KissMeData/198440/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203100	80293476	1774	1774	1774	1774	200
3	20240311	203000	80293476	1774	1774	1774	1774	0
4	20240311	202900	80293476	1774	1774	1774	1774	0
5	20240311	202800	80293476	1774	1774	1774	1774	0
6	20240311	202700	80293476	1774	1774	1774	1774	0
7	20240311	202600	80293476	1774	1774	1774	1774	0
8	20240311	202500	80293476	1774	1774	1774	1774	0
9	20240311	202400	80293476	1774	1774	1774	1774	0
10	20240311	202300	80293476	1774	1774	1774	1774	0
11	20240311	202200	80293476	1774	1774	1774	1774	0
12	20240311	202100	80293476	1774	1774	1774	1774	0
13	20240311	202000	80293476	1774	1774	1774	1774	0
14	20240311	201900	80293476	1774	1774	1774	1774	0
15	20240311	201800	80293476	1774	1774	1774	1774	0
16	20240311	201700	80293476	1774	1774	1774	1774	0
17	20240311	201600	80293476	1774	1774	1774	1774	0
18	20240311	201500	80293476	1774	1774	1774	1774	0
19	20240311	201400	80293476	1774	1774	1774	1774	0
20	20240311	201300	80293476	1774	1774	1774	1774	0
21	20240311	201200	80293476	1774	1774	1774	1774	0
22	20240311	201100	80293476	1774	1774	1774	1774	0
23	20240311	201000	80293476	1774	1774	1774	1774	0
24	20240311	200900	80293476	1774	1774	1774	1774	0
25	20240311	200800	80293476	1774	1774	1774	1774	0
26	20240311	200700	80293476	1774	1774	1774	1774	0
27	20240311	200600	80293476	1774	1774	1774	1774	0
28	20240311	200500	80293476	1774	1774	1774	1774	0
29	20240311	200400	80293476	1774	1774	1774	1774	0
30	20240311	200300	80293476	1774	1774	1774	1774	0
31	20240311	200200	80293476	1774	1774	1774	1774	0
32	20240311	200100	80293476	1774	1774	1774	1774	200
33	20240311	200000	80293476	1774	1774	1774	1774	0
34	20240311	195900	80293476	1774	1774	1774	1774	0
35	20240311	195800	80293476	1774	1774	1774	1774	0
36	20240311	195700	80293476	1774	1774	1774	1774	0
37	20240311	195600	80293476	1774	1774	1774	1774	0
38	20240311	195500	80293476	1774	1774	1774	1774	0
39	20240311	195400	80293476	1774	1774	1774	1774	0
40	20240311	195300	80293476	1774	1774	1774	1774	0
41	20240311	195200	80293476	1774	1774	1774	1774	0
42	20240311	195100	80293476	1774	1774	1774	1774	0
43	20240311	195000	80293476	1774	1774	1774	1774	0
44	20240311	194900	80293476	1774	1774	1774	1774	0
45	20240311	194800	80293476	1774	1774	1774	1774	0
46	20240311	194700	80293476	1774	1774	1774	1774	0
47	20240311	194600	80293476	1774	1774	1774	1774	0
48	20240311	194500	80293476	1774	1774	1774	1774	0
49	20240311	194400	80293476	1774	1774	1774	1774	0
50	20240311	194300	80293476	1774	1774	1774	1774	0
51	20240311	194200	80293476	1774	1774	1774	1774	0
52	20240311	194100	80293476	1774	1774	1774	1774	0
53	20240311	194000	80293476	1774	1774	1774	1774	0
54	20240311	193900	80293476	1774	1774	1774	1774	0
55	20240311	193800	80293476	1774	1774	1774	1774	0
56	20240311	193700	80293476	1774	1774	1774	1774	0
57	20240311	193600	80293476	1774	1774	1774	1774	0
58	20240311	193500	80293476	1774	1774	1774	1774	0
59	20240311	193400	80293476	1774	1774	1774	1774	0
60	20240311	193300	80293476	1774	1774	1774	1774	0
61	20240311	193200	80293476	1774	1774	1774	1774	0
62	20240311	193100	80293476	1774	1774	1774	1774	200
63	20240311	193000	80293476	1774	1774	1774	1774	0
64	20240311	192900	80293476	1774	1774	1774	1774	0
65	20240311	192800	80293476	1774	1774	1774	1774	0
66	20240311	192700	80293476	1774	1774	1774	1774	0
67	20240311	192600	80293476	1774	1774	1774	1774	0
68	20240311	192500	80293476	1774	1774	1774	1774	0
69	20240311	192400	80293476	1774	1774	1774	1774	0
70	20240311	192300	80293476	1774	1774	1774	1774	0
71	20240311	192200	80293476	1774	1774	1774	1774	0
72	20240311	192100	80293476	1774	1774	1774	1774	0
73	20240311	192000	80293476	1774	1774	1774	1774	0
74	20240311	191900	80293476	1774	1774	1774	1774	0
75	20240311	191800	80293476	1774	1774	1774	1774	0
76	20240311	191700	80293476	1774	1774	1774	1774	0
77	20240311	191600	80293476	1774	1774	1774	1774	0
78	20240311	191500	80293476	1774	1774	1774	1774	0
79	20240311	191400	80293476	1774	1774	1774	1774	0
80	20240311	191300	80293476	1774	1774	1774	1774	0
81	20240311	191200	80293476	1774	1774	1774	1774	0
82	20240311	191100	80293476	1774	1774	1774	1774	0
83	20240311	191000	80293476	1774	1774	1774	1774	0
84	20240311	190900	80293476	1774	1774	1774	1774	0
85	20240311	190800	80293476	1774	1774	1774	1774	0
86	20240311	190700	80293476	1774	1774	1774	1774	0
87	20240311	190600	80293476	1774	1774	1774	1774	0
88	20240311	190500	80293476	1774	1774	1774	1774	0
89	20240311	190400	80293476	1774	1774	1774	1774	0
90	20240311	190300	80293476	1774	1774	1774	1774	0
91	20240311	190200	80293476	1774	1774	1774	1774	0
92	20240311	190100	80293476	1774	1774	1774	1774	200
93	20240311	190000	80293476	1774	1774	1774	1774	0
94	20240311	185900	80293476	1774	1774	1774	1774	0
95	20240311	185800	80293476	1774	1774	1774	1774	0
96	20240311	185700	80293476	1774	1774	1774	1774	0
97	20240311	185600	80293476	1774	1774	1774	1774	0
98	20240311	185500	80293476	1774	1774	1774	1774	0
99	20240311	185400	80293476	1774	1774	1774	1774	0
100	20240311	185300	80293476	1774	1774	1774	1774	0
101	20240311	185200	80293476	1774	1774	1774	1774	0
102	20240311	185100	80293476	1774	1774	1774	1774	0
103	20240311	185000	80293476	1774	1774	1774	1774	0
104	20240311	184900	80293476	1774	1774	1774	1774	0
105	20240311	184800	80293476	1774	1774	1774	1774	0
106	20240311	184700	80293476	1774	1774	1774	1774	0
107	20240311	184600	80293476	1774	1774	1774	1774	0
108	20240311	184500	80293476	1774	1774	1774	1774	0
109	20240311	184400	80293476	1774	1774	1774	1774	0
110	20240311	184300	80293476	1774	1774	1774	1774	0
111	20240311	184200	80293476	1774	1774	1774	1774	0
112	20240311	184100	80293476	1774	1774	1774	1774	0
113	20240311	184000	80293476	1774	1774	1774	1774	0
114	20240311	183900	80293476	1774	1774	1774	1774	0
115	20240311	183800	80293476	1774	1774	1774	1774	0
116	20240311	183700	80293476	1774	1774	1774	1774	0
117	20240311	183600	80293476	1774	1774	1774	1774	0
118	20240311	183500	80293476	1774	1774	1774	1774	0
119	20240311	183400	80293476	1774	1774	1774	1774	0
120	20240311	183300	80293476	1774	1774	1774	1774	0
121	20240311	183200	80293476	1774	1774	1774	1774	0
122	20240311	183100	80293476	1774	1774	1774	1774	200
123	20240311	183000	80293476	1774	1774	1774	1774	0
124	20240311	182900	80293476	1774	1774	1774	1774	0
125	20240311	182800	80293476	1774	1774	1774	1774	0
126	20240311	182700	80293476	1774	1774	1774	1774	0
127	20240311	182600	80293476	1774	1774	1774	1774	0
128	20240311	182500	80293476	1774	1774	1774	1774	0
129	20240311	182400	80293476	1774	1774	1774	1774	0
130	20240311	182300	80293476	1774	1774	1774	1774	0
131	20240311	182200	80293476	1774	1774	1774	1774	0
132	20240311	182100	80293476	1774	1774	1774	1774	0
133	20240311	182000	80293476	1774	1774	1774	1774	0
134	20240311	181900	80293476	1774	1774	1774	1774	0
135	20240311	181800	80293476	1774	1774	1774	1774	0
136	20240311	181700	80293476	1774	1774	1774	1774	0
137	20240311	181600	80293476	1774	1774	1774	1774	0
138	20240311	181500	80293476	1774	1774	1774	1774	0
139	20240311	181400	80293476	1774	1774	1774	1774	0
140	20240311	181300	80293476	1774	1774	1774	1774	0
141	20240311	181200	80293476	1774	1774	1774	1774	0
142	20240311	181100	80293476	1774	1774	1774	1774	0
143	20240311	181000	80293476	1774	1774	1774	1774	0
144	20240311	180900	80293476	1774	1774	1774	1774	0
145	20240311	180800	80293476	1774	1774	1774	1774	0
146	20240311	180700	80293476	1774	1774	1774	1774	0
147	20240311	180600	80293476	1774	1774	1774	1774	0
148	20240311	180500	80293476	1774	1774	1774	1774	0
149	20240311	180400	80293476	1774	1774	1774	1774	0
150	20240311	180300	80293476	1774	1774	1774	1774	0
151	20240311	180200	80293476	1774	1774	1774	1774	0
152	20240311	180100	80293476	1774	1774	1774	1774	200
153	20240311	180000	80293476	1774	1774	1774	1774	0
154	20240311	175900	80293476	1774	1774	1774	1774	0
155	20240311	175800	80293476	1774	1774	1774	1774	0
156	20240311	175700	80293476	1774	1774	1774	1774	0
157	20240311	175600	80293476	1774	1774	1774	1774	0
158	20240311	175500	80293476	1774	1774	1774	1774	0
159	20240311	175400	80293476	1774	1774	1774	1774	0
160	20240311	175300	80293476	1774	1774	1774	1774	0
161	20240311	175200	80293476	1774	1774	1774	1774	0
162	20240311	175100	80293476	1774	1774	1774	1774	0
163	20240311	175000	80293476	1774	1774	1774	1774	0
164	20240311	174900	80293476	1774	1774	1774	1774	0
165	20240311	174800	80293476	1774	1774	1774	1774	0
166	20240311	174700	80293476	1774	1774	1774	1774	0
167	20240311	174600	80293476	1774	1774	1774	1774	0
168	20240311	174500	80293476	1774	1774	1774	1774	0
169	20240311	174400	80293476	1774	1774	1774	1774	0
170	20240311	174300	80293476	1774	1774	1774	1774	0
171	20240311	174200	80293476	1774	1774	1774	1774	0
172	20240311	174100	80293476	1774	1774	1774	1774	0
173	20240311	174000	80293476	1774	1774	1774	1774	0
174	20240311	173900	80293476	1774	1774	1774	1774	0
175	20240311	173800	80293476	1774	1774	1774	1774	0
176	20240311	173700	80293476	1774	1774	1774	1774	0
177	20240311	173600	80293476	1774	1774	1774	1774	0
178	20240311	173500	80293476	1774	1774	1774	1774	0
179	20240311	173400	80293476	1774	1774	1774	1774	0
180	20240311	173300	80293476	1774	1774	1774	1774	0
181	20240311	173200	80293476	1774	1774	1774	1774	0
182	20240311	173100	80293476	1774	1774	1774	1774	200
183	20240311	173000	80293476	1774	1774	1774	1774	0
184	20240311	172900	80293476	1774	1774	1774	1774	0
185	20240311	172800	80293476	1774	1774	1774	1774	0
186	20240311	172700	80293476	1774	1774	1774	1774	0
187	20240311	172600	80293476	1774	1774	1774	1774	0
188	20240311	172500	80293476	1774	1774	1774	1774	0
189	20240311	172400	80293476	1774	1774	1774	1774	0
190	20240311	172300	80293476	1774	1774	1774	1774	0
191	20240311	172200	80293476	1774	1774	1774	1774	0
192	20240311	172100	80293476	1774	1774	1774	1774	0
193	20240311	172000	80293476	1774	1774	1774	1774	0
194	20240311	171900	80293476	1774	1774	1774	1774	0
195	20240311	171800	80293476	1774	1774	1774	1774	0
196	20240311	171700	80293476	1774	1774	1774	1774	0
197	20240311	171600	80293476	1774	1774	1774	1774	0
198	20240311	171500	80293476	1774	1774	1774	1774	0
199	20240311	171400	80293476	1774	1774	1774	1774	0
200	20240311	171300	80293476	1774	1774	1774	1774	0
201	20240311	171200	80293476	1774	1774	1774	1774	0
202	20240311	171100	80293476	1774	1774	1774	1774	0
203	20240311	171000	80293476	1774	1774	1774	1774	0
204	20240311	170900	80293476	1774	1774	1774	1774	0
205	20240311	170800	80293476	1774	1774	1774	1774	0
206	20240311	170700	80293476	1774	1774	1774	1774	0
207	20240311	170600	80293476	1774	1774	1774	1774	0
208	20240311	170500	80293476	1774	1774	1774	1774	0
209	20240311	170400	80293476	1774	1774	1774	1774	0
210	20240311	170300	80293476	1774	1774	1774	1774	0
211	20240311	170200	80293476	1774	1774	1774	1774	0
212	20240311	170100	80293476	1774	1774	1774	1774	200
213	20240311	170000	80293476	1774	1774	1774	1774	0
214	20240311	165900	80293476	1774	1774	1774	1774	0
215	20240311	165800	80293476	1774	1774	1774	1774	0
216	20240311	165700	80293476	1774	1774	1774	1774	0
217	20240311	165600	80293476	1774	1774	1774	1774	0
218	20240311	165500	80293476	1774	1774	1774	1774	0
219	20240311	165400	80293476	1774	1774	1774	1774	0
220	20240311	165300	80293476	1774	1774	1774	1774	0
221	20240311	165200	80293476	1774	1774	1774	1774	0
222	20240311	165100	80293476	1774	1774	1774	1774	0
223	20240311	165000	80293476	1774	1774	1774	1774	0
224	20240311	164900	80293476	1774	1774	1774	1774	0
225	20240311	164800	80293476	1774	1774	1774	1774	0
226	20240311	164700	80293476	1774	1774	1774	1774	0
227	20240311	164600	80293476	1774	1774	1774	1774	0
228	20240311	164500	80293476	1774	1774	1774	1774	0
229	20240311	164400	80293476	1774	1774	1774	1774	0
230	20240311	164300	80293476	1774	1774	1774	1774	0
231	20240311	164200	80293476	1774	1774	1774	1774	0
232	20240311	164100	80293476	1774	1774	1774	1774	0
233	20240311	164000	80293476	1774	1774	1774	1774	0
234	20240311	163900	80293476	1774	1774	1774	1774	0
235	20240311	163800	80293476	1774	1774	1774	1774	0
236	20240311	163700	80293476	1774	1774	1774	1774	0
237	20240311	163600	80293476	1774	1774	1774	1774	0
238	20240311	163500	80293476	1774	1774	1774	1774	0
239	20240311	163400	80293476	1774	1774	1774	1774	0
240	20240311	163300	80293476	1774	1774	1774	1774	0
241	20240311	163200	80293476	1774	1774	1774	1774	0
242	20240311	163100	80293476	1774	1774	1774	1774	200
243	20240311	163000	80293476	1774	1774	1774	1774	0
244	20240311	162900	80293476	1774	1774	1774	1774	0
245	20240311	162800	80293476	1774	1774	1774	1774	0
246	20240311	162700	80293476	1774	1774	1774	1774	0
247	20240311	162600	80293476	1774	1774	1774	1774	0
248	20240311	162500	80293476	1774	1774	1774	1774	0
249	20240311	162400	80293476	1774	1774	1774	1774	0
250	20240311	162300	80293476	1774	1774	1774	1774	0
251	20240311	162200	80293476	1774	1774	1774	1774	0
252	20240311	162100	80293476	1774	1774	1774	1774	0
253	20240311	162000	80293476	1774	1774	1774	1774	0
254	20240311	161900	80293476	1774	1774	1774	1774	0
255	20240311	161800	80293476	1774	1774	1774	1774	0
256	20240311	161700	80293476	1774	1774	1774	1774	0
257	20240311	161600	80293476	1774	1774	1774	1774	0
258	20240311	161500	80293476	1774	1774	1774	1774	0
259	20240311	161400	80293476	1774	1774	1774	1774	0
260	20240311	161300	80293476	1774	1774	1774	1774	0
261	20240311	161200	80293476	1774	1774	1774	1774	0
262	20240311	161100	80293476	1774	1774	1774	1774	0
263	20240311	161000	80293476	1774	1774	1774	1774	0
264	20240311	160900	80293476	1774	1774	1774	1774	0
265	20240311	160800	80293476	1774	1774	1774	1774	0
266	20240311	160700	80293476	1774	1774	1774	1774	0
267	20240311	160600	80293476	1774	1774	1774	1774	0
268	20240311	160500	80293476	1774	1774	1774	1774	0
269	20240311	160400	80293476	1774	1774	1774	1774	0
270	20240311	160300	80293476	1774	1774	1774	1774	0
271	20240311	160200	80293476	1774	1774	1774	1774	0
272	20240311	160100	80293476	1774	1774	1774	1774	200
273	20240311	160000	80293476	1774	1774	1774	1774	0
274	20240311	155900	80293476	1774	1774	1774	1774	0
275	20240311	155800	80293476	1774	1774	1774	1774	0
276	20240311	155700	80293476	1774	1774	1774	1774	0
277	20240311	155600	80293476	1774	1774	1774	1774	0
278	20240311	155500	80293476	1774	1774	1774	1774	0
279	20240311	155400	80293476	1774	1774	1774	1774	0
280	20240311	155300	80293476	1774	1774	1774	1774	0
281	20240311	155200	80293476	1774	1774	1774	1774	0
282	20240311	155100	80293476	1774	1774	1774	1774	0
283	20240311	155000	80293476	1774	1774	1774	1774	0
284	20240311	154900	80293476	1774	1774	1774	1774	0
285	20240311	154800	80293476	1774	1774	1774	1774	0
286	20240311	154700	80293476	1774	1774	1774	1774	0
287	20240311	154600	80293476	1774	1774	1774	1774	0
288	20240311	154500	80293476	1774	1774	1774	1774	0
289	20240311	154400	80293476	1774	1774	1774	1774	0
290	20240311	154300	80293476	1774	1774	1774	1774	0
291	20240311	154200	80293476	1774	1774	1774	1774	0
292	20240311	154100	80293476	1774	1774	1774	1774	0
293	20240311	154000	80293476	1774	1774	1774	1774	0
294	20240311	153900	80293476	1774	1774	1774	1774	0
295	20240311	153800	80293476	1774	1774	1774	1774	0
296	20240311	153700	80293476	1774	1774	1774	1774	0
297	20240311	153600	80293476	1774	1774	1774	1774	0
298	20240311	153500	80293476	1774	1774	1774	1774	0
299	20240311	153400	80293476	1774	1774	1774	1774	0
300	20240311	153300	80293476	1774	1774	1774	1774	0
301	20240311	153200	80293476	1774	1774	1774	1774	0
302	20240311	153100	80293476	1774	1774	1774	1774	200
303	20240311	153000	80293476	1774	1774	1774	1774	200
304	20240311	152900	79938676	1775	1775	1775	1775	0
305	20240311	152800	79938676	1775	1775	1775	1775	0
306	20240311	152700	79938676	1775	1775	1775	1775	0
307	20240311	152600	79938676	1775	1775	1775	1775	0
308	20240311	152500	79938676	1775	1775	1775	1775	0
309	20240311	152400	79938676	1775	1775	1775	1775	0
310	20240311	152300	79938676	1775	1775	1775	1775	0
311	20240311	152200	79938676	1775	1775	1775	1775	0
312	20240311	152100	79938676	1775	1775	1775	1775	0
313	20240311	152000	79938676	1775	1775	1775	1775	0
314	20240311	151900	79938676	1775	1774	1775	1774	80
315	20240311	151800	79796729	1776	1776	1776	1776	0
316	20240311	151700	79796729	1776	1776	1776	1776	0
317	20240311	151600	79796729	1776	1775	1776	1775	152
318	20240311	151500	79526926	1775	1775	1775	1775	30
319	20240311	151400	79473676	1774	1774	1774	1774	45
320	20240311	151300	79393846	1774	1774	1774	1774	10
321	20240311	151200	79376106	1774	1774	1774	1774	45
322	20240311	151100	79296276	1774	1774	1774	1774	0
323	20240311	151000	79296276	1774	1774	1774	1774	407
324	20240311	150900	78574258	1774	1774	1774	1774	0
325	20240311	150800	78574258	1774	1774	1774	1774	0
326	20240311	150700	78574258	1774	1774	1774	1774	0
327	20240311	150600	78574258	1774	1774	1774	1774	1185
328	20240311	150500	76472068	1776	1776	1776	1776	0
329	20240311	150400	76472068	1776	1776	1776	1776	0
330	20240311	150300	76472068	1776	1776	1776	1776	0
331	20240311	150200	76472068	1776	1776	1776	1776	412
332	20240311	150100	75740356	1776	1776	1776	1776	60
333	20240311	150000	75633796	1776	1776	1776	1776	0
334	20240311	145900	75633796	1776	1776	1776	1776	0
335	20240311	145800	75633796	1776	1776	1776	1776	0
336	20240311	145700	75633796	1776	1776	1776	1776	0
337	20240311	145600	75633796	1776	1776	1776	1776	1
338	20240311	145500	75632020	1775	1775	1775	1775	254
339	20240311	145400	75181170	1774	1774	1774	1774	5780
340	20240311	145300	64927450	1773	1773	1773	1773	0
341	20240311	145200	64927450	1773	1773	1773	1773	0
342	20240311	145100	64927450	1773	1773	1773	1773	0
343	20240311	145000	64927450	1773	1773	1773	1773	1
344	20240311	144900	64925677	1774	1774	1774	1774	0
345	20240311	144800	64925677	1774	1774	1774	1774	15
346	20240311	144700	64899067	1774	1774	1774	1774	0
347	20240311	144600	64899067	1774	1774	1774	1774	0
348	20240311	144500	64899067	1774	1774	1774	1774	0
349	20240311	144400	64899067	1774	1774	1774	1774	0
350	20240311	144300	64899067	1774	1774	1774	1774	0
351	20240311	144200	64899067	1774	1774	1774	1774	0
352	20240311	144100	64899067	1774	1774	1774	1774	0
353	20240311	144000	64899067	1774	1774	1774	1774	0
354	20240311	143900	64899067	1774	1774	1774	1774	0
355	20240311	143800	64899067	1774	1774	1775	1774	597
356	20240311	143700	63839451	1774	1774	1774	1774	42
357	20240311	143600	63764943	1774	1774	1774	1774	22
358	20240311	143500	63725915	1774	1774	1774	1774	10
359	20240311	143400	63708175	1774	1774	1774	1774	105
360	20240311	143300	63521905	1773	1773	1773	1773	15
361	20240311	143200	63495310	1773	1773	1773	1773	65
362	20240311	143100	63380065	1773	1774	1774	1773	2974
363	20240311	143000	58104294	1774	1774	1774	1774	0
364	20240311	142900	58104294	1774	1774	1774	1774	0
365	20240311	142800	58104294	1774	1775	1775	1774	2349
366	20240311	142700	53937003	1775	1775	1775	1775	54
367	20240311	142600	53841153	1774	1774	1774	1774	302
368	20240311	142500	53305405	1774	1774	1774	1774	0
369	20240311	142400	53305405	1774	1777	1777	1774	979
370	20240311	142300	51567714	1775	1775	1775	1775	7
371	20240311	142200	51555289	1775	1775	1775	1775	0
372	20240311	142100	51555289	1775	1775	1775	1775	0
373	20240311	142000	51555289	1775	1775	1775	1775	7
374	20240311	141900	51542864	1775	1775	1775	1775	20
375	20240311	141800	51507364	1775	1775	1775	1775	205
376	20240311	141700	51143489	1775	1775	1775	1775	0
377	20240311	141600	51143489	1775	1775	1775	1775	7
378	20240311	141500	51131064	1775	1775	1775	1775	0
379	20240311	141400	51131064	1775	1775	1775	1775	100
380	20240311	141300	50953564	1775	1775	1775	1775	7
381	20240311	141200	50941139	1775	1775	1775	1775	0
382	20240311	141100	50941139	1775	1775	1775	1775	0
383	20240311	141000	50941139	1775	1775	1775	1775	100
384	20240311	140900	50763639	1775	1775	1775	1775	223
385	20240311	140800	50367814	1775	1775	1775	1775	0
386	20240311	140700	50367814	1775	1775	1775	1775	0
387	20240311	140600	50367814	1775	1775	1775	1775	0
388	20240311	140500	50367814	1775	1775	1775	1775	118
389	20240311	140400	50158364	1775	1775	1775	1775	0
390	20240311	140300	50158364	1775	1775	1775	1775	0
391	20240311	140200	50158364	1775	1775	1775	1775	0
392	20240311	140100	50158364	1775	1775	1775	1775	0
393	20240311	140000	50158364	1775	1775	1775	1775	1568
394	20240311	135900	47375164	1775	1775	1775	1775	0
395	20240311	135800	47375164	1775	1775	1775	1775	0
396	20240311	135700	47375164	1775	1775	1775	1775	177
397	20240311	135600	47060989	1777	1777	1777	1777	0
398	20240311	135500	47060989	1777	1777	1777	1777	0
399	20240311	135400	47060989	1777	1777	1777	1777	7
400	20240311	135300	47048550	1774	1774	1774	1774	0
401	20240311	135200	47048550	1774	1774	1774	1774	0
402	20240311	135100	47048550	1774	1774	1774	1774	0
403	20240311	135000	47048550	1774	1776	1776	1774	149
404	20240311	134900	46784113	1776	1776	1776	1776	38
405	20240311	134800	46716625	1780	1780	1780	1780	0
406	20240311	134700	46716625	1780	1780	1780	1780	0
407	20240311	134600	46716625	1780	1780	1780	1780	0
408	20240311	134500	46716625	1780	1779	1780	1779	100
409	20240311	134400	46538655	1778	1778	1778	1778	0
410	20240311	134300	46538655	1778	1778	1778	1778	0
411	20240311	134200	46538655	1778	1780	1780	1778	135
412	20240311	134100	46298410	1780	1780	1780	1780	0
413	20240311	134000	46298410	1780	1780	1780	1780	0
414	20240311	133900	46298410	1780	1780	1780	1780	9
415	20240311	133800	46282390	1780	1780	1780	1780	0
416	20240311	133700	46282390	1780	1780	1780	1780	0
417	20240311	133600	46282390	1780	1780	1780	1780	0
418	20240311	133500	46282390	1780	1780	1780	1780	0
419	20240311	133400	46282390	1780	1780	1780	1780	0
420	20240311	133300	46282390	1780	1780	1780	1780	1
421	20240311	133200	46280610	1780	1780	1780	1780	0
422	20240311	133100	46280610	1780	1780	1780	1780	120
423	20240311	133000	46067010	1780	1780	1780	1780	0
424	20240311	132900	46067010	1780	1780	1780	1780	154
425	20240311	132800	45792890	1780	1780	1780	1780	37
426	20240311	132700	45727030	1783	1783	1783	1783	0
427	20240311	132600	45727030	1783	1783	1783	1783	0
428	20240311	132500	45727030	1783	1780	1783	1780	199
429	20240311	132400	45372770	1780	1779	1780	1774	67
430	20240311	132300	45253681	1780	1780	1780	1780	0
431	20240311	132200	45253681	1780	1780	1780	1780	0
432	20240311	132100	45253681	1780	1780	1780	1780	0
433	20240311	132000	45253681	1780	1780	1780	1780	0
434	20240311	131900	45253681	1780	1780	1780	1780	0
435	20240311	131800	45253681	1780	1780	1780	1780	0
436	20240311	131700	45253681	1780	1780	1780	1780	0
437	20240311	131600	45253681	1780	1780	1780	1780	5
438	20240311	131500	45244781	1780	1780	1780	1780	0
439	20240311	131400	45244781	1780	1780	1780	1780	0
440	20240311	131300	45244781	1780	1780	1780	1780	1
441	20240311	131200	45243001	1780	1780	1780	1780	0
442	20240311	131100	45243001	1780	1780	1780	1780	0
443	20240311	131000	45243001	1780	1780	1780	1780	0
444	20240311	130900	45243001	1780	1780	1780	1780	21
445	20240311	130800	45205621	1780	1780	1780	1780	0
446	20240311	130700	45205621	1780	1780	1780	1780	2
447	20240311	130600	45202061	1780	1780	1780	1780	0
448	20240311	130500	45202061	1780	1780	1780	1780	0
449	20240311	130400	45202061	1780	1780	1780	1780	0
450	20240311	130300	45202061	1780	1780	1780	1780	50
451	20240311	130200	45113061	1783	1783	1783	1783	0
452	20240311	130100	45113061	1783	1783	1783	1783	0
453	20240311	130000	45113061	1783	1783	1783	1783	0
454	20240311	125900	45113061	1783	1783	1783	1783	0
455	20240311	125800	45113061	1783	1783	1783	1783	0
456	20240311	125700	45113061	1783	1783	1783	1783	0
457	20240311	125600	45113061	1783	1782	1783	1782	20
458	20240311	125500	45077417	1784	1783	1784	1783	197
459	20240311	125400	44725989	1784	1780	1784	1780	29
460	20240311	125300	44674311	1780	1780	1780	1780	0
461	20240311	125200	44674311	1780	1780	1780	1779	231
462	20240311	125100	44263148	1780	1776	1780	1776	20
463	20240311	125000	44227577	1775	1775	1775	1775	12
464	20240311	124900	44206277	1774	1774	1774	1774	20
465	20240311	124800	44170797	1773	1773	1773	1773	10
466	20240311	124700	44153067	1774	1774	1774	1774	0
467	20240311	124600	44153067	1774	1774	1774	1774	0
468	20240311	124500	44153067	1774	1774	1774	1774	0
469	20240311	124400	44153067	1774	1774	1774	1774	0
470	20240311	124300	44153067	1774	1774	1774	1774	0
471	20240311	124200	44153067	1774	1774	1774	1774	68
472	20240311	124100	44032435	1774	1774	1774	1774	0
473	20240311	124000	44032435	1774	1774	1774	1774	0
474	20240311	123900	44032435	1774	1774	1774	1774	0
475	20240311	123800	44032435	1774	1774	1774	1774	0
476	20240311	123700	44032435	1774	1774	1774	1774	0
477	20240311	123600	44032435	1774	1774	1774	1774	0
478	20240311	123500	44032435	1774	1774	1774	1774	0
479	20240311	123400	44032435	1774	1774	1774	1774	33
480	20240311	123300	43973893	1773	1773	1773	1773	0
481	20240311	123200	43973893	1773	1772	1773	1772	1350
482	20240311	123100	41581597	1772	1772	1772	1772	23
483	20240311	123000	41540841	1772	1773	1773	1772	771
484	20240311	122900	40173868	1774	1775	1775	1773	113
485	20240311	122800	39973323	1775	1775	1775	1775	0
486	20240311	122700	39973323	1775	1775	1775	1775	11
487	20240311	122600	39953798	1774	1774	1774	1774	0
488	20240311	122500	39953798	1774	1774	1774	1774	0
489	20240311	122400	39953798	1774	1773	1774	1773	20
490	20240311	122300	39918322	1773	1773	1773	1773	29
491	20240311	122200	39866905	1773	1773	1773	1773	42
492	20240311	122100	39792439	1773	1773	1773	1773	154
493	20240311	122000	39519397	1773	1773	1773	1773	0
494	20240311	121900	39519397	1773	1774	1774	1773	407
495	20240311	121800	38797478	1774	1774	1774	1774	0
496	20240311	121700	38797478	1774	1776	1780	1774	43
497	20240311	121600	38721014	1775	1775	1775	1775	0
498	20240311	121500	38721014	1775	1775	1775	1775	0
499	20240311	121400	38721014	1775	1775	1775	1775	0
500	20240311	121300	38721014	1775	1774	1775	1774	51
501	20240311	121200	38630497	1774	1774	1774	1774	8
502	20240311	121100	38616305	1774	1774	1774	1774	16
503	20240311	121000	38587921	1774	1774	1774	1774	6
504	20240311	120900	38577277	1774	1774	1774	1774	4
505	20240311	120800	38570181	1775	1775	1775	1775	0
506	20240311	120700	38570181	1775	1775	1775	1775	0
507	20240311	120600	38570181	1775	1775	1775	1775	33
508	20240311	120500	38511606	1775	1775	1775	1775	0
509	20240311	120400	38511606	1775	1775	1775	1775	0
510	20240311	120300	38511606	1775	1773	1775	1773	47
511	20240311	120200	38428233	1773	1773	1773	1773	8
512	20240311	120100	38414049	1773	1773	1773	1773	11
513	20240311	120000	38394546	1773	1773	1773	1773	7
514	20240311	115900	38382135	1773	1773	1773	1773	11
515	20240311	115800	38362632	1773	1773	1773	1773	14
516	20240311	115700	38337810	1773	1773	1773	1773	12
517	20240311	115600	38316534	1773	1773	1773	1773	12
518	20240311	115500	38295258	1773	1773	1773	1773	5
519	20240311	115400	38286393	1773	1773	1773	1773	12
520	20240311	115300	38265117	1773	1773	1773	1773	8
521	20240311	115200	38250933	1773	1773	1773	1773	12
522	20240311	115100	38229657	1773	1773	1773	1773	11
523	20240311	115000	38210154	1773	1773	1773	1773	9
524	20240311	114900	38194197	1773	1773	1773	1773	10
525	20240311	114800	38176467	1773	1773	1773	1773	14
526	20240311	114700	38151645	1773	1773	1773	1773	6
527	20240311	114600	38141007	1773	1773	1773	1773	12
528	20240311	114500	38119731	1773	1773	1773	1773	9
529	20240311	114400	38103774	1773	1773	1773	1773	16
530	20240311	114300	38075406	1773	1773	1773	1773	12
531	20240311	114200	38054130	1773	1773	1773	1773	9
532	20240311	114100	38038173	1773	1773	1773	1773	14
533	20240311	114000	38013351	1773	1773	1773	1773	9
534	20240311	113900	37997394	1773	1773	1773	1773	6
535	20240311	113800	37986756	1774	1774	1774	1774	0
536	20240311	113700	37986756	1774	1774	1774	1774	2
537	20240311	113600	37983208	1773	1773	1773	1773	25
538	20240311	113500	37938883	1773	1773	1773	1773	0
539	20240311	113400	37938883	1773	1772	1773	1771	167
540	20240311	113300	37642996	1772	1772	1772	1772	10
541	20240311	113200	37625276	1772	1772	1772	1772	13
542	20240311	113100	37602240	1772	1772	1772	1772	33
543	20240311	113000	37543764	1772	1772	1772	1772	16
544	20240311	112900	37515412	1772	1772	1772	1772	13
545	20240311	112800	37492376	1772	1772	1772	1772	10
546	20240311	112700	37474656	1772	1772	1772	1772	16
547	20240311	112600	37446304	1772	1772	1772	1772	14
548	20240311	112500	37421496	1772	1772	1772	1772	11
549	20240311	112400	37402004	1772	1772	1772	1772	13
550	20240311	112300	37378968	1772	1772	1772	1772	12
551	20240311	112200	37357704	1772	1772	1772	1772	11
552	20240311	112100	37338212	1772	1772	1772	1772	14
553	20240311	112000	37313404	1772	1772	1772	1772	11
554	20240311	111900	37293912	1772	1772	1772	1772	14
555	20240311	111800	37269104	1772	1772	1772	1772	16
556	20240311	111700	37240752	1772	1772	1772	1772	11
557	20240311	111600	37221260	1772	1772	1772	1772	14
558	20240311	111500	37196452	1772	1772	1772	1772	11
559	20240311	111400	37176960	1772	1772	1772	1772	10
560	20240311	111300	37159240	1772	1772	1773	1772	24
561	20240311	111200	37116708	1772	1772	1772	1772	12
562	20240311	111100	37095444	1772	1772	1772	1772	13
563	20240311	111000	37072408	1772	1773	1773	1772	9
564	20240311	110900	37056459	1772	1772	1772	1772	29
565	20240311	110800	37005071	1771	1771	1771	1771	12
566	20240311	110700	36983819	1771	1771	1771	1771	15
567	20240311	110600	36957254	1771	1771	1772	1771	14
568	20240311	110500	36932458	1772	1771	1772	1771	6
569	20240311	110400	36921831	1772	1772	1772	1772	0
570	20240311	110300	36921831	1772	1772	1772	1772	0
571	20240311	110200	36921831	1772	1772	1772	1772	0
572	20240311	110100	36921831	1772	1772	1772	1772	0
573	20240311	110000	36921831	1772	1771	1772	1771	57
574	20240311	105900	36820833	1771	1771	1771	1771	27
575	20240311	105800	36773016	1771	1771	1771	1771	0
576	20240311	105700	36773016	1771	1770	1771	1770	49
577	20240311	105600	36686248	1770	1770	1770	1770	125
578	20240311	105500	36464998	1770	1776	1776	1770	10654
579	20240311	105400	17581668	1776	1776	1776	1776	0
580	20240311	105300	17581668	1776	1776	1776	1776	59
581	20240311	105200	17476884	1776	1776	1776	1776	4
582	20240311	105100	17469780	1776	1776	1776	1776	557
583	20240311	105000	16480548	1776	1776	1776	1776	4
584	20240311	104900	16473444	1776	1776	1776	1776	0
585	20240311	104800	16473444	1776	1776	1776	1776	4
586	20240311	104700	16466340	1776	1776	1776	1776	0
587	20240311	104600	16466340	1776	1776	1776	1776	4
588	20240311	104500	16459236	1776	1776	1776	1776	0
589	20240311	104400	16459236	1776	1776	1776	1776	25
590	20240311	104300	16414836	1776	1776	1776	1776	0
591	20240311	104200	16414836	1776	1776	1776	1776	0
592	20240311	104100	16414836	1776	1776	1776	1776	0
593	20240311	104000	16414836	1776	1776	1776	1776	8
594	20240311	103900	16400628	1776	1776	1776	1776	0
595	20240311	103800	16400628	1776	1777	1777	1776	467
596	20240311	103700	15571233	1776	1776	1776	1776	7
597	20240311	103600	15558801	1776	1776	1776	1776	0
598	20240311	103500	15558801	1776	1776	1776	1776	100
599	20240311	103400	15381201	1776	1777	1777	1776	154
600	20240311	103300	15107565	1777	1777	1777	1777	8
601	20240311	103200	15093349	1778	1778	1778	1778	36
602	20240311	103100	15029341	1777	1777	1777	1777	213
603	20240311	103000	14650840	1776	1776	1776	1776	556
604	20240311	102900	13663384	1776	1776	1776	1776	59
605	20240311	102800	13558600	1776	1776	1776	1776	0
606	20240311	102700	13558600	1776	1776	1776	1776	0
607	20240311	102600	13558600	1776	1777	1777	1776	27
608	20240311	102500	13510638	1776	1776	1776	1776	0
609	20240311	102400	13510638	1776	1776	1776	1776	0
610	20240311	102300	13510638	1776	1777	1777	1776	627
611	20240311	102200	12396544	1776	1777	1777	1776	68
612	20240311	102100	12275720	1777	1778	1778	1777	23
613	20240311	102000	12234839	1778	1778	1778	1778	0
614	20240311	101900	12234839	1778	1778	1778	1778	0
615	20240311	101800	12234839	1778	1778	1778	1778	0
616	20240311	101700	12234839	1778	1778	1778	1778	0
617	20240311	101600	12234839	1778	1778	1778	1778	0
618	20240311	101500	12234839	1778	1778	1778	1778	0
619	20240311	101400	12234839	1778	1777	1778	1777	38
620	20240311	101300	12167308	1777	1778	1778	1777	62
621	20240311	101200	12057085	1778	1778	1778	1778	0
622	20240311	101100	12057085	1778	1778	1778	1778	0
623	20240311	101000	12057085	1778	1778	1778	1778	0
624	20240311	100900	12057085	1778	1778	1778	1778	0
625	20240311	100800	12057085	1778	1778	1778	1778	0
626	20240311	100700	12057085	1778	1778	1778	1778	0
627	20240311	100600	12057085	1778	1778	1779	1778	31
628	20240311	100500	12001961	1778	1778	1778	1778	50
629	20240311	100400	11913061	1779	1779	1779	1779	1
630	20240311	100300	11911282	1777	1777	1777	1777	0
631	20240311	100200	11911282	1777	1779	1779	1777	90
632	20240311	100100	11751186	1779	1779	1779	1779	1
633	20240311	100000	11749407	1780	1780	1780	1780	0
634	20240311	095900	11749407	1780	1780	1780	1780	0
635	20240311	095800	11749407	1780	1780	1780	1780	0
636	20240311	095700	11749407	1780	1780	1780	1780	0
637	20240311	095600	11749407	1780	1780	1780	1780	0
638	20240311	095500	11749407	1780	1780	1780	1780	0
639	20240311	095400	11749407	1780	1780	1780	1780	0
640	20240311	095300	11749407	1780	1780	1780	1780	0
641	20240311	095200	11749407	1780	1780	1780	1780	0
642	20240311	095100	11749407	1780	1780	1780	1780	0
643	20240311	095000	11749407	1780	1780	1780	1780	0
644	20240311	094900	11749407	1780	1780	1780	1780	0
645	20240311	094800	11749407	1780	1780	1780	1780	0
646	20240311	094700	11749407	1780	1780	1780	1780	3
647	20240311	094600	11744067	1779	1779	1779	1779	2
648	20240311	094500	11740509	1780	1780	1780	1780	18
649	20240311	094400	11708469	1780	1780	1780	1780	1
650	20240311	094300	11706689	1780	1780	1780	1780	2
651	20240311	094200	11703129	1776	1776	1776	1776	0
652	20240311	094100	11703129	1776	1776	1776	1776	0
653	20240311	094000	11703129	1776	1776	1776	1776	8
654	20240311	093900	11688921	1776	1776	1776	1776	8
655	20240311	093800	11674713	1776	1779	1779	1776	208
656	20240311	093700	11305176	1779	1779	1779	1779	8
657	20240311	093600	11290944	1779	1780	1780	1779	58
658	20240311	093500	11187706	1773	1773	1773	1773	0
659	20240311	093400	11187706	1773	1773	1773	1773	0
660	20240311	093300	11187706	1773	1773	1773	1773	0
661	20240311	093200	11187706	1773	1773	1773	1773	0
662	20240311	093100	11187706	1773	1773	1773	1773	0
663	20240311	093000	11187706	1773	1773	1773	1773	0
664	20240311	092900	11187706	1773	1773	1773	1773	0
665	20240311	092800	11187706	1773	1773	1773	1773	0
666	20240311	092700	11187706	1773	1773	1773	1773	0
667	20240311	092600	11187706	1773	1773	1773	1773	0
668	20240311	092500	11187706	1773	1773	1773	1773	0
669	20240311	092400	11187706	1773	1773	1773	1773	0
670	20240311	092300	11187706	1773	1773	1773	1773	0
671	20240311	092200	11187706	1773	1773	1773	1773	0
672	20240311	092100	11187706	1773	1773	1773	1773	0
673	20240311	092000	11187706	1773	1773	1773	1773	0
674	20240311	091900	11187706	1773	1773	1773	1773	0
675	20240311	091800	11187706	1773	1773	1773	1773	158
676	20240311	091700	10907572	1772	1772	1772	1772	0
677	20240311	091600	10907572	1772	1772	1772	1772	0
678	20240311	091500	10907572	1772	1772	1772	1772	0
679	20240311	091400	10907572	1772	1774	1774	1772	5000
680	20240311	091300	2047487	1780	1780	1780	1780	0
681	20240311	091200	2047487	1780	1780	1780	1780	80
682	20240311	091100	1905087	1780	1780	1780	1780	0
683	20240311	091000	1905087	1780	1780	1780	1780	204
684	20240311	090900	1541967	1780	1780	1780	1780	4
685	20240311	090800	1534847	1780	1773	1780	1773	25
686	20240311	090700	1490417	1772	1773	1773	1772	187
687	20240311	090600	1159052	1772	1772	1772	1772	0
688	20240311	090500	1159052	1772	1772	1772	1772	0
689	20240311	090400	1159052	1772	1772	1773	1772	612
690	20240311	090300	74340	1770	1770	1770	1770	0
691	20240311	090200	74340	1770	1770	1770	1770	0
692	20240311	090100	74340	1770	1770	1770	1770	0
693	20240311	090000	74340	1770	1770	1770	1770	42