240319	121700	128550327	1775	1775	1775	1775	0
446	20240319	121600	128550327	1775	1775	1775	1775	50
447	20240319	121500	128461577	1774	1774	1774	1774	0
448	20240319	121400	128461577	1774	1774	1774	1774	0
449	20240319	121300	128461577	1774	1774	1774	1774	0
450	20240319	121200	128461577	1774	1774	1774	1774	0
451	20240319	121100	128461577	1774	1774	1774	1774	1000
452	20240319	121000	126687577	1774	1774	1774	1774	0
453	20240319	120900	126687577	1774	1774	1774	1774	6
454	20240319	120800	126676933	1774	1774	1774	1774	0
455	20240319	120700	126676933	1774	1774	1774	1774	1
456	20240319	120600	126675159	1774	1774	1774	1774	0
457	20240319	120500	126675159	1774	1774	1774	1774	0
458	20240319	120400	126675159	1774	1774	1774	1774	0
459	20240319	120300	126675159	1774	1774	1774	1774	0
460	20240319	120200	126675159	1774	1774	1774	1774	0
461	20240319	120100	126675159	1774	1774	1774	1774	0
462	20240319	120000	126675159	1774	1774	1774	1774	0
463	20240319	115900	126675159	1774	1774	1774	1774	0
464	20240319	115800	126675159	1774	1774	1774	1774	7
465	20240319	115700	126662741	1779	1779	1779	1779	0
466	20240319	115600	126662741	1779	1779	1779	1779	0
467	20240319	115500	126662741	1779	1779	1779	1779	0
468	20240319	115400	126662741	1779	1779	1779	1779	0
469	20240319	115300	126662741	1779	1779	1779	1779	4
470	20240319	115200	126655625	1775	1775	1775	1775	2
471	20240319	115100	126652075	1779	1779	1779	1779	8
472	20240319	115000	126637843	1779	1779	1779	1779	0
473	20240319	114900	126637843	1779	1779	1779	1779	4
474	20240319	114800	126630727	1775	1775	1775	1775	0
475	20240319	114700	126630727	1775	1775	1775	1775	13
476	20240319	114600	126607652	1779	1779	1779	1779	0
477	20240319	114500	126607652	1779	1779	1779	1779	0
478	20240319	114400	126607652	1779	1779	1779	1779	0
479	20240319	114300	126607652	1779	1779	1779	1779	2
480	20240319	114200	126604094	1779	1779	1779	1779	0
481	20240319	114100	126604094	1779	1779	1779	1779	0
482	20240319	114000	126604094	1779	1779	1779	1779	0
483	20240319	113900	126604094	1779	1779	1779	1779	0
484	20240319	113800	126604094	1779	1779	1779	1779	4
485	20240319	113700	126596978	1771	1771	1771	1771	0
486	20240319	113600	126596978	1771	1771	1771	1771	0
487	20240319	113500	126596978	1771	1775	1775	1771	300
488	20240319	113400	126065113	1779	1779	1779	1779	131
489	20240319	113300	125832064	1779	1779	1779	1779	0
490	20240319	113200	125832064	1779	1779	1779	1779	20
491	20240319	113100	125796484	1779	1779	1779	1779	100
492	20240319	113000	125618584	1777	1777	1777	1777	440
493	20240319	112900	124836704	1777	1777	1777	1777	0
494	20240319	112800	124836704	1777	1777	1777	1777	1
495	20240319	112700	124834927	1777	1777	1777	1777	0
496	20240319	112600	124834927	1777	1777	1777	1777	0
497	20240319	112500	124834927	1777	1777	1777	1777	1
498	20240319	112400	124833150	1777	1777	1777	1777	0
499	20240319	112300	124833150	1777	1777	1777	1777	5
500	20240319	112200	124824265	1777	1777	1777	1777	15
501	20240319	112100	124797610	1777	1777	1777	1777	0
502	20240319	112000	124797610	1777	1777	1777	1777	0
503	20240319	111900	124797610	1777	1777	1777	1777	854
504	20240319	111800	123280052	1777	1777	1777	1777	0
505	20240319	111700	123280052	1777	1777	1777	1777	0
506	20240319	111600	123280052	1777	1777	1777	1777	0
507	20240319	111500	123280052	1777	1777	1777	1777	0
508	20240319	111400	123280052	1777	1777	1777	1777	0
509	20240319	111300	123280052	1777	1777	1777	1777	0
510	20240319	111200	123280052	1777	1777	1777	1777	0
511	20240319	111100	123280052	1777	1777	1777	1777	0
512	20240319	111000	123280052	1777	1777	1777	1777	366
513	20240319	110900	122629670	1777	1777	1777	1777	0
514	20240319	110800	122629670	1777	1777	1777	1777	5
515	20240319	110700	122620785	1777	1777	1777	1777	10
516	20240319	110600	122603015	1771	1771	1771	1771	0
517	20240319	110500	122603015	1771	1771	1771	1771	0
518	20240319	110400	122603015	1771	1771	1771	1771	0
519	20240319	110300	122603015	1771	1771	1771	1771	0
520	20240319	110200	122603015	1771	1771	1771	1771	0
521	20240319	110100	122603015	1771	1771	1771	1771	0
522	20240319	110000	122603015	1771	1771	1771	1771	0
523	20240319	105900	122603015	1771	1773	1773	1771	3000
524	20240319	105800	117286918	1773	1773	1773	1773	276
525	20240319	105700	116797570	1773	1774	1774	1773	1500
526	20240319	105600	114137970	1774	1774	1774	1774	610
527	20240319	105500	113055830	1774	1774	1774	1774	534
528	20240319	105400	112108514	1775	1775	1775	1775	0
529	20240319	105300	112108514	1775	1776	1776	1775	78
530	20240319	105200	111970062	1777	1777	1777	1777	0
531	20240319	105100	111970062	1777	1777	1777	1777	0
532	20240319	105000	111970062	1777	1778	1778	1777	15
533	20240319	104900	111943402	1776	1776	1776	1776	0
534	20240319	104800	111943402	1776	1776	1776	1776	0
535	20240319	104700	111943402	1776	1776	1776	1776	39
536	20240319	104600	111874138	1778	1778	1778	1778	1
537	20240319	104500	111872360	1775	1775	1775	1775	0
538	20240319	104400	111872360	1775	1775	1775	1775	0
539	20240319	104300	111872360	1775	1775	1775	1775	0
540	20240319	104200	111872360	1775	1775	1775	1775	0
541	20240319	104100	111872360	1775	1775	1775	1775	0
542	20240319	104000	111872360	1775	1775	1775	1775	0
543	20240319	103900	111872360	1775	1775	1775	1775	0
544	20240319	103800	111872360	1775	1775	1775	1775	0
545	20240319	103700	111872360	1775	1775	1775	1775	0
546	20240319	103600	111872360	1775	1775	1775	1775	0
547	20240319	103500	111872360	1775	1778	1778	1775	203
548	20240319	103400	111512029	1778	1778	1778	1778	2
549	20240319	103300	111508473	1776	1776	1776	1776	0
550	20240319	103200	111508473	1776	1776	1776	1776	235
551	20240319	103100	111091113	1779	1779	1779	1779	0
552	20240319	103000	111091113	1779	1779	1779	1779	0
553	20240319	102900	111091113	1779	1779	1779	1779	0
554	20240319	102800	111091113	1779	1779	1779	1779	0
555	20240319	102700	111091113	1779	1779	1779	1779	1
556	20240319	102600	111089334	1779	1779	1779	1779	31
557	20240319	102500	111034185	1779	1779	1779	1779	0
558	20240319	102400	111034185	1779	1779	1779	1779	0
559	20240319	102300	111034185	1779	1779	1779	1779	50
560	20240319	102200	110945235	1777	1777	1777	1777	141
561	20240319	102100	110694678	1778	1778	1778	1778	0
562	20240319	102000	110694678	1778	1778	1778	1778	12
563	20240319	101900	110673342	1779	1779	1779	1779	0
564	20240319	101800	110673342	1779	1779	1779	1779	0
565	20240319	101700	110673342	1779	1779	1779	1779	0
566	20240319	101600	110673342	1779	1779	1779	1779	0
567	20240319	101500	110673342	1779	1779	1779	1779	70
568	20240319	101400	110548812	1779	1779	1779	1779	0
569	20240319	101300	110548812	1779	1779	1779	1779	0
570	20240319	101200	110548812	1779	1779	1779	1779	0
571	20240319	101100	110548812	1779	1779	1779	1779	1050
572	20240319	101000	108680862	1780	1780	1780	1780	1
573	20240319	100900	108679082	1780	1780	1780	1780	1
574	20240319	100800	108677302	1779	1779	1779	1779	10
575	20240319	100700	108659512	1779	1779	1779	1779	0
576	20240319	100600	108659512	1779	1779	1779	1779	3
577	20240319	100500	108654175	1779	1779	1779	1779	0
578	20240319	100400	108654175	1779	1779	1779	1779	103
579	20240319	100300	108470938	1779	1780	1780	1779	21
580	20240319	100200	108433578	1780	1780	1780	1780	0
581	20240319	100100	108433578	1780	1780	1780	1780	0
582	20240319	100000	108433578	1780	1779	1780	1779	14
583	20240319	095900	108408667	1780	1780	1780	1780	100
584	20240319	095800	108230667	1779	1779	1779	1779	0
585	20240319	095700	108230667	1779	1779	1779	1779	220
586	20240319	095600	107839287	1779	1779	1779	1779	11
587	20240319	095500	107819718	1779	1780	1780	1779	7
588	20240319	095400	107807264	1780	1780	1780	1780	100
589	20240319	095300	107629264	1780	1780	1780	1780	17
590	20240319	095200	107599004	1780	1780	1780	1780	0
591	20240319	095100	107599004	1780	1780	1780	1780	1
592	20240319	095000	107597224	1780	1780	1780	1780	10
593	20240319	094900	107579424	1780	1780	1780	1780	5
594	20240319	094800	107570524	1780	1780	1780	1780	1
595	20240319	094700	107568744	1780	1779	1780	1779	1658
596	20240319	094600	104618599	1779	1779	1779	1779	1585
597	20240319	094500	101798884	1779	1779	1779	1779	0
598	20240319	094400	101798884	1779	1779	1779	1779	0
599	20240319	094300	101798884	1779	1779	1779	1779	1
600	20240319	094200	101797105	1779	1779	1779	1779	2
601	20240319	094100	101793547	1779	1779	1779	1779	0
602	20240319	094000	101793547	1779	1779	1779	1779	500
603	20240319	093900	100904047	1779	1778	1779	1778	259
604	20240319	093800	100443486	1778	1778	1778	1778	85
605	20240319	093700	100292356	1778	1778	1778	1778	0
606	20240319	093600	100292356	1778	1777	1778	1777	21
607	20240319	093500	100255033	1777	1777	1777	1777	500
608	20240319	093400	99366533	1777	1777	1777	1777	57
609	20240319	093300	99265244	1777	1777	1777	1777	224
610	20240319	093200	98867196	1774	1774	1774	1774	0
611	20240319	093100	98867196	1774	1767	1774	1766	326
612	20240319	093000	98290510	1765	1765	1765	1765	0
613	20240319	092900	98290510	1765	1765	1765	1765	226
614	20240319	092800	97891620	1765	1765	1765	1765	31
615	20240319	092700	97836905	1772	1773	1773	1766	1457
616	20240319	092600	95256246	1765	1773	1773	1765	221
617	20240319	092500	94866077	1773	1773	1773	1773	10
618	20240319	092400	94848347	1774	1774	1774	1774	154
619	20240319	092300	94575151	1765	1765	1765	1765	218
620	20240319	092200	94190381	1765	1765	1765	1765	448
621	20240319	092100	93399661	1765	1768	1768	1765	1834
622	20240319	092000	90161061	1775	1775	1775	1775	0
623	20240319	091900	90161061	1775	1773	1775	1773	23
624	20240319	091800	90120276	1767	1767	1767	1767	2986
625	20240319	091700	84844014	1775	1774	1775	1768	22070
626	20240319	091600	45781802	1777	1773	1777	1773	207
627	20240319	091500	45414783	1773	1773	1773	1773	0
628	20240319	091400	45414783	1773	1775	1775	1773	57
629	20240319	091300	45313684	1775	1777	1777	1775	155
630	20240319	091200	45038539	1777	1777	1777	1777	39
631	20240319	091100	44969236	1777	1777	1777	1777	34
632	20240319	091000	44908818	1777	1777	1777	1777	200
633	20240319	090900	44553418	1774	1774	1774	1774	0
634	20240319	090800	44553418	1774	1774	1774	1774	0
635	20240319	090700	44553418	1774	1778	1778	1774	201
636	20240319	090600	44196840	1778	1778	1778	1778	200
637	20240319	090500	43841240	1778	1778	1778	1778	401
638	20240319	090400	43128262	1778	1767	1778	1767	885
639	20240319	090300	41555947	1767	1778	1778	1767	120
640	20240319	090200	41343687	1767	1770	1778	1760	20090
641	20240319	090100	5971137	1770	1764	1770	1764	536
642	20240319	090000	5023053	1770	1771	1771	1763	2670