KissMeData/273060/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	205300	393472023	1339	1339	1339	1339	8576
3	20240325	205200	393472023	1339	1339	1339	1339	0
4	20240325	205100	393472023	1339	1339	1339	1339	0
5	20240325	205000	393472023	1339	1339	1339	1339	0
6	20240325	204900	393472023	1339	1339	1339	1339	0
7	20240325	204800	393472023	1339	1339	1339	1339	0
8	20240325	204700	393472023	1339	1339	1339	1339	0
9	20240325	204600	393472023	1339	1339	1339	1339	0
10	20240325	204500	393472023	1339	1339	1339	1339	0
11	20240325	204400	393472023	1339	1339	1339	1339	0
12	20240325	204300	393472023	1339	1339	1339	1339	0
13	20240325	204200	393472023	1339	1339	1339	1339	0
14	20240325	204100	393472023	1339	1339	1339	1339	0
15	20240325	204000	393472023	1339	1339	1339	1339	0
16	20240325	203900	393472023	1339	1339	1339	1339	0
17	20240325	203800	393472023	1339	1339	1339	1339	0
18	20240325	203700	393472023	1339	1339	1339	1339	0
19	20240325	203600	393472023	1339	1339	1339	1339	0
20	20240325	203500	393472023	1339	1339	1339	1339	0
21	20240325	203400	393472023	1339	1339	1339	1339	0
22	20240325	203300	393472023	1339	1339	1339	1339	0
23	20240325	203200	393472023	1339	1339	1339	1339	0
24	20240325	203100	393472023	1339	1339	1339	1339	0
25	20240325	203000	393472023	1339	1339	1339	1339	0
26	20240325	202900	393472023	1339	1339	1339	1339	0
27	20240325	202800	393472023	1339	1339	1339	1339	0
28	20240325	202700	393472023	1339	1339	1339	1339	0
29	20240325	202600	393472023	1339	1339	1339	1339	0
30	20240325	202500	393472023	1339	1339	1339	1339	0
31	20240325	202400	393472023	1339	1339	1339	1339	0
32	20240325	202300	393472023	1339	1339	1339	1339	8576
33	20240325	202200	393472023	1339	1339	1339	1339	0
34	20240325	202100	393472023	1339	1339	1339	1339	0
35	20240325	202000	393472023	1339	1339	1339	1339	0
36	20240325	201900	393472023	1339	1339	1339	1339	0
37	20240325	201800	393472023	1339	1339	1339	1339	0
38	20240325	201700	393472023	1339	1339	1339	1339	0
39	20240325	201600	393472023	1339	1339	1339	1339	0
40	20240325	201500	393472023	1339	1339	1339	1339	0
41	20240325	201400	393472023	1339	1339	1339	1339	0
42	20240325	201300	393472023	1339	1339	1339	1339	0
43	20240325	201200	393472023	1339	1339	1339	1339	0
44	20240325	201100	393472023	1339	1339	1339	1339	0
45	20240325	201000	393472023	1339	1339	1339	1339	0
46	20240325	200900	393472023	1339	1339	1339	1339	0
47	20240325	200800	393472023	1339	1339	1339	1339	0
48	20240325	200700	393472023	1339	1339	1339	1339	0
49	20240325	200600	393472023	1339	1339	1339	1339	0
50	20240325	200500	393472023	1339	1339	1339	1339	0
51	20240325	200400	393472023	1339	1339	1339	1339	0
52	20240325	200300	393472023	1339	1339	1339	1339	0
53	20240325	200200	393472023	1339	1339	1339	1339	0
54	20240325	200100	393472023	1339	1339	1339	1339	0
55	20240325	200000	393472023	1339	1339	1339	1339	0
56	20240325	195900	393472023	1339	1339	1339	1339	0
57	20240325	195800	393472023	1339	1339	1339	1339	0
58	20240325	195700	393472023	1339	1339	1339	1339	0
59	20240325	195600	393472023	1339	1339	1339	1339	0
60	20240325	195500	393472023	1339	1339	1339	1339	0
61	20240325	195400	393472023	1339	1339	1339	1339	0
62	20240325	195300	393472023	1339	1339	1339	1339	8576
63	20240325	195200	393472023	1339	1339	1339	1339	0
64	20240325	195100	393472023	1339	1339	1339	1339	0
65	20240325	195000	393472023	1339	1339	1339	1339	0
66	20240325	194900	393472023	1339	1339	1339	1339	0
67	20240325	194800	393472023	1339	1339	1339	1339	0
68	20240325	194700	393472023	1339	1339	1339	1339	0
69	20240325	194600	393472023	1339	1339	1339	1339	0
70	20240325	194500	393472023	1339	1339	1339	1339	0
71	20240325	194400	393472023	1339	1339	1339	1339	0
72	20240325	194300	393472023	1339	1339	1339	1339	0
73	20240325	194200	393472023	1339	1339	1339	1339	0
74	20240325	194100	393472023	1339	1339	1339	1339	0
75	20240325	194000	393472023	1339	1339	1339	1339	0
76	20240325	193900	393472023	1339	1339	1339	1339	0
77	20240325	193800	393472023	1339	1339	1339	1339	0
78	20240325	193700	393472023	1339	1339	1339	1339	0
79	20240325	193600	393472023	1339	1339	1339	1339	0
80	20240325	193500	393472023	1339	1339	1339	1339	0
81	20240325	193400	393472023	1339	1339	1339	1339	0
82	20240325	193300	393472023	1339	1339	1339	1339	0
83	20240325	193200	393472023	1339	1339	1339	1339	0
84	20240325	193100	393472023	1339	1339	1339	1339	0
85	20240325	193000	393472023	1339	1339	1339	1339	0
86	20240325	192900	393472023	1339	1339	1339	1339	0
87	20240325	192800	393472023	1339	1339	1339	1339	0
88	20240325	192700	393472023	1339	1339	1339	1339	0
89	20240325	192600	393472023	1339	1339	1339	1339	0
90	20240325	192500	393472023	1339	1339	1339	1339	0
91	20240325	192400	393472023	1339	1339	1339	1339	0
92	20240325	192300	393472023	1339	1339	1339	1339	8576
93	20240325	192200	393472023	1339	1339	1339	1339	0
94	20240325	192100	393472023	1339	1339	1339	1339	0
95	20240325	192000	393472023	1339	1339	1339	1339	0
96	20240325	191900	393472023	1339	1339	1339	1339	0
97	20240325	191800	393472023	1339	1339	1339	1339	0
98	20240325	191700	393472023	1339	1339	1339	1339	0
99	20240325	191600	393472023	1339	1339	1339	1339	0
100	20240325	191500	393472023	1339	1339	1339	1339	0
101	20240325	191400	393472023	1339	1339	1339	1339	0
102	20240325	191300	393472023	1339	1339	1339	1339	0
103	20240325	191200	393472023	1339	1339	1339	1339	0
104	20240325	191100	393472023	1339	1339	1339	1339	0
105	20240325	191000	393472023	1339	1339	1339	1339	0
106	20240325	190900	393472023	1339	1339	1339	1339	0
107	20240325	190800	393472023	1339	1339	1339	1339	0
108	20240325	190700	393472023	1339	1339	1339	1339	0
109	20240325	190600	393472023	1339	1339	1339	1339	0
110	20240325	190500	393472023	1339	1339	1339	1339	0
111	20240325	190400	393472023	1339	1339	1339	1339	0
112	20240325	190300	393472023	1339	1339	1339	1339	0
113	20240325	190200	393472023	1339	1339	1339	1339	0
114	20240325	190100	393472023	1339	1339	1339	1339	0
115	20240325	190000	393472023	1339	1339	1339	1339	0
116	20240325	185900	393472023	1339	1339	1339	1339	0
117	20240325	185800	393472023	1339	1339	1339	1339	0
118	20240325	185700	393472023	1339	1339	1339	1339	0
119	20240325	185600	393472023	1339	1339	1339	1339	0
120	20240325	185500	393472023	1339	1339	1339	1339	0
121	20240325	185400	393472023	1339	1339	1339	1339	0
122	20240325	185300	393472023	1339	1339	1339	1339	8576
123	20240325	185200	393472023	1339	1339	1339	1339	0
124	20240325	185100	393472023	1339	1339	1339	1339	0
125	20240325	185000	393472023	1339	1339	1339	1339	0
126	20240325	184900	393472023	1339	1339	1339	1339	0
127	20240325	184800	393472023	1339	1339	1339	1339	0
128	20240325	184700	393472023	1339	1339	1339	1339	0
129	20240325	184600	393472023	1339	1339	1339	1339	0
130	20240325	184500	393472023	1339	1339	1339	1339	0
131	20240325	184400	393472023	1339	1339	1339	1339	0
132	20240325	184300	393472023	1339	1339	1339	1339	0
133	20240325	184200	393472023	1339	1339	1339	1339	0
134	20240325	184100	393472023	1339	1339	1339	1339	0
135	20240325	184000	393472023	1339	1339	1339	1339	0
136	20240325	183900	393472023	1339	1339	1339	1339	0
137	20240325	183800	393472023	1339	1339	1339	1339	0
138	20240325	183700	393472023	1339	1339	1339	1339	0
139	20240325	183600	393472023	1339	1339	1339	1339	0
140	20240325	183500	393472023	1339	1339	1339	1339	0
141	20240325	183400	393472023	1339	1339	1339	1339	0
142	20240325	183300	393472023	1339	1339	1339	1339	0
143	20240325	183200	393472023	1339	1339	1339	1339	0
144	20240325	183100	393472023	1339	1339	1339	1339	0
145	20240325	183000	393472023	1339	1339	1339	1339	0
146	20240325	182900	393472023	1339	1339	1339	1339	0
147	20240325	182800	393472023	1339	1339	1339	1339	0
148	20240325	182700	393472023	1339	1339	1339	1339	0
149	20240325	182600	393472023	1339	1339	1339	1339	0
150	20240325	182500	393472023	1339	1339	1339	1339	0
151	20240325	182400	393472023	1339	1339	1339	1339	0
152	20240325	182300	393472023	1339	1339	1339	1339	8576
153	20240325	182200	393472023	1339	1339	1339	1339	0
154	20240325	182100	393472023	1339	1339	1339	1339	0
155	20240325	182000	393472023	1339	1339	1339	1339	0
156	20240325	181900	393472023	1339	1339	1339	1339	0
157	20240325	181800	393472023	1339	1339	1339	1339	0
158	20240325	181700	393472023	1339	1339	1339	1339	0
159	20240325	181600	393472023	1339	1339	1339	1339	0
160	20240325	181500	393472023	1339	1339	1339	1339	0
161	20240325	181400	393472023	1339	1339	1339	1339	0
162	20240325	181300	393472023	1339	1339	1339	1339	0
163	20240325	181200	393472023	1339	1339	1339	1339	0
164	20240325	181100	393472023	1339	1339	1339	1339	0
165	20240325	181000	393472023	1339	1339	1339	1339	0
166	20240325	180900	393472023	1339	1339	1339	1339	0
167	20240325	180800	393472023	1339	1339	1339	1339	0
168	20240325	180700	393472023	1339	1339	1339	1339	0
169	20240325	180600	393472023	1339	1339	1339	1339	0
170	20240325	180500	393472023	1339	1339	1339	1339	0
171	20240325	180400	393472023	1339	1339	1339	1339	0
172	20240325	180300	393472023	1339	1339	1339	1339	0
173	20240325	180200	393472023	1339	1339	1339	1339	0
174	20240325	180100	393472023	1339	1339	1339	1339	0
175	20240325	180000	393472023	1339	1339	1339	1339	0
176	20240325	175900	393472023	1339	1339	1339	1339	0
177	20240325	175800	393472023	1339	1339	1339	1339	0
178	20240325	175700	393472023	1339	1339	1339	1339	0
179	20240325	175600	393472023	1339	1339	1339	1339	0
180	20240325	175500	393472023	1339	1339	1339	1339	0
181	20240325	175400	393472023	1339	1339	1339	1339	0
182	20240325	175300	393472023	1339	1339	1339	1339	8576
183	20240325	175200	393472023	1339	1339	1339	1339	0
184	20240325	175100	393472023	1339	1339	1339	1339	0
185	20240325	175000	393472023	1339	1339	1339	1339	0
186	20240325	174900	393472023	1339	1339	1339	1339	0
187	20240325	174800	393472023	1339	1339	1339	1339	0
188	20240325	174700	393472023	1339	1339	1339	1339	0
189	20240325	174600	393472023	1339	1339	1339	1339	0
190	20240325	174500	393472023	1339	1339	1339	1339	0
191	20240325	174400	393472023	1339	1339	1339	1339	0
192	20240325	174300	393472023	1339	1339	1339	1339	0
193	20240325	174200	393472023	1339	1339	1339	1339	0
194	20240325	174100	393472023	1339	1339	1339	1339	0
195	20240325	174000	393472023	1339	1339	1339	1339	0
196	20240325	173900	393472023	1339	1339	1339	1339	0
197	20240325	173800	393472023	1339	1339	1339	1339	0
198	20240325	173700	393472023	1339	1339	1339	1339	0
199	20240325	173600	393472023	1339	1339	1339	1339	0
200	20240325	173500	393472023	1339	1339	1339	1339	0
201	20240325	173400	393472023	1339	1339	1339	1339	0
202	20240325	173300	393472023	1339	1339	1339	1339	0
203	20240325	173200	393472023	1339	1339	1339	1339	0
204	20240325	173100	393472023	1339	1339	1339	1339	0
205	20240325	173000	393472023	1339	1339	1339	1339	0
206	20240325	172900	393472023	1339	1339	1339	1339	0
207	20240325	172800	393472023	1339	1339	1339	1339	0
208	20240325	172700	393472023	1339	1339	1339	1339	0
209	20240325	172600	393472023	1339	1339	1339	1339	0
210	20240325	172500	393472023	1339	1339	1339	1339	0
211	20240325	172400	393472023	1339	1339	1339	1339	0
212	20240325	172300	393472023	1339	1339	1339	1339	8576
213	20240325	172200	393472023	1339	1339	1339	1339	0
214	20240325	172100	393472023	1339	1339	1339	1339	0
215	20240325	172000	393472023	1339	1339	1339	1339	0
216	20240325	171900	393472023	1339	1339	1339	1339	0
217	20240325	171800	393472023	1339	1339	1339	1339	0
218	20240325	171700	393472023	1339	1339	1339	1339	0
219	20240325	171600	393472023	1339	1339	1339	1339	0
220	20240325	171500	393472023	1339	1339	1339	1339	0
221	20240325	171400	393472023	1339	1339	1339	1339	0
222	20240325	171300	393472023	1339	1339	1339	1339	0
223	20240325	171200	393472023	1339	1339	1339	1339	0
224	20240325	171100	393472023	1339	1339	1339	1339	0
225	20240325	171000	393472023	1339	1339	1339	1339	0
226	20240325	170900	393472023	1339	1339	1339	1339	0
227	20240325	170800	393472023	1339	1339	1339	1339	0
228	20240325	170700	393472023	1339	1339	1339	1339	0
229	20240325	170600	393472023	1339	1339	1339	1339	0
230	20240325	170500	393472023	1339	1339	1339	1339	0
231	20240325	170400	393472023	1339	1339	1339	1339	0
232	20240325	170300	393472023	1339	1339	1339	1339	0
233	20240325	170200	393472023	1339	1339	1339	1339	0
234	20240325	170100	393472023	1339	1339	1339	1339	0
235	20240325	170000	393472023	1339	1339	1339	1339	0
236	20240325	165900	393472023	1339	1339	1339	1339	0
237	20240325	165800	393472023	1339	1339	1339	1339	0
238	20240325	165700	393472023	1339	1339	1339	1339	0
239	20240325	165600	393472023	1339	1339	1339	1339	0
240	20240325	165500	393472023	1339	1339	1339	1339	0
241	20240325	165400	393472023	1339	1339	1339	1339	0
242	20240325	165300	393472023	1339	1339	1339	1339	8576
243	20240325	165200	393472023	1339	1339	1339	1339	0
244	20240325	165100	393472023	1339	1339	1339	1339	0
245	20240325	165000	393472023	1339	1339	1339	1339	0
246	20240325	164900	393472023	1339	1339	1339	1339	0
247	20240325	164800	393472023	1339	1339	1339	1339	0
248	20240325	164700	393472023	1339	1339	1339	1339	0
249	20240325	164600	393472023	1339	1339	1339	1339	0
250	20240325	164500	393472023	1339	1339	1339	1339	0
251	20240325	164400	393472023	1339	1339	1339	1339	0
252	20240325	164300	393472023	1339	1339	1339	1339	0
253	20240325	164200	393472023	1339	1339	1339	1339	0
254	20240325	164100	393472023	1339	1339	1339	1339	0
255	20240325	164000	393472023	1339	1339	1339	1339	0
256	20240325	163900	393472023	1339	1339	1339	1339	0
257	20240325	163800	393472023	1339	1339	1339	1339	0
258	20240325	163700	393472023	1339	1339	1339	1339	0
259	20240325	163600	393472023	1339	1339	1339	1339	0
260	20240325	163500	393472023	1339	1339	1339	1339	0
261	20240325	163400	393472023	1339	1339	1339	1339	0
262	20240325	163300	393472023	1339	1339	1339	1339	0
263	20240325	163200	393472023	1339	1339	1339	1339	0
264	20240325	163100	393472023	1339	1339	1339	1339	0
265	20240325	163000	393472023	1339	1339	1339	1339	0
266	20240325	162900	393472023	1339	1339	1339	1339	0
267	20240325	162800	393472023	1339	1339	1339	1339	0
268	20240325	162700	393472023	1339	1339	1339	1339	0
269	20240325	162600	393472023	1339	1339	1339	1339	0
270	20240325	162500	393472023	1339	1339	1339	1339	0
271	20240325	162400	393472023	1339	1339	1339	1339	0
272	20240325	162300	393472023	1339	1339	1339	1339	8576
273	20240325	162200	393472023	1339	1339	1339	1339	0
274	20240325	162100	393472023	1339	1339	1339	1339	0
275	20240325	162000	393472023	1339	1339	1339	1339	0
276	20240325	161900	393472023	1339	1339	1339	1339	0
277	20240325	161800	393472023	1339	1339	1339	1339	0
278	20240325	161700	393472023	1339	1339	1339	1339	0
279	20240325	161600	393472023	1339	1339	1339	1339	0
280	20240325	161500	393472023	1339	1339	1339	1339	0
281	20240325	161400	393472023	1339	1339	1339	1339	0
282	20240325	161300	393472023	1339	1339	1339	1339	0
283	20240325	161200	393472023	1339	1339	1339	1339	0
284	20240325	161100	393472023	1339	1339	1339	1339	0
285	20240325	161000	393472023	1339	1339	1339	1339	0
286	20240325	160900	393472023	1339	1339	1339	1339	0
287	20240325	160800	393472023	1339	1339	1339	1339	0
288	20240325	160700	393472023	1339	1339	1339	1339	0
289	20240325	160600	393472023	1339	1339	1339	1339	0
290	20240325	160500	393472023	1339	1339	1339	1339	0
291	20240325	160400	393472023	1339	1339	1339	1339	0
292	20240325	160300	393472023	1339	1339	1339	1339	0
293	20240325	160200	393472023	1339	1339	1339	1339	0
294	20240325	160100	393472023	1339	1339	1339	1339	0
295	20240325	160000	393472023	1339	1339	1339	1339	0
296	20240325	155900	393472023	1339	1339	1339	1339	0
297	20240325	155800	393472023	1339	1339	1339	1339	0
298	20240325	155700	393472023	1339	1339	1339	1339	0
299	20240325	155600	393472023	1339	1339	1339	1339	0
300	20240325	155500	393472023	1339	1339	1339	1339	0
301	20240325	155400	393472023	1339	1339	1339	1339	0
302	20240325	155300	393472023	1339	1339	1339	1339	8576
303	20240325	155200	393472023	1339	1339	1339	1339	0
304	20240325	155100	393472023	1339	1339	1339	1339	0
305	20240325	155000	393472023	1339	1339	1339	1339	0
306	20240325	154900	393472023	1339	1339	1339	1339	0
307	20240325	154800	393472023	1339	1339	1339	1339	0
308	20240325	154700	393472023	1339	1339	1339	1339	0
309	20240325	154600	393472023	1339	1339	1339	1339	0
310	20240325	154500	393472023	1339	1339	1339	1339	0
311	20240325	154400	393472023	1339	1339	1339	1339	0
312	20240325	154300	393472023	1339	1339	1339	1339	0
313	20240325	154200	393472023	1339	1339	1339	1339	0
314	20240325	154100	393472023	1339	1339	1339	1339	0
315	20240325	154000	393472023	1339	1339	1339	1339	0
316	20240325	153900	393472023	1339	1339	1339	1339	0
317	20240325	153800	393472023	1339	1339	1339	1339	0
318	20240325	153700	393472023	1339	1339	1339	1339	0
319	20240325	153600	393472023	1339	1339	1339	1339	0
320	20240325	153500	393472023	1339	1339	1339	1339	0
321	20240325	153400	393472023	1339	1339	1339	1339	0
322	20240325	153300	393472023	1339	1339	1339	1339	0
323	20240325	153200	393472023	1339	1339	1339	1339	0
324	20240325	153100	393472023	1339	1339	1339	1339	0
325	20240325	153000	393472023	1339	1339	1339	1339	8576
326	20240325	152900	381988759	1342	1342	1342	1342	0
327	20240325	152800	381988759	1342	1342	1342	1342	0
328	20240325	152700	381988759	1342	1342	1342	1342	0
329	20240325	152600	381988759	1342	1342	1342	1342	0
330	20240325	152500	381988759	1342	1342	1342	1342	0
331	20240325	152400	381988759	1342	1342	1342	1342	0
332	20240325	152300	381988759	1342	1342	1342	1342	0
333	20240325	152200	381988759	1342	1342	1342	1342	0
334	20240325	152100	381988759	1342	1342	1342	1342	0
335	20240325	152000	381988759	1342	1342	1342	1342	0
336	20240325	151900	381988759	1342	1337	1342	1337	5119
337	20240325	151800	375137203	1337	1337	1337	1337	1263
338	20240325	151700	373448572	1337	1337	1337	1337	6
339	20240325	151600	373440550	1336	1337	1337	1336	5289
340	20240325	151500	366373896	1336	1336	1336	1336	0
341	20240325	151400	366373896	1336	1337	1337	1336	1005
342	20240325	151300	365031211	1337	1337	1337	1337	212
343	20240325	151200	364747767	1338	1338	1338	1338	1
344	20240325	151100	364746429	1336	1337	1337	1336	501
345	20240325	151000	364077092	1335	1336	1337	1335	4786
346	20240325	150900	357683145	1336	1337	1337	1336	379
347	20240325	150800	357176794	1337	1337	1337	1337	1
348	20240325	150700	357175457	1338	1337	1338	1337	3001
349	20240325	150600	353163119	1338	1336	1338	1336	2270
350	20240325	150500	350130129	1337	1337	1337	1337	153
351	20240325	150400	349925568	1337	1337	1337	1337	0
352	20240325	150300	349925568	1337	1337	1337	1337	1000
353	20240325	150200	348588568	1339	1339	1339	1339	0
354	20240325	150100	348588568	1339	1339	1339	1339	1
355	20240325	150000	348587229	1337	1337	1337	1337	0
356	20240325	145900	348587229	1337	1337	1337	1337	1501
357	20240325	145800	346580392	1337	1338	1338	1337	1950
358	20240325	145700	343973241	1340	1340	1340	1340	0
359	20240325	145600	343973241	1340	1340	1340	1340	1
360	20240325	145500	343971901	1338	1338	1338	1338	299
361	20240325	145400	343571839	1340	1339	1340	1339	1002
362	20240325	145300	342230022	1339	1339	1339	1339	2
363	20240325	145200	342227344	1339	1339	1339	1339	1
364	20240325	145100	342226005	1338	1338	1338	1338	0
365	20240325	145000	342226005	1338	1338	1338	1338	100
366	20240325	144900	342092205	1339	1339	1339	1339	1
367	20240325	144800	342090866	1336	1336	1336	1336	0
368	20240325	144700	342090866	1336	1336	1336	1336	162
369	20240325	144600	341874434	1338	1338	1338	1338	10
370	20240325	144500	341861054	1336	1336	1336	1336	300
371	20240325	144400	341460254	1336	1336	1336	1336	170
372	20240325	144300	341233134	1339	1339	1339	1339	0
373	20240325	144200	341233134	1339	1339	1339	1339	0
374	20240325	144100	341233134	1339	1339	1339	1339	0
375	20240325	144000	341233134	1339	1339	1339	1339	1
376	20240325	143900	341231795	1335	1335	1335	1335	0
377	20240325	143800	341231795	1335	1335	1335	1335	1
378	20240325	143700	341230460	1335	1336	1336	1334	6665
379	20240325	143600	332332672	1339	1336	1339	1336	443
380	20240325	143500	331740821	1336	1336	1336	1336	6331
381	20240325	143400	323282605	1337	1336	1337	1336	3
382	20240325	143300	323278596	1337	1338	1338	1337	5623
383	20240325	143200	315759537	1338	1338	1338	1338	200
384	20240325	143100	315491937	1339	1339	1339	1339	227
385	20240325	143000	315187984	1339	1339	1339	1338	3
386	20240325	142900	315183968	1338	1338	1338	1338	200
387	20240325	142800	314916368	1338	1338	1338	1338	0
388	20240325	142700	314916368	1338	1338	1338	1338	600
389	20240325	142600	314113568	1338	1339	1339	1338	1565
390	20240325	142500	312019596	1338	1340	1340	1338	2002
391	20240325	142400	309340916	1340	1340	1340	1340	250
392	20240325	142300	309005916	1342	1342	1342	1342	0
393	20240325	142200	309005916	1342	1342	1342	1342	63
394	20240325	142100	308921370	1342	1342	1342	1342	0
395	20240325	142000	308921370	1342	1342	1342	1342	0
396	20240325	141900	308921370	1342	1342	1342	1342	0
397	20240325	141800	308921370	1342	1342	1342	1342	0
398	20240325	141700	308921370	1342	1342	1342	1342	0
399	20240325	141600	308921370	1342	1342	1342	1342	0
400	20240325	141500	308921370	1342	1342	1342	1342	1
401	20240325	141400	308920028	1338	1338	1338	1338	91
402	20240325	141300	308798270	1337	1338	1338	1337	1481
403	20240325	141200	306817422	1338	1338	1338	1338	1
404	20240325	141100	306816084	1338	1342	1342	1338	3597
405	20240325	141000	302003283	1338	1338	1338	1338	0
406	20240325	140900	302003283	1338	1338	1338	1338	18
407	20240325	140800	301979199	1338	1338	1338	1338	0
408	20240325	140700	301979199	1338	1338	1338	1338	0
409	20240325	140600	301979199	1338	1338	1338	1338	0
410	20240325	140500	301979199	1338	1338	1338	1338	1
411	20240325	140400	301977861	1343	1343	1343	1343	1
412	20240325	140300	301976518	1338	1339	1339	1338	5710
413	20240325	140200	294336528	1339	1340	1340	1339	4073
414	20240325	140100	288882671	1340	1340	1340	1340	0
415	20240325	140000	288882671	1340	1340	1340	1340	1
416	20240325	135900	288881331	1343	1343	1343	1343	40
417	20240325	135800	288827611	1340	1344	1344	1340	611
418	20240325	135700	288008463	1344	1344	1344	1344	0
419	20240325	135600	288008463	1344	1344	1344	1344	0
420	20240325	135500	288008463	1344	1344	1344	1344	0
421	20240325	135400	288008463	1344	1344	1344	1344	0
422	20240325	135300	288008463	1344	1344	1344	1344	1
423	20240325	135200	288007119	1339	1339	1339	1339	4509
424	20240325	135100	281969568	1339	1339	1339	1339	433
425	20240325	135000	281389781	1340	1340	1340	1340	0
426	20240325	134900	281389781	1340	1340	1340	1340	3063
427	20240325	134800	277285361	1340	1344	1344	1340	5000
428	20240325	134700	270585340	1345	1341	1345	1341	201
429	20240325	134600	270315795	1345	1345	1345	1345	0
430	20240325	134500	270315795	1345	1345	1345	1345	3518
431	20240325	134400	265584085	1341	1341	1341	1341	2000
432	20240325	134300	262902085	1345	1345	1345	1345	1
433	20240325	134200	262900740	1340	1340	1340	1340	0
434	20240325	134100	262900740	1340	1345	1345	1340	501
435	20240325	134000	262229385	1340	1340	1340	1340	1
436	20240325	133900	262228045	1340	1345	1345	1340	8225
437	20240325	133800	251201572	1345	1345	1345	1345	0
438	20240325	133700	251201572	1345	1345	1345	1345	0
439	20240325	133600	251201572	1345	1345	1345	1345	0
440	20240325	133500	251201572	1345	1345	1345	1345	200
441	20240325	133400	250932572	1345	1345	1345	1345	0
442	20240325	133300	250932572	1345	1345	1345	1345	1
443	20240325	133200	250931227	1343	1343	1343	1343	0
444	20240325	133100	250931227	1343	1343	1343	1343	0
445	20240325	133000	250931227	1343	1343	1343	1343	1
446	20240325	132900	250929884	1340	1340	1340	1340	0
447	20240325	132800	250929884	1340	1340	1340	1340	0
448	20240325	132700	250929884	1340	1340	1340	1340	2000
449	20240325	132600	248249884	1340	1341	1341	1340	1372
450	20240325	132500	246411304	1341	1344	1344	1341	3588
451	20240325	132400	241599049	1345	1345	1345	1345	0
452	20240325	132300	241599049	1345	1345	1345	1345	40
453	20240325	132200	241545249	1347	1347	1347	1347	380
454	20240325	132100	241033389	1347	1347	1347	1347	100
455	20240325	132000	240898689	1346	1346	1346	1346	1
456	20240325	131900	240897343	1347	1347	1347	1347	0
457	20240325	131800	240897343	1347	1347	1347	1347	0
458	20240325	131700	240897343	1347	1347	1347	1347	1
459	20240325	131600	240895996	1347	1347	1347	1347	0
460	20240325	131500	240895996	1347	1345	1347	1345	3992
461	20240325	131400	235520896	1345	1345	1345	1345	88
462	20240325	131300	235402536	1346	1346	1346	1346	0
463	20240325	131200	235402536	1346	1346	1346	1346	0
464	20240325	131100	235402536	1346	1346	1346	1346	144
465	20240325	131000	235208712	1346	1346	1347	1346	1196
466	20240325	130900	233598892	1346	1345	1346	1345	3248
467	20240325	130800	229230286	1345	1344	1345	1344	2534
468	20240325	130700	225824557	1343	1343	1343	1343	40
469	20240325	130600	225770837	1344	1344	1344	1344	176
470	20240325	130500	225534293	1344	1344	1344	1344	45
471	20240325	130400	225473813	1340	1343	1343	1340	45
472	20240325	130300	225413447	1342	1342	1342	1342	100
473	20240325	130200	225279247	1343	1344	1344	1343	220
474	20240325	130100	224983687	1344	1344	1344	1344	1
475	20240325	130000	224982343	1340	1344	1344	1340	4080
476	20240325	125900	219514823	1344	1340	1344	1340	3
477	20240325	125800	219510796	1340	1340	1340	1340	3900
478	20240325	125700	214284796	1340	1342	1342	1340	8228
479	20240325	125600	203254464	1343	1343	1343	1343	0
480	20240325	125500	203254464	1343	1343	1343	1343	1
481	20240325	125400	203253121	1344	1344	1344	1344	10
482	20240325	125300	203239681	1344	1344	1344	1344	604
483	20240325	125200	202427905	1344	1344	1344	1344	0
484	20240325	125100	202427905	1344	1344	1344	1344	0
485	20240325	125000	202427905	1344	1344	1344	1344	1
486	20240325	124900	202426561	1345	1345	1345	1345	0
487	20240325	124800	202426561	1345	1345	1345	1345	0
488	20240325	124700	202426561	1345	1345	1345	1345	0
489	20240325	124600	202426561	1345	1341	1345	1341	1001
490	20240325	124500	201084216	1341	1341	1341	1341	0
491	20240325	124400	201084216	1341	1341	1341	1341	0
492	20240325	124300	201084216	1341	1341	1341	1341	0
493	20240325	124200	201084216	1341	1341	1341	1341	0
494	20240325	124100	201084216	1341	1341	1341	1341	0
495	20240325	124000	201084216	1341	1341	1341	1341	92
496	20240325	123900	200960844	1342	1343	1343	1341	6232
497	20240325	123800	192595930	1345	1345	1345	1345	0
498	20240325	123700	192595930	1345	1345	1345	1345	1
499	20240325	123600	192594585	1343	1343	1343	1343	40
500	20240325	123500	192540865	1345	1345	1345	1345	0
501	20240325	123400	192540865	1345	1345	1345	1345	4
502	20240325	123300	192535485	1346	1346	1346	1346	0
503	20240325	123200	192535485	1346	1346	1346	1346	1
504	20240325	123100	192534139	1343	1343	1343	1343	0
505	20240325	123000	192534139	1343	1343	1343	1343	300
506	20240325	122900	192131239	1343	1343	1343	1343	0
507	20240325	122800	192131239	1343	1343	1343	1343	0
508	20240325	122700	192131239	1343	1345	1345	1343	3466
509	20240325	122600	187474614	1347	1347	1347	1347	0
510	20240325	122500	187474614	1347	1347	1347	1347	0
511	20240325	122400	187474614	1347	1347	1347	1347	0
512	20240325	122300	187474614	1347	1345	1347	1345	102
513	20240325	122200	187337418	1346	1346	1346	1346	0
514	20240325	122100	187337418	1346	1346	1346	1346	0
515	20240325	122000	187337418	1346	1346	1346	1346	0
516	20240325	121900	187337418	1346	1346	1346	1346	230
517	20240325	121800	187027838	1347	1347	1347	1347	0
518	20240325	121700	187027838	1347	1347	1347	1347	0
519	20240325	121600	187027838	1347	1347	1347	1347	0
520	20240325	121500	187027838	1347	1347	1347	1347	0
521	20240325	121400	187027838	1347	1347	1347	1347	0
522	20240325	121300	187027838	1347	1346	1347	1346	1559
523	20240325	121200	184929423	1346	1346	1346	1346	1
524	20240325	121100	184928077	1345	1345	1345	1345	2368
525	20240325	121000	181743117	1345	1345	1345	1345	0
526	20240325	120900	181743117	1345	1345	1345	1345	1632
527	20240325	120800	179548077	1345	1345	1345	1345	501
528	20240325	120700	178874232	1345	1343	1345	1343	501
529	20240325	120600	178201387	1342	1344	1344	1342	601
530	20240325	120500	177394827	1346	1346	1346	1346	0
531	20240325	120400	177394827	1346	1346	1346	1346	0
532	20240325	120300	177394827	1346	1346	1346	1346	0
533	20240325	120200	177394827	1346	1346	1346	1346	0
534	20240325	120100	177394827	1346	1346	1346	1346	0
535	20240325	120000	177394827	1346	1345	1346	1341	4904
536	20240325	115900	170817772	1346	1344	1346	1344	137
537	20240325	115800	170633564	1346	1345	1346	1345	2
538	20240325	115700	170630873	1346	1346	1346	1346	0
539	20240325	115600	170630873	1346	1346	1346	1346	0
540	20240325	115500	170630873	1346	1346	1346	1346	484
541	20240325	115400	169979409	1346	1345	1346	1345	558
542	20240325	115300	169228415	1346	1346	1346	1346	8
543	20240325	115200	169217647	1345	1345	1345	1345	0
544	20240325	115100	169217647	1345	1345	1345	1345	1
545	20240325	115000	169216302	1344	1343	1344	1343	1032
546	20240325	114900	167829473	1343	1343	1343	1343	0
547	20240325	114800	167829473	1343	1343	1343	1343	36
548	20240325	114700	167781125	1343	1342	1343	1342	119
549	20240325	114600	167621408	1343	1343	1343	1343	101
550	20240325	114500	167485765	1343	1344	1344	1343	3
551	20240325	114400	167481734	1343	1343	1343	1343	0
552	20240325	114300	167481734	1343	1341	1343	1341	179
553	20240325	114200	167241655	1341	1343	1343	1341	4092
554	20240325	114100	161754133	1344	1344	1344	1344	0
555	20240325	114000	161754133	1344	1344	1344	1344	0
556	20240325	113900	161754133	1344	1344	1344	1344	0
557	20240325	113800	161754133	1344	1344	1344	1344	0
558	20240325	113700	161754133	1344	1344	1344	1344	0
559	20240325	113600	161754133	1344	1342	1347	1342	373
560	20240325	113500	161253364	1342	1342	1342	1342	397
561	20240325	113400	160720590	1342	1342	1342	1342	20
562	20240325	113300	160693750	1342	1342	1342	1342	335
563	20240325	113200	160244180	1342	1342	1342	1342	721
564	20240325	113100	159276598	1342	1342	1342	1342	0
565	20240325	113000	159276598	1342	1342	1342	1342	1
566	20240325	112900	159275256	1342	1343	1343	1342	100
567	20240325	112800	159141012	1343	1343	1343	1343	30
568	20240325	112700	159100722	1347	1347	1347	1347	0
569	20240325	112600	159100722	1347	1347	1347	1347	0
570	20240325	112500	159100722	1347	1347	1347	1347	0
571	20240325	112400	159100722	1347	1347	1347	1347	2
572	20240325	112300	159098028	1342	1344	1344	1342	2000
573	20240325	112200	156414025	1347	1347	1347	1347	0
574	20240325	112100	156414025	1347	1347	1347	1347	0
575	20240325	112000	156414025	1347	1347	1347	1347	0
576	20240325	111900	156414025	1347	1342	1347	1342	345
577	20240325	111800	155949350	1342	1347	1347	1342	593
578	20240325	111700	155153394	1347	1347	1347	1347	3717
579	20240325	111600	150146595	1347	1347	1347	1347	0
580	20240325	111500	150146595	1347	1346	1347	1346	2
581	20240325	111400	150143902	1347	1347	1347	1341	501
582	20240325	111300	149472025	1341	1347	1348	1341	779
583	20240325	111200	148422809	1348	1345	1348	1342	861
584	20240325	111100	147267324	1348	1348	1348	1348	0
585	20240325	111000	147267324	1348	1348	1348	1348	0
586	20240325	110900	147267324	1348	1348	1348	1348	19
587	20240325	110800	147241712	1348	1346	1348	1346	78
588	20240325	110700	147136694	1346	1342	1346	1341	1026
589	20240325	110600	145759783	1342	1342	1342	1342	0
590	20240325	110500	145759783	1342	1342	1342	1342	1
591	20240325	110400	145758441	1345	1342	1345	1342	222
592	20240325	110300	145460514	1342	1344	1344	1342	744
593	20240325	110200	144461957	1345	1345	1345	1345	0
594	20240325	110100	144461957	1345	1342	1345	1342	560
595	20240325	110000	143710017	1342	1342	1342	1342	1
596	20240325	105900	143708675	1341	1341	1341	1341	0
597	20240325	105800	143708675	1341	1341	1341	1341	0
598	20240325	105700	143708675	1341	1344	1344	1341	1125
599	20240325	105600	142199863	1344	1344	1344	1344	0
600	20240325	105500	142199863	1344	1344	1344	1344	0
601	20240325	105400	142199863	1344	1344	1344	1344	1
602	20240325	105300	142198519	1341	1341	1341	1341	894
603	20240325	105200	140999665	1341	1343	1343	1341	1100
604	20240325	105100	139524536	1345	1345	1345	1345	0
605	20240325	105000	139524536	1345	1345	1345	1345	0
606	20240325	104900	139524536	1345	1345	1345	1345	0
607	20240325	104800	139524536	1345	1345	1345	1345	4
608	20240325	104700	139519156	1345	1343	1345	1343	3
609	20240325	104600	139515125	1343	1343	1343	1343	17
610	20240325	104500	139492294	1345	1345	1345	1345	0
611	20240325	104400	139492294	1345	1341	1345	1341	10
612	20240325	104300	139478858	1341	1341	1341	1341	0
613	20240325	104200	139478858	1341	1344	1346	1341	2500
614	20240325	104100	136126341	1346	1344	1346	1343	1035
615	20240325	104000	134736332	1346	1346	1346	1346	0
616	20240325	103900	134736332	1346	1346	1346	1343	1088
617	20240325	103800	133274861	1347	1347	1347	1347	0
618	20240325	103700	133274861	1347	1347	1347	1347	180
619	20240325	103600	133032401	1347	1347	1347	1347	0
620	20240325	103500	133032401	1347	1347	1347	1347	745
621	20240325	103400	132028886	1347	1347	1347	1347	0
622	20240325	103300	132028886	1347	1347	1347	1347	0
623	20240325	103200	132028886	1347	1347	1347	1347	0
624	20240325	103100	132028886	1347	1347	1347	1347	101
625	20240325	103000	131892839	1347	1347	1347	1347	1
626	20240325	102900	131891492	1343	1343	1343	1343	0
627	20240325	102800	131891492	1343	1343	1343	1343	10
628	20240325	102700	131878062	1347	1347	1347	1347	3
629	20240325	102600	131874021	1347	1347	1347	1347	0
630	20240325	102500	131874021	1347	1347	1347	1347	2
631	20240325	102400	131871327	1341	1341	1341	1341	0
632	20240325	102300	131871327	1341	1341	1341	1341	0
633	20240325	102200	131871327	1341	1343	1343	1341	90
634	20240325	102100	131750621	1344	1345	1345	1344	2
635	20240325	102000	131747932	1347	1347	1347	1347	1
636	20240325	101900	131746585	1347	1347	1347	1347	0
637	20240325	101800	131746585	1347	1347	1347	1347	0
638	20240325	101700	131746585	1347	1347	1347	1347	603
639	20240325	101600	130934344	1347	1348	1348	1347	62
640	20240325	101500	130850828	1348	1348	1348	1348	1
641	20240325	101400	130849480	1340	1348	1348	1340	3470
642	20240325	101300	126195228	1348	1348	1348	1348	5
643	20240325	101200	126188488	1348	1349	1349	1348	156
644	20240325	101100	125978045	1350	1350	1350	1350	1
645	20240325	101000	125976695	1349	1351	1351	1349	2275
646	20240325	100900	122905390	1352	1352	1352	1352	3
647	20240325	100800	122901334	1352	1350	1352	1350	466
648	20240325	100700	122271502	1352	1352	1352	1352	4
649	20240325	100600	122266094	1352	1351	1352	1351	379
650	20240325	100500	121753695	1351	1350	1351	1350	1023
651	20240325	100400	120372643	1350	1350	1350	1350	0
652	20240325	100300	120372643	1350	1348	1350	1348	586
653	20240325	100200	119582121	1345	1345	1345	1345	0
654	20240325	100100	119582121	1345	1348	1349	1345	7
655	20240325	100000	119572689	1349	1349	1349	1349	0
656	20240325	095900	119572689	1349	1349	1349	1349	0
657	20240325	095800	119572689	1349	1348	1349	1348	2
658	20240325	095700	119569992	1349	1349	1349	1340	73
659	20240325	095600	119471623	1349	1349	1349	1349	0
660	20240325	095500	119471623	1349	1349	1349	1349	2
661	20240325	095400	119468925	1349	1348	1349	1348	2
662	20240325	095300	119466228	1349	1340	1349	1339	1965
663	20240325	095200	116827758	1344	1344	1344	1344	0
664	20240325	095100	116827758	1344	1344	1344	1344	51
665	20240325	095000	116759214	1345	1345	1345	1345	0
666	20240325	094900	116759214	1345	1345	1345	1345	0
667	20240325	094800	116759214	1345	1345	1345	1345	0
668	20240325	094700	116759214	1345	1340	1345	1340	2600
669	20240325	094600	113272714	1345	1341	1345	1340	96
670	20240325	094500	113144054	1340	1339	1340	1339	2
671	20240325	094400	113141375	1346	1344	1346	1339	3699
672	20240325	094300	108185880	1347	1347	1347	1347	0
673	20240325	094200	108185880	1347	1347	1347	1347	0
674	20240325	094100	108185880	1347	1342	1347	1342	1613
675	20240325	094000	106015863	1343	1343	1343	1343	6
676	20240325	093900	106007805	1343	1342	1343	1342	31
677	20240325	093800	105966201	1342	1342	1342	1342	8
678	20240325	093700	105955465	1342	1338	1342	1338	28
679	20240325	093600	105917991	1338	1340	1340	1338	6871
680	20240325	093500	96721194	1339	1341	1341	1339	1457
681	20240325	093400	94769726	1342	1342	1342	1342	0
682	20240325	093300	94769726	1342	1342	1342	1342	0
683	20240325	093200	94769726	1342	1341	1342	1341	4250
684	20240325	093100	89066388	1342	1342	1342	1342	508
685	20240325	093000	88384652	1342	1342	1342	1342	1045
686	20240325	092900	86982262	1342	1343	1343	1342	57
687	20240325	092800	86905748	1343	1343	1343	1343	50
688	20240325	092700	86838598	1343	1344	1344	1343	3100
689	20240325	092600	82675248	1345	1345	1345	1345	1
690	20240325	092500	82673903	1346	1346	1346	1346	3
691	20240325	092400	82669865	1347	1346	1347	1346	81
692	20240325	092300	82560838	1347	1346	1347	1346	6
693	20240325	092200	82552760	1346	1346	1346	1346	593
694	20240325	092100	81754582	1346	1346	1346	1346	100
695	20240325	092000	81619982	1347	1347	1347	1347	1
696	20240325	091900	81618635	1347	1347	1347	1347	2
697	20240325	091800	81615941	1347	1347	1347	1347	0
698	20240325	091700	81615941	1347	1344	1347	1339	1001
699	20240325	091600	80275226	1348	1348	1348	1348	0
700	20240325	091500	80275226	1348	1348	1348	1348	101
701	20240325	091400	80139078	1346	1350	1350	1340	4778
702	20240325	091300	73728551	1350	1350	1350	1350	5
703	20240325	091200	73721801	1350	1347	1350	1340	521
704	20240325	091100	73018634	1350	1339	1350	1339	1021
705	20240325	091000	71644000	1339	1339	1339	1339	1
706	20240325	090900	71642661	1338	1342	1342	1338	3
707	20240325	090800	71638639	1342	1342	1342	1342	21
708	20240325	090700	71610457	1337	1337	1342	1337	162
709	20240325	090600	71393858	1337	1342	1342	1337	2439
710	20240325	090500	68132300	1337	1337	1337	1337	507
711	20240325	090400	67454441	1337	1337	1337	1336	570
712	20240325	090300	66692588	1336	1340	1346	1336	17033
713	20240325	090200	43906889	1340	1349	1349	1340	15533
714	20240325	090100	23034352	1349	1352	1352	1349	1761
715	20240325	090000	20655859	1352	1352	1355	1352	12520