KissMeData/215380/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203500	33742731	1863	1863	1863	1863	778
3	20240322	203400	33742731	1863	1863	1863	1863	0
4	20240322	203300	33742731	1863	1863	1863	1863	0
5	20240322	203200	33742731	1863	1863	1863	1863	0
6	20240322	203100	33742731	1863	1863	1863	1863	0
7	20240322	203000	33742731	1863	1863	1863	1863	0
8	20240322	202900	33742731	1863	1863	1863	1863	0
9	20240322	202800	33742731	1863	1863	1863	1863	0
10	20240322	202700	33742731	1863	1863	1863	1863	0
11	20240322	202600	33742731	1863	1863	1863	1863	0
12	20240322	202500	33742731	1863	1863	1863	1863	0
13	20240322	202400	33742731	1863	1863	1863	1863	0
14	20240322	202300	33742731	1863	1863	1863	1863	0
15	20240322	202200	33742731	1863	1863	1863	1863	0
16	20240322	202100	33742731	1863	1863	1863	1863	0
17	20240322	202000	33742731	1863	1863	1863	1863	0
18	20240322	201900	33742731	1863	1863	1863	1863	0
19	20240322	201800	33742731	1863	1863	1863	1863	0
20	20240322	201700	33742731	1863	1863	1863	1863	0
21	20240322	201600	33742731	1863	1863	1863	1863	0
22	20240322	201500	33742731	1863	1863	1863	1863	0
23	20240322	201400	33742731	1863	1863	1863	1863	0
24	20240322	201300	33742731	1863	1863	1863	1863	0
25	20240322	201200	33742731	1863	1863	1863	1863	0
26	20240322	201100	33742731	1863	1863	1863	1863	0
27	20240322	201000	33742731	1863	1863	1863	1863	0
28	20240322	200900	33742731	1863	1863	1863	1863	0
29	20240322	200800	33742731	1863	1863	1863	1863	0
30	20240322	200700	33742731	1863	1863	1863	1863	0
31	20240322	200600	33742731	1863	1863	1863	1863	0
32	20240322	200500	33742731	1863	1863	1863	1863	778
33	20240322	200400	33742731	1863	1863	1863	1863	0
34	20240322	200300	33742731	1863	1863	1863	1863	0
35	20240322	200200	33742731	1863	1863	1863	1863	0
36	20240322	200100	33742731	1863	1863	1863	1863	0
37	20240322	200000	33742731	1863	1863	1863	1863	0
38	20240322	195900	33742731	1863	1863	1863	1863	0
39	20240322	195800	33742731	1863	1863	1863	1863	0
40	20240322	195700	33742731	1863	1863	1863	1863	0
41	20240322	195600	33742731	1863	1863	1863	1863	0
42	20240322	195500	33742731	1863	1863	1863	1863	0
43	20240322	195400	33742731	1863	1863	1863	1863	0
44	20240322	195300	33742731	1863	1863	1863	1863	0
45	20240322	195200	33742731	1863	1863	1863	1863	0
46	20240322	195100	33742731	1863	1863	1863	1863	0
47	20240322	195000	33742731	1863	1863	1863	1863	0
48	20240322	194900	33742731	1863	1863	1863	1863	0
49	20240322	194800	33742731	1863	1863	1863	1863	0
50	20240322	194700	33742731	1863	1863	1863	1863	0
51	20240322	194600	33742731	1863	1863	1863	1863	0
52	20240322	194500	33742731	1863	1863	1863	1863	0
53	20240322	194400	33742731	1863	1863	1863	1863	0
54	20240322	194300	33742731	1863	1863	1863	1863	0
55	20240322	194200	33742731	1863	1863	1863	1863	0
56	20240322	194100	33742731	1863	1863	1863	1863	0
57	20240322	194000	33742731	1863	1863	1863	1863	0
58	20240322	193900	33742731	1863	1863	1863	1863	0
59	20240322	193800	33742731	1863	1863	1863	1863	0
60	20240322	193700	33742731	1863	1863	1863	1863	0
61	20240322	193600	33742731	1863	1863	1863	1863	0
62	20240322	193500	33742731	1863	1863	1863	1863	778
63	20240322	193400	33742731	1863	1863	1863	1863	0
64	20240322	193300	33742731	1863	1863	1863	1863	0
65	20240322	193200	33742731	1863	1863	1863	1863	0
66	20240322	193100	33742731	1863	1863	1863	1863	0
67	20240322	193000	33742731	1863	1863	1863	1863	0
68	20240322	192900	33742731	1863	1863	1863	1863	0
69	20240322	192800	33742731	1863	1863	1863	1863	0
70	20240322	192700	33742731	1863	1863	1863	1863	0
71	20240322	192600	33742731	1863	1863	1863	1863	0
72	20240322	192500	33742731	1863	1863	1863	1863	0
73	20240322	192400	33742731	1863	1863	1863	1863	0
74	20240322	192300	33742731	1863	1863	1863	1863	0
75	20240322	192200	33742731	1863	1863	1863	1863	0
76	20240322	192100	33742731	1863	1863	1863	1863	0
77	20240322	192000	33742731	1863	1863	1863	1863	0
78	20240322	191900	33742731	1863	1863	1863	1863	0
79	20240322	191800	33742731	1863	1863	1863	1863	0
80	20240322	191700	33742731	1863	1863	1863	1863	0
81	20240322	191600	33742731	1863	1863	1863	1863	0
82	20240322	191500	33742731	1863	1863	1863	1863	0
83	20240322	191400	33742731	1863	1863	1863	1863	0
84	20240322	191300	33742731	1863	1863	1863	1863	0
85	20240322	191200	33742731	1863	1863	1863	1863	0
86	20240322	191100	33742731	1863	1863	1863	1863	0
87	20240322	191000	33742731	1863	1863	1863	1863	0
88	20240322	190900	33742731	1863	1863	1863	1863	0
89	20240322	190800	33742731	1863	1863	1863	1863	0
90	20240322	190700	33742731	1863	1863	1863	1863	0
91	20240322	190600	33742731	1863	1863	1863	1863	0
92	20240322	190500	33742731	1863	1863	1863	1863	778
93	20240322	190400	33742731	1863	1863	1863	1863	0
94	20240322	190300	33742731	1863	1863	1863	1863	0
95	20240322	190200	33742731	1863	1863	1863	1863	0
96	20240322	190100	33742731	1863	1863	1863	1863	0
97	20240322	190000	33742731	1863	1863	1863	1863	0
98	20240322	185900	33742731	1863	1863	1863	1863	0
99	20240322	185800	33742731	1863	1863	1863	1863	0
100	20240322	185700	33742731	1863	1863	1863	1863	0
101	20240322	185600	33742731	1863	1863	1863	1863	0
102	20240322	185500	33742731	1863	1863	1863	1863	0
103	20240322	185400	33742731	1863	1863	1863	1863	0
104	20240322	185300	33742731	1863	1863	1863	1863	0
105	20240322	185200	33742731	1863	1863	1863	1863	0
106	20240322	185100	33742731	1863	1863	1863	1863	0
107	20240322	185000	33742731	1863	1863	1863	1863	0
108	20240322	184900	33742731	1863	1863	1863	1863	0
109	20240322	184800	33742731	1863	1863	1863	1863	0
110	20240322	184700	33742731	1863	1863	1863	1863	0
111	20240322	184600	33742731	1863	1863	1863	1863	0
112	20240322	184500	33742731	1863	1863	1863	1863	0
113	20240322	184400	33742731	1863	1863	1863	1863	0
114	20240322	184300	33742731	1863	1863	1863	1863	0
115	20240322	184200	33742731	1863	1863	1863	1863	0
116	20240322	184100	33742731	1863	1863	1863	1863	0
117	20240322	184000	33742731	1863	1863	1863	1863	0
118	20240322	183900	33742731	1863	1863	1863	1863	0
119	20240322	183800	33742731	1863	1863	1863	1863	0
120	20240322	183700	33742731	1863	1863	1863	1863	0
121	20240322	183600	33742731	1863	1863	1863	1863	0
122	20240322	183500	33742731	1863	1863	1863	1863	778
123	20240322	183400	33742731	1863	1863	1863	1863	0
124	20240322	183300	33742731	1863	1863	1863	1863	0
125	20240322	183200	33742731	1863	1863	1863	1863	0
126	20240322	183100	33742731	1863	1863	1863	1863	0
127	20240322	183000	33742731	1863	1863	1863	1863	0
128	20240322	182900	33742731	1863	1863	1863	1863	0
129	20240322	182800	33742731	1863	1863	1863	1863	0
130	20240322	182700	33742731	1863	1863	1863	1863	0
131	20240322	182600	33742731	1863	1863	1863	1863	0
132	20240322	182500	33742731	1863	1863	1863	1863	0
133	20240322	182400	33742731	1863	1863	1863	1863	0
134	20240322	182300	33742731	1863	1863	1863	1863	0
135	20240322	182200	33742731	1863	1863	1863	1863	0
136	20240322	182100	33742731	1863	1863	1863	1863	0
137	20240322	182000	33742731	1863	1863	1863	1863	0
138	20240322	181900	33742731	1863	1863	1863	1863	0
139	20240322	181800	33742731	1863	1863	1863	1863	0
140	20240322	181700	33742731	1863	1863	1863	1863	0
141	20240322	181600	33742731	1863	1863	1863	1863	0
142	20240322	181500	33742731	1863	1863	1863	1863	0
143	20240322	181400	33742731	1863	1863	1863	1863	0
144	20240322	181300	33742731	1863	1863	1863	1863	0
145	20240322	181200	33742731	1863	1863	1863	1863	0
146	20240322	181100	33742731	1863	1863	1863	1863	0
147	20240322	181000	33742731	1863	1863	1863	1863	0
148	20240322	180900	33742731	1863	1863	1863	1863	0
149	20240322	180800	33742731	1863	1863	1863	1863	0
150	20240322	180700	33742731	1863	1863	1863	1863	0
151	20240322	180600	33742731	1863	1863	1863	1863	0
152	20240322	180500	33742731	1863	1863	1863	1863	778
153	20240322	180400	33742731	1863	1863	1863	1863	0
154	20240322	180300	33742731	1863	1863	1863	1863	0
155	20240322	180200	33742731	1863	1863	1863	1863	0
156	20240322	180100	33742731	1863	1863	1863	1863	0
157	20240322	180000	33742731	1863	1863	1863	1863	0
158	20240322	175900	33742731	1863	1863	1863	1863	0
159	20240322	175800	33742731	1863	1863	1863	1863	0
160	20240322	175700	33742731	1863	1863	1863	1863	0
161	20240322	175600	33742731	1863	1863	1863	1863	0
162	20240322	175500	33742731	1863	1863	1863	1863	0
163	20240322	175400	33742731	1863	1863	1863	1863	0
164	20240322	175300	33742731	1863	1863	1863	1863	0
165	20240322	175200	33742731	1863	1863	1863	1863	0
166	20240322	175100	33742731	1863	1863	1863	1863	0
167	20240322	175000	33742731	1863	1863	1863	1863	0
168	20240322	174900	33742731	1863	1863	1863	1863	0
169	20240322	174800	33742731	1863	1863	1863	1863	0
170	20240322	174700	33742731	1863	1863	1863	1863	0
171	20240322	174600	33742731	1863	1863	1863	1863	0
172	20240322	174500	33742731	1863	1863	1863	1863	0
173	20240322	174400	33742731	1863	1863	1863	1863	0
174	20240322	174300	33742731	1863	1863	1863	1863	0
175	20240322	174200	33742731	1863	1863	1863	1863	0
176	20240322	174100	33742731	1863	1863	1863	1863	0
177	20240322	174000	33742731	1863	1863	1863	1863	0
178	20240322	173900	33742731	1863	1863	1863	1863	0
179	20240322	173800	33742731	1863	1863	1863	1863	0
180	20240322	173700	33742731	1863	1863	1863	1863	0
181	20240322	173600	33742731	1863	1863	1863	1863	0
182	20240322	173500	33742731	1863	1863	1863	1863	778
183	20240322	173400	33742731	1863	1863	1863	1863	0
184	20240322	173300	33742731	1863	1863	1863	1863	0
185	20240322	173200	33742731	1863	1863	1863	1863	0
186	20240322	173100	33742731	1863	1863	1863	1863	0
187	20240322	173000	33742731	1863	1863	1863	1863	0
188	20240322	172900	33742731	1863	1863	1863	1863	0
189	20240322	172800	33742731	1863	1863	1863	1863	0
190	20240322	172700	33742731	1863	1863	1863	1863	0
191	20240322	172600	33742731	1863	1863	1863	1863	0
192	20240322	172500	33742731	1863	1863	1863	1863	0
193	20240322	172400	33742731	1863	1863	1863	1863	0
194	20240322	172300	33742731	1863	1863	1863	1863	0
195	20240322	172200	33742731	1863	1863	1863	1863	0
196	20240322	172100	33742731	1863	1863	1863	1863	0
197	20240322	172000	33742731	1863	1863	1863	1863	0
198	20240322	171900	33742731	1863	1863	1863	1863	0
199	20240322	171800	33742731	1863	1863	1863	1863	0
200	20240322	171700	33742731	1863	1863	1863	1863	0
201	20240322	171600	33742731	1863	1863	1863	1863	0
202	20240322	171500	33742731	1863	1863	1863	1863	0
203	20240322	171400	33742731	1863	1863	1863	1863	0
204	20240322	171300	33742731	1863	1863	1863	1863	0
205	20240322	171200	33742731	1863	1863	1863	1863	0
206	20240322	171100	33742731	1863	1863	1863	1863	0
207	20240322	171000	33742731	1863	1863	1863	1863	0
208	20240322	170900	33742731	1863	1863	1863	1863	0
209	20240322	170800	33742731	1863	1863	1863	1863	0
210	20240322	170700	33742731	1863	1863	1863	1863	0
211	20240322	170600	33742731	1863	1863	1863	1863	0
212	20240322	170500	33742731	1863	1863	1863	1863	778
213	20240322	170400	33742731	1863	1863	1863	1863	0
214	20240322	170300	33742731	1863	1863	1863	1863	0
215	20240322	170200	33742731	1863	1863	1863	1863	0
216	20240322	170100	33742731	1863	1863	1863	1863	0
217	20240322	170000	33742731	1863	1863	1863	1863	0
218	20240322	165900	33742731	1863	1863	1863	1863	0
219	20240322	165800	33742731	1863	1863	1863	1863	0
220	20240322	165700	33742731	1863	1863	1863	1863	0
221	20240322	165600	33742731	1863	1863	1863	1863	0
222	20240322	165500	33742731	1863	1863	1863	1863	0
223	20240322	165400	33742731	1863	1863	1863	1863	0
224	20240322	165300	33742731	1863	1863	1863	1863	0
225	20240322	165200	33742731	1863	1863	1863	1863	0
226	20240322	165100	33742731	1863	1863	1863	1863	0
227	20240322	165000	33742731	1863	1863	1863	1863	0
228	20240322	164900	33742731	1863	1863	1863	1863	0
229	20240322	164800	33742731	1863	1863	1863	1863	0
230	20240322	164700	33742731	1863	1863	1863	1863	0
231	20240322	164600	33742731	1863	1863	1863	1863	0
232	20240322	164500	33742731	1863	1863	1863	1863	0
233	20240322	164400	33742731	1863	1863	1863	1863	0
234	20240322	164300	33742731	1863	1863	1863	1863	0
235	20240322	164200	33742731	1863	1863	1863	1863	0
236	20240322	164100	33742731	1863	1863	1863	1863	0
237	20240322	164000	33742731	1863	1863	1863	1863	0
238	20240322	163900	33742731	1863	1863	1863	1863	0
239	20240322	163800	33742731	1863	1863	1863	1863	0
240	20240322	163700	33742731	1863	1863	1863	1863	0
241	20240322	163600	33742731	1863	1863	1863	1863	0
242	20240322	163500	33742731	1863	1863	1863	1863	778
243	20240322	163400	33742731	1863	1863	1863	1863	0
244	20240322	163300	33742731	1863	1863	1863	1863	0
245	20240322	163200	33742731	1863	1863	1863	1863	0
246	20240322	163100	33742731	1863	1863	1863	1863	0
247	20240322	163000	33742731	1863	1863	1863	1863	0
248	20240322	162900	33742731	1863	1863	1863	1863	0
249	20240322	162800	33742731	1863	1863	1863	1863	0
250	20240322	162700	33742731	1863	1863	1863	1863	0
251	20240322	162600	33742731	1863	1863	1863	1863	0
252	20240322	162500	33742731	1863	1863	1863	1863	0
253	20240322	162400	33742731	1863	1863	1863	1863	0
254	20240322	162300	33742731	1863	1863	1863	1863	0
255	20240322	162200	33742731	1863	1863	1863	1863	0
256	20240322	162100	33742731	1863	1863	1863	1863	0
257	20240322	162000	33742731	1863	1863	1863	1863	0
258	20240322	161900	33742731	1863	1863	1863	1863	0
259	20240322	161800	33742731	1863	1863	1863	1863	0
260	20240322	161700	33742731	1863	1863	1863	1863	0
261	20240322	161600	33742731	1863	1863	1863	1863	0
262	20240322	161500	33742731	1863	1863	1863	1863	0
263	20240322	161400	33742731	1863	1863	1863	1863	0
264	20240322	161300	33742731	1863	1863	1863	1863	0
265	20240322	161200	33742731	1863	1863	1863	1863	0
266	20240322	161100	33742731	1863	1863	1863	1863	0
267	20240322	161000	33742731	1863	1863	1863	1863	0
268	20240322	160900	33742731	1863	1863	1863	1863	0
269	20240322	160800	33742731	1863	1863	1863	1863	0
270	20240322	160700	33742731	1863	1863	1863	1863	0
271	20240322	160600	33742731	1863	1863	1863	1863	0
272	20240322	160500	33742731	1863	1863	1863	1863	778
273	20240322	160400	33742731	1863	1863	1863	1863	0
274	20240322	160300	33742731	1863	1863	1863	1863	0
275	20240322	160200	33742731	1863	1863	1863	1863	0
276	20240322	160100	33742731	1863	1863	1863	1863	0
277	20240322	160000	33742731	1863	1863	1863	1863	0
278	20240322	155900	33742731	1863	1863	1863	1863	0
279	20240322	155800	33742731	1863	1863	1863	1863	0
280	20240322	155700	33742731	1863	1863	1863	1863	0
281	20240322	155600	33742731	1863	1863	1863	1863	0
282	20240322	155500	33742731	1863	1863	1863	1863	0
283	20240322	155400	33742731	1863	1863	1863	1863	0
284	20240322	155300	33742731	1863	1863	1863	1863	0
285	20240322	155200	33742731	1863	1863	1863	1863	0
286	20240322	155100	33742731	1863	1863	1863	1863	0
287	20240322	155000	33742731	1863	1863	1863	1863	0
288	20240322	154900	33742731	1863	1863	1863	1863	0
289	20240322	154800	33742731	1863	1863	1863	1863	0
290	20240322	154700	33742731	1863	1863	1863	1863	0
291	20240322	154600	33742731	1863	1863	1863	1863	0
292	20240322	154500	33742731	1863	1863	1863	1863	0
293	20240322	154400	33742731	1863	1863	1863	1863	0
294	20240322	154300	33742731	1863	1863	1863	1863	0
295	20240322	154200	33742731	1863	1863	1863	1863	0
296	20240322	154100	33742731	1863	1863	1863	1863	0
297	20240322	154000	33742731	1863	1863	1863	1863	0
298	20240322	153900	33742731	1863	1863	1863	1863	0
299	20240322	153800	33742731	1863	1863	1863	1863	0
300	20240322	153700	33742731	1863	1863	1863	1863	0
301	20240322	153600	33742731	1863	1863	1863	1863	0
302	20240322	153500	33742731	1863	1863	1863	1863	778
303	20240322	153400	33742731	1863	1863	1863	1863	0
304	20240322	153300	33742731	1863	1863	1863	1863	0
305	20240322	153200	33742731	1863	1863	1863	1863	0
306	20240322	153100	33742731	1863	1863	1863	1863	0
307	20240322	153000	33742731	1863	1863	1863	1863	778
308	20240322	152900	32293317	1863	1863	1863	1863	0
309	20240322	152800	32293317	1863	1863	1863	1863	0
310	20240322	152700	32293317	1863	1863	1863	1863	0
311	20240322	152600	32293317	1863	1863	1863	1863	0
312	20240322	152500	32293317	1863	1863	1863	1863	0
313	20240322	152400	32293317	1863	1863	1863	1863	0
314	20240322	152300	32293317	1863	1863	1863	1863	0
315	20240322	152200	32293317	1863	1863	1863	1863	0
316	20240322	152100	32293317	1863	1863	1863	1863	0
317	20240322	152000	32293317	1863	1863	1863	1863	0
318	20240322	151900	32293317	1863	1863	1863	1863	0
319	20240322	151800	32293317	1863	1863	1863	1863	0
320	20240322	151700	32293317	1863	1863	1863	1863	0
321	20240322	151600	32293317	1863	1863	1863	1863	50
322	20240322	151500	32200167	1864	1864	1864	1864	0
323	20240322	151400	32200167	1864	1864	1864	1864	0
324	20240322	151300	32200167	1864	1864	1864	1864	0
325	20240322	151200	32200167	1864	1864	1864	1864	0
326	20240322	151100	32200167	1864	1864	1864	1864	0
327	20240322	151000	32200167	1864	1861	1864	1861	101
328	20240322	150900	32012134	1861	1861	1861	1861	11
329	20240322	150800	31991663	1860	1860	1860	1860	0
330	20240322	150700	31991663	1860	1860	1860	1860	0
331	20240322	150600	31991663	1860	1860	1860	1860	0
332	20240322	150500	31991663	1860	1860	1860	1860	17
333	20240322	150400	31960043	1860	1860	1860	1860	171
334	20240322	150300	31641983	1861	1861	1861	1861	50
335	20240322	150200	31548933	1861	1861	1861	1861	0
336	20240322	150100	31548933	1861	1861	1861	1861	0
337	20240322	150000	31548933	1861	1861	1861	1861	0
338	20240322	145900	31548933	1861	1861	1861	1861	0
339	20240322	145800	31548933	1861	1861	1861	1861	0
340	20240322	145700	31548933	1861	1861	1861	1861	0
341	20240322	145600	31548933	1861	1861	1861	1861	0
342	20240322	145500	31548933	1861	1861	1861	1861	0
343	20240322	145400	31548933	1861	1861	1861	1861	0
344	20240322	145300	31548933	1861	1861	1861	1861	0
345	20240322	145200	31548933	1861	1861	1861	1861	0
346	20240322	145100	31548933	1861	1861	1861	1861	0
347	20240322	145000	31548933	1861	1861	1861	1861	0
348	20240322	144900	31548933	1861	1861	1861	1861	0
349	20240322	144800	31548933	1861	1861	1861	1861	0
350	20240322	144700	31548933	1861	1861	1861	1861	0
351	20240322	144600	31548933	1861	1861	1861	1861	0
352	20240322	144500	31548933	1861	1861	1861	1861	0
353	20240322	144400	31548933	1861	1861	1861	1861	0
354	20240322	144300	31548933	1861	1861	1861	1861	0
355	20240322	144200	31548933	1861	1861	1861	1861	123
356	20240322	144100	31320030	1862	1862	1862	1862	0
357	20240322	144000	31320030	1862	1862	1862	1862	105
358	20240322	143900	31124520	1862	1862	1862	1862	10
359	20240322	143800	31105900	1863	1863	1863	1863	0
360	20240322	143700	31105900	1863	1863	1863	1863	0
361	20240322	143600	31105900	1863	1863	1863	1863	0
362	20240322	143500	31105900	1863	1863	1863	1863	0
363	20240322	143400	31105900	1863	1863	1863	1863	10
364	20240322	143300	31087270	1863	1863	1863	1863	0
365	20240322	143200	31087270	1863	1863	1863	1863	0
366	20240322	143100	31087270	1863	1863	1863	1862	75
367	20240322	143000	30947570	1863	1863	1863	1863	0
368	20240322	142900	30947570	1863	1863	1863	1863	0
369	20240322	142800	30947570	1863	1863	1863	1863	0
370	20240322	142700	30947570	1863	1863	1863	1863	0
371	20240322	142600	30947570	1863	1863	1863	1863	0
372	20240322	142500	30947570	1863	1863	1863	1863	0
373	20240322	142400	30947570	1863	1863	1863	1863	8
374	20240322	142300	30932666	1865	1865	1865	1865	0
375	20240322	142200	30932666	1865	1865	1865	1863	43
376	20240322	142100	30852479	1864	1865	1865	1864	26
377	20240322	142000	30804009	1865	1865	1865	1865	0
378	20240322	141900	30804009	1865	1865	1865	1865	30
379	20240322	141800	30748059	1865	1865	1865	1865	0
380	20240322	141700	30748059	1865	1865	1865	1865	10
381	20240322	141600	30729409	1865	1865	1865	1865	0
382	20240322	141500	30729409	1865	1865	1865	1865	0
383	20240322	141400	30729409	1865	1865	1865	1865	0
384	20240322	141300	30729409	1865	1865	1865	1865	0
385	20240322	141200	30729409	1865	1865	1865	1865	0
386	20240322	141100	30729409	1865	1865	1865	1865	0
387	20240322	141000	30729409	1865	1866	1866	1865	47
388	20240322	140900	30641727	1866	1866	1866	1866	0
389	20240322	140800	30641727	1866	1866	1866	1866	30
390	20240322	140700	30585747	1861	1861	1861	1861	10
391	20240322	140600	30567137	1865	1865	1865	1865	4
392	20240322	140500	30559677	1859	1859	1859	1859	0
393	20240322	140400	30559677	1859	1859	1859	1859	0
394	20240322	140300	30559677	1859	1859	1859	1859	0
395	20240322	140200	30559677	1859	1859	1859	1859	0
396	20240322	140100	30559677	1859	1859	1859	1859	0
397	20240322	140000	30559677	1859	1859	1859	1859	0
398	20240322	135900	30559677	1859	1859	1859	1859	0
399	20240322	135800	30559677	1859	1859	1859	1859	0
400	20240322	135700	30559677	1859	1859	1859	1859	0
401	20240322	135600	30559677	1859	1859	1859	1859	0
402	20240322	135500	30559677	1859	1859	1859	1859	0
403	20240322	135400	30559677	1859	1859	1859	1859	0
404	20240322	135300	30559677	1859	1859	1859	1859	0
405	20240322	135200	30559677	1859	1859	1859	1859	0
406	20240322	135100	30559677	1859	1860	1860	1859	10
407	20240322	135000	30541083	1859	1859	1859	1859	0
408	20240322	134900	30541083	1859	1859	1859	1859	0
409	20240322	134800	30541083	1859	1859	1859	1859	0
410	20240322	134700	30541083	1859	1859	1859	1859	0
411	20240322	134600	30541083	1859	1859	1859	1859	0
412	20240322	134500	30541083	1859	1860	1860	1859	360
413	20240322	134400	29871748	1860	1860	1860	1860	0
414	20240322	134300	29871748	1860	1860	1860	1860	0
415	20240322	134200	29871748	1860	1860	1860	1860	0
416	20240322	134100	29871748	1860	1860	1860	1860	0
417	20240322	134000	29871748	1860	1860	1860	1860	0
418	20240322	133900	29871748	1860	1860	1860	1860	0
419	20240322	133800	29871748	1860	1860	1860	1860	0
420	20240322	133700	29871748	1860	1860	1860	1860	50
421	20240322	133600	29778748	1860	1860	1860	1860	1
422	20240322	133500	29776888	1859	1859	1859	1859	0
423	20240322	133400	29776888	1859	1859	1859	1859	0
424	20240322	133300	29776888	1859	1859	1859	1859	0
425	20240322	133200	29776888	1859	1859	1859	1859	0
426	20240322	133100	29776888	1859	1859	1859	1859	0
427	20240322	133000	29776888	1859	1859	1859	1859	0
428	20240322	132900	29776888	1859	1859	1859	1859	0
429	20240322	132800	29776888	1859	1859	1859	1859	0
430	20240322	132700	29776888	1859	1859	1859	1859	0
431	20240322	132600	29776888	1859	1859	1859	1859	0
432	20240322	132500	29776888	1859	1859	1859	1859	0
433	20240322	132400	29776888	1859	1859	1859	1859	0
434	20240322	132300	29776888	1859	1859	1859	1859	0
435	20240322	132200	29776888	1859	1859	1859	1859	0
436	20240322	132100	29776888	1859	1859	1859	1859	0
437	20240322	132000	29776888	1859	1859	1859	1859	0
438	20240322	131900	29776888	1859	1859	1859	1859	0
439	20240322	131800	29776888	1859	1859	1859	1859	0
440	20240322	131700	29776888	1859	1859	1859	1859	0
441	20240322	131600	29776888	1859	1859	1859	1859	0
442	20240322	131500	29776888	1859	1859	1859	1859	700
443	20240322	131400	28475588	1859	1859	1859	1859	0
444	20240322	131300	28475588	1859	1859	1859	1859	0
445	20240322	131200	28475588	1859	1859	1859	1859	0
446	20240322	131100	28475588	1859	1859	1859	1859	0
447	20240322	131000	28475588	1859	1859	1859	1859	0
448	20240322	130900	28475588	1859	1859	1859	1859	0
449	20240322	130800	28475588	1859	1859	1859	1859	0
450	20240322	130700	28475588	1859	1859	1859	1859	0
451	20240322	130600	28475588	1859	1859	1859	1859	0
452	20240322	130500	28475588	1859	1859	1859	1859	0
453	20240322	130400	28475588	1859	1859	1859	1859	0
454	20240322	130300	28475588	1859	1859	1859	1859	0
455	20240322	130200	28475588	1859	1859	1859	1859	0
456	20240322	130100	28475588	1859	1860	1860	1859	2000
457	20240322	130000	24756792	1860	1860	1860	1860	0
458	20240322	125900	24756792	1860	1860	1860	1860	0
459	20240322	125800	24756792	1860	1860	1860	1860	0
460	20240322	125700	24756792	1860	1860	1860	1860	0
461	20240322	125600	24756792	1860	1860	1860	1860	0
462	20240322	125500	24756792	1860	1861	1861	1860	300
463	20240322	125400	24198644	1867	1867	1867	1867	0
464	20240322	125300	24198644	1867	1867	1867	1867	20
465	20240322	125200	24161304	1867	1867	1867	1867	0
466	20240322	125100	24161304	1867	1867	1867	1867	0
467	20240322	125000	24161304	1867	1867	1867	1867	0
468	20240322	124900	24161304	1867	1867	1867	1867	0
469	20240322	124800	24161304	1867	1867	1867	1867	0
470	20240322	124700	24161304	1867	1867	1867	1867	0
471	20240322	124600	24161304	1867	1867	1867	1867	10
472	20240322	124500	24142634	1867	1867	1867	1867	0
473	20240322	124400	24142634	1867	1867	1867	1867	0
474	20240322	124300	24142634	1867	1867	1867	1867	0
475	20240322	124200	24142634	1867	1867	1867	1867	0
476	20240322	124100	24142634	1867	1867	1867	1867	0
477	20240322	124000	24142634	1867	1867	1867	1867	0
478	20240322	123900	24142634	1867	1867	1867	1867	0
479	20240322	123800	24142634	1867	1867	1867	1867	0
480	20240322	123700	24142634	1867	1867	1867	1867	0
481	20240322	123600	24142634	1867	1867	1867	1867	0
482	20240322	123500	24142634	1867	1867	1867	1867	0
483	20240322	123400	24142634	1867	1867	1867	1867	0
484	20240322	123300	24142634	1867	1867	1867	1867	0
485	20240322	123200	24142634	1867	1867	1867	1867	3
486	20240322	123100	24137033	1860	1860	1860	1860	0
487	20240322	123000	24137033	1860	1860	1860	1860	0
488	20240322	122900	24137033	1860	1860	1860	1860	0
489	20240322	122800	24137033	1860	1860	1860	1860	0
490	20240322	122700	24137033	1860	1860	1860	1860	0
491	20240322	122600	24137033	1860	1860	1860	1860	0
492	20240322	122500	24137033	1860	1860	1860	1860	0
493	20240322	122400	24137033	1860	1860	1860	1860	0
494	20240322	122300	24137033	1860	1860	1860	1860	0
495	20240322	122200	24137033	1860	1860	1860	1860	0
496	20240322	122100	24137033	1860	1860	1860	1860	0
497	20240322	122000	24137033	1860	1860	1860	1860	0
498	20240322	121900	24137033	1860	1860	1860	1860	0
499	20240322	121800	24137033	1860	1860	1860	1860	0
500	20240322	121700	24137033	1860	1860	1860	1860	0
501	20240322	121600	24137033	1860	1860	1860	1860	0
502	20240322	121500	24137033	1860	1860	1860	1860	0
503	20240322	121400	24137033	1860	1860	1860	1860	0
504	20240322	121300	24137033	1860	1860	1860	1860	0
505	20240322	121200	24137033	1860	1860	1860	1860	0
506	20240322	121100	24137033	1860	1860	1860	1860	0
507	20240322	121000	24137033	1860	1860	1860	1860	0
508	20240322	120900	24137033	1860	1860	1860	1860	0
509	20240322	120800	24137033	1860	1860	1860	1860	0
510	20240322	120700	24137033	1860	1860	1860	1860	0
511	20240322	120600	24137033	1860	1860	1860	1860	0
512	20240322	120500	24137033	1860	1860	1860	1860	0
513	20240322	120400	24137033	1860	1860	1860	1860	0
514	20240322	120300	24137033	1860	1860	1860	1860	0
515	20240322	120200	24137033	1860	1860	1860	1860	0
516	20240322	120100	24137033	1860	1860	1860	1860	0
517	20240322	120000	24137033	1860	1860	1860	1860	0
518	20240322	115900	24137033	1860	1860	1860	1860	1
519	20240322	115800	24135173	1860	1860	1860	1860	0
520	20240322	115700	24135173	1860	1860	1860	1860	0
521	20240322	115600	24135173	1860	1860	1860	1860	0
522	20240322	115500	24135173	1860	1860	1860	1860	0
523	20240322	115400	24135173	1860	1860	1860	1860	0
524	20240322	115300	24135173	1860	1860	1860	1860	12
525	20240322	115200	24112853	1860	1860	1860	1860	0
526	20240322	115100	24112853	1860	1860	1860	1860	0
527	20240322	115000	24112853	1860	1860	1860	1860	0
528	20240322	114900	24112853	1860	1860	1860	1860	1
529	20240322	114800	24110993	1867	1867	1867	1867	0
530	20240322	114700	24110993	1867	1867	1867	1867	50
531	20240322	114600	24017643	1860	1860	1860	1860	192
532	20240322	114500	23660523	1860	1860	1860	1860	5
533	20240322	114400	23651223	1861	1861	1861	1861	103
534	20240322	114300	23459540	1861	1861	1861	1861	0
535	20240322	114200	23459540	1861	1861	1861	1861	0
536	20240322	114100	23459540	1861	1861	1861	1861	0
537	20240322	114000	23459540	1861	1861	1861	1861	0
538	20240322	113900	23459540	1861	1861	1861	1861	0
539	20240322	113800	23459540	1861	1861	1861	1861	0
540	20240322	113700	23459540	1861	1861	1861	1861	0
541	20240322	113600	23459540	1861	1861	1861	1861	0
542	20240322	113500	23459540	1861	1861	1861	1861	0
543	20240322	113400	23459540	1861	1861	1861	1861	0
544	20240322	113300	23459540	1861	1861	1861	1861	0
545	20240322	113200	23459540	1861	1861	1861	1861	0
546	20240322	113100	23459540	1861	1861	1861	1861	0
547	20240322	113000	23459540	1861	1861	1861	1861	0
548	20240322	112900	23459540	1861	1861	1861	1861	10
549	20240322	112800	23440930	1860	1860	1860	1860	0
550	20240322	112700	23440930	1860	1860	1860	1860	0
551	20240322	112600	23440930	1860	1860	1860	1860	0
552	20240322	112500	23440930	1860	1860	1860	1860	0
553	20240322	112400	23440930	1860	1860	1860	1860	0
554	20240322	112300	23440930	1860	1860	1860	1860	0
555	20240322	112200	23440930	1860	1860	1860	1860	0
556	20240322	112100	23440930	1860	1860	1860	1860	0
557	20240322	112000	23440930	1860	1860	1860	1860	2
558	20240322	111900	23437210	1860	1859	1860	1859	27
559	20240322	111800	23386997	1859	1859	1859	1859	3
560	20240322	111700	23381420	1859	1859	1859	1859	0
561	20240322	111600	23381420	1859	1859	1859	1859	0
562	20240322	111500	23381420	1859	1859	1859	1859	0
563	20240322	111400	23381420	1859	1859	1859	1859	0
564	20240322	111300	23381420	1859	1859	1859	1859	0
565	20240322	111200	23381420	1859	1859	1859	1859	97
566	20240322	111100	23201097	1855	1855	1855	1855	0
567	20240322	111000	23201097	1855	1855	1855	1855	0
568	20240322	110900	23201097	1855	1862	1862	1855	800
569	20240322	110800	21714024	1867	1867	1867	1867	0
570	20240322	110700	21714024	1867	1867	1867	1867	0
571	20240322	110600	21714024	1867	1867	1867	1867	0
572	20240322	110500	21714024	1867	1867	1867	1867	0
573	20240322	110400	21714024	1867	1867	1867	1867	0
574	20240322	110300	21714024	1867	1867	1867	1867	2
575	20240322	110200	21710290	1867	1867	1867	1867	0
576	20240322	110100	21710290	1867	1867	1867	1867	50
577	20240322	110000	21616940	1867	1867	1867	1867	35
578	20240322	105900	21551595	1867	1867	1867	1867	3
579	20240322	105800	21545994	1867	1867	1867	1867	10
580	20240322	105700	21527324	1867	1867	1867	1867	252
581	20240322	105600	21056840	1868	1868	1868	1868	0
582	20240322	105500	21056840	1868	1868	1868	1868	0
583	20240322	105400	21056840	1868	1868	1868	1868	0
584	20240322	105300	21056840	1868	1868	1868	1868	0
585	20240322	105200	21056840	1868	1868	1868	1868	0
586	20240322	105100	21056840	1868	1868	1868	1868	0
587	20240322	105000	21056840	1868	1868	1868	1868	0
588	20240322	104900	21056840	1868	1868	1868	1868	0
589	20240322	104800	21056840	1868	1868	1868	1868	0
590	20240322	104700	21056840	1868	1868	1868	1868	0
591	20240322	104600	21056840	1868	1868	1868	1868	0
592	20240322	104500	21056840	1868	1868	1868	1868	0
593	20240322	104400	21056840	1868	1868	1868	1868	0
594	20240322	104300	21056840	1868	1868	1868	1868	0
595	20240322	104200	21056840	1868	1868	1868	1868	0
596	20240322	104100	21056840	1868	1868	1868	1868	0
597	20240322	104000	21056840	1868	1868	1868	1868	0
598	20240322	103900	21056840	1868	1868	1868	1868	0
599	20240322	103800	21056840	1868	1868	1868	1868	0
600	20240322	103700	21056840	1868	1868	1868	1868	200
601	20240322	103600	20683240	1855	1855	1855	1855	0
602	20240322	103500	20683240	1855	1855	1855	1855	0
603	20240322	103400	20683240	1855	1855	1855	1855	0
604	20240322	103300	20683240	1855	1855	1855	1855	0
605	20240322	103200	20683240	1855	1855	1855	1855	0
606	20240322	103100	20683240	1855	1855	1855	1855	0
607	20240322	103000	20683240	1855	1855	1855	1855	0
608	20240322	102900	20683240	1855	1855	1855	1855	0
609	20240322	102800	20683240	1855	1855	1855	1855	0
610	20240322	102700	20683240	1855	1855	1855	1855	0
611	20240322	102600	20683240	1855	1855	1855	1855	823
612	20240322	102500	19156575	1853	1853	1853	1853	0
613	20240322	102400	19156575	1853	1853	1853	1853	0
614	20240322	102300	19156575	1853	1853	1853	1853	35
615	20240322	102200	19091720	1853	1853	1853	1853	14
616	20240322	102100	19065778	1854	1854	1854	1854	1
617	20240322	102000	19063924	1854	1854	1854	1854	0
618	20240322	101900	19063924	1854	1854	1854	1854	0
619	20240322	101800	19063924	1854	1854	1854	1854	0
620	20240322	101700	19063924	1854	1854	1854	1854	0
621	20240322	101600	19063924	1854	1854	1854	1854	0
622	20240322	101500	19063924	1854	1854	1854	1854	0
623	20240322	101400	19063924	1854	1854	1854	1854	0
624	20240322	101300	19063924	1854	1854	1854	1854	0
625	20240322	101200	19063924	1854	1854	1854	1854	1
626	20240322	101100	19062070	1854	1854	1854	1854	1
627	20240322	101000	19060216	1855	1855	1855	1855	0
628	20240322	100900	19060216	1855	1855	1855	1855	0
629	20240322	100800	19060216	1855	1855	1855	1855	144
630	20240322	100700	18793096	1855	1855	1855	1855	150
631	20240322	100600	18514846	1855	1855	1855	1855	0
632	20240322	100500	18514846	1855	1855	1855	1855	0
633	20240322	100400	18514846	1855	1854	1855	1854	1606
634	20240322	100300	15537321	1854	1854	1854	1854	12
635	20240322	100200	15515073	1854	1854	1854	1854	0
636	20240322	100100	15515073	1854	1854	1854	1854	0
637	20240322	100000	15515073	1854	1854	1854	1854	18
638	20240322	095900	15481701	1854	1854	1854	1854	14
639	20240322	095800	15455745	1854	1854	1854	1854	1824
640	20240322	095700	12074049	1855	1855	1855	1855	100
641	20240322	095600	11888549	1855	1855	1855	1855	0
642	20240322	095500	11888549	1855	1855	1855	1855	0
643	20240322	095400	11888549	1855	1855	1855	1855	0
644	20240322	095300	11888549	1855	1855	1855	1855	200
645	20240322	095200	11517549	1855	1855	1855	1855	300
646	20240322	095100	10961049	1854	1854	1854	1854	100
647	20240322	095000	10775649	1854	1854	1854	1854	0
648	20240322	094900	10775649	1854	1854	1854	1854	150
649	20240322	094800	10497549	1855	1855	1855	1855	0
650	20240322	094700	10497549	1855	1855	1855	1855	0
651	20240322	094600	10497549	1855	1860	1860	1855	1288
652	20240322	094500	8106638	1869	1869	1869	1869	0
653	20240322	094400	8106638	1869	1869	1869	1869	0
654	20240322	094300	8106638	1869	1869	1869	1869	0
655	20240322	094200	8106638	1869	1869	1869	1869	0
656	20240322	094100	8106638	1869	1869	1869	1869	0
657	20240322	094000	8106638	1869	1869	1869	1869	0
658	20240322	093900	8106638	1869	1869	1869	1869	3000
659	20240322	093800	2499638	1870	1870	1870	1870	0
660	20240322	093700	2499638	1870	1870	1870	1870	0
661	20240322	093600	2499638	1870	1870	1870	1870	55
662	20240322	093500	2396788	1870	1870	1870	1870	0
663	20240322	093400	2396788	1870	1870	1870	1870	0
664	20240322	093300	2396788	1870	1870	1870	1870	120
665	20240322	093200	2172388	1880	1871	1880	1871	500
666	20240322	093100	1234456	1860	1860	1860	1860	0
667	20240322	093000	1234456	1860	1860	1860	1860	41
668	20240322	092900	1158196	1871	1871	1871	1871	0
669	20240322	092800	1158196	1871	1871	1871	1871	0
670	20240322	092700	1158196	1871	1871	1871	1871	1
671	20240322	092600	1156325	1876	1876	1876	1876	0
672	20240322	092500	1156325	1876	1876	1876	1876	0
673	20240322	092400	1156325	1876	1876	1876	1876	0
674	20240322	092300	1156325	1876	1863	1876	1863	107
675	20240322	092200	956387	1863	1863	1863	1863	0
676	20240322	092100	956387	1863	1863	1863	1863	0
677	20240322	092000	956387	1863	1856	1863	1856	193
678	20240322	091900	596849	1864	1864	1864	1864	0
679	20240322	091800	596849	1864	1864	1864	1864	0
680	20240322	091700	596849	1864	1864	1864	1864	0
681	20240322	091600	596849	1864	1864	1864	1864	4
682	20240322	091500	589393	1864	1864	1864	1864	0
683	20240322	091400	589393	1864	1864	1864	1864	112
684	20240322	091300	380625	1864	1864	1864	1864	0
685	20240322	091200	380625	1864	1864	1864	1864	0
686	20240322	091100	380625	1864	1864	1864	1864	0
687	20240322	091000	380625	1864	1864	1864	1864	5
688	20240322	090900	371305	1864	1864	1864	1864	0
689	20240322	090800	371305	1864	1864	1864	1864	0
690	20240322	090700	371305	1864	1864	1864	1864	0
691	20240322	090600	371305	1864	1853	1864	1853	29
692	20240322	090500	317557	1864	1864	1864	1864	0
693	20240322	090400	317557	1864	1864	1864	1864	0
694	20240322	090300	317557	1864	1864	1864	1864	13
695	20240322	090200	293325	1865	1865	1865	1865	8
696	20240322	090100	278405	1865	1865	1865	1865	1
697	20240322	090000	276540	1856	1856	1856	1852	149