KissMeData/002410/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	183700	96643024	1685	1685	1685	1685	807
3	20240320	183600	96643024	1685	1685	1685	1685	0
4	20240320	183500	96643024	1685	1685	1685	1685	0
5	20240320	183400	96643024	1685	1685	1685	1685	0
6	20240320	183300	96643024	1685	1685	1685	1685	0
7	20240320	183200	96643024	1685	1685	1685	1685	0
8	20240320	183100	96643024	1685	1685	1685	1685	0
9	20240320	183000	96643024	1685	1685	1685	1685	0
10	20240320	182900	96643024	1685	1685	1685	1685	0
11	20240320	182800	96643024	1685	1685	1685	1685	0
12	20240320	182700	96643024	1685	1685	1685	1685	0
13	20240320	182600	96643024	1685	1685	1685	1685	0
14	20240320	182500	96643024	1685	1685	1685	1685	0
15	20240320	182400	96643024	1685	1685	1685	1685	0
16	20240320	182300	96643024	1685	1685	1685	1685	0
17	20240320	182200	96643024	1685	1685	1685	1685	0
18	20240320	182100	96643024	1685	1685	1685	1685	0
19	20240320	182000	96643024	1685	1685	1685	1685	0
20	20240320	181900	96643024	1685	1685	1685	1685	0
21	20240320	181800	96643024	1685	1685	1685	1685	0
22	20240320	181700	96643024	1685	1685	1685	1685	0
23	20240320	181600	96643024	1685	1685	1685	1685	0
24	20240320	181500	96643024	1685	1685	1685	1685	0
25	20240320	181400	96643024	1685	1685	1685	1685	0
26	20240320	181300	96643024	1685	1685	1685	1685	0
27	20240320	181200	96643024	1685	1685	1685	1685	0
28	20240320	181100	96643024	1685	1685	1685	1685	0
29	20240320	181000	96643024	1685	1685	1685	1685	0
30	20240320	180900	96643024	1685	1685	1685	1685	0
31	20240320	180800	96643024	1685	1685	1685	1685	0
32	20240320	180700	96643024	1685	1685	1685	1685	807
33	20240320	180600	96643024	1685	1685	1685	1685	0
34	20240320	180500	96643024	1685	1685	1685	1685	0
35	20240320	180400	96643024	1685	1685	1685	1685	0
36	20240320	180300	96643024	1685	1685	1685	1685	0
37	20240320	180200	96643024	1685	1685	1685	1685	0
38	20240320	180100	96643024	1685	1685	1685	1685	0
39	20240320	180000	96643024	1685	1685	1685	1685	0
40	20240320	175900	96643024	1685	1685	1685	1685	0
41	20240320	175800	96643024	1685	1685	1685	1685	0
42	20240320	175700	96643024	1685	1685	1685	1685	0
43	20240320	175600	96643024	1685	1685	1685	1685	0
44	20240320	175500	96643024	1685	1685	1685	1685	0
45	20240320	175400	96643024	1685	1685	1685	1685	0
46	20240320	175300	96643024	1685	1685	1685	1685	0
47	20240320	175200	96643024	1685	1685	1685	1685	0
48	20240320	175100	96643024	1685	1685	1685	1685	0
49	20240320	175000	96643024	1685	1685	1685	1685	0
50	20240320	174900	96643024	1685	1685	1685	1685	0
51	20240320	174800	96643024	1685	1685	1685	1685	0
52	20240320	174700	96643024	1685	1685	1685	1685	0
53	20240320	174600	96643024	1685	1685	1685	1685	0
54	20240320	174500	96643024	1685	1685	1685	1685	0
55	20240320	174400	96643024	1685	1685	1685	1685	0
56	20240320	174300	96643024	1685	1685	1685	1685	0
57	20240320	174200	96643024	1685	1685	1685	1685	0
58	20240320	174100	96643024	1685	1685	1685	1685	0
59	20240320	174000	96643024	1685	1685	1685	1685	0
60	20240320	173900	96643024	1685	1685	1685	1685	0
61	20240320	173800	96643024	1685	1685	1685	1685	0
62	20240320	173700	96643024	1685	1685	1685	1685	807
63	20240320	173600	96643024	1685	1685	1685	1685	0
64	20240320	173500	96643024	1685	1685	1685	1685	0
65	20240320	173400	96643024	1685	1685	1685	1685	0
66	20240320	173300	96643024	1685	1685	1685	1685	0
67	20240320	173200	96643024	1685	1685	1685	1685	0
68	20240320	173100	96643024	1685	1685	1685	1685	0
69	20240320	173000	96643024	1685	1685	1685	1685	0
70	20240320	172900	96643024	1685	1685	1685	1685	0
71	20240320	172800	96643024	1685	1685	1685	1685	0
72	20240320	172700	96643024	1685	1685	1685	1685	0
73	20240320	172600	96643024	1685	1685	1685	1685	0
74	20240320	172500	96643024	1685	1685	1685	1685	0
75	20240320	172400	96643024	1685	1685	1685	1685	0
76	20240320	172300	96643024	1685	1685	1685	1685	0
77	20240320	172200	96643024	1685	1685	1685	1685	0
78	20240320	172100	96643024	1685	1685	1685	1685	0
79	20240320	172000	96643024	1685	1685	1685	1685	0
80	20240320	171900	96643024	1685	1685	1685	1685	0
81	20240320	171800	96643024	1685	1685	1685	1685	0
82	20240320	171700	96643024	1685	1685	1685	1685	0
83	20240320	171600	96643024	1685	1685	1685	1685	0
84	20240320	171500	96643024	1685	1685	1685	1685	0
85	20240320	171400	96643024	1685	1685	1685	1685	0
86	20240320	171300	96643024	1685	1685	1685	1685	0
87	20240320	171200	96643024	1685	1685	1685	1685	0
88	20240320	171100	96643024	1685	1685	1685	1685	0
89	20240320	171000	96643024	1685	1685	1685	1685	0
90	20240320	170900	96643024	1685	1685	1685	1685	0
91	20240320	170800	96643024	1685	1685	1685	1685	0
92	20240320	170700	96643024	1685	1685	1685	1685	807
93	20240320	170600	96643024	1685	1685	1685	1685	0
94	20240320	170500	96643024	1685	1685	1685	1685	0
95	20240320	170400	96643024	1685	1685	1685	1685	0
96	20240320	170300	96643024	1685	1685	1685	1685	0
97	20240320	170200	96643024	1685	1685	1685	1685	0
98	20240320	170100	96643024	1685	1685	1685	1685	0
99	20240320	170000	96643024	1685	1685	1685	1685	0
100	20240320	165900	96643024	1685	1685	1685	1685	0
101	20240320	165800	96643024	1685	1685	1685	1685	0
102	20240320	165700	96643024	1685	1685	1685	1685	0
103	20240320	165600	96643024	1685	1685	1685	1685	0
104	20240320	165500	96643024	1685	1685	1685	1685	0
105	20240320	165400	96643024	1685	1685	1685	1685	0
106	20240320	165300	96643024	1685	1685	1685	1685	0
107	20240320	165200	96643024	1685	1685	1685	1685	0
108	20240320	165100	96643024	1685	1685	1685	1685	0
109	20240320	165000	96643024	1685	1685	1685	1685	0
110	20240320	164900	96643024	1685	1685	1685	1685	0
111	20240320	164800	96643024	1685	1685	1685	1685	0
112	20240320	164700	96643024	1685	1685	1685	1685	0
113	20240320	164600	96643024	1685	1685	1685	1685	0
114	20240320	164500	96643024	1685	1685	1685	1685	0
115	20240320	164400	96643024	1685	1685	1685	1685	0
116	20240320	164300	96643024	1685	1685	1685	1685	0
117	20240320	164200	96643024	1685	1685	1685	1685	0
118	20240320	164100	96643024	1685	1685	1685	1685	0
119	20240320	164000	96643024	1685	1685	1685	1685	0
120	20240320	163900	96643024	1685	1685	1685	1685	0
121	20240320	163800	96643024	1685	1685	1685	1685	0
122	20240320	163700	96643024	1685	1685	1685	1685	807
123	20240320	163600	96643024	1685	1685	1685	1685	0
124	20240320	163500	96643024	1685	1685	1685	1685	0
125	20240320	163400	96643024	1685	1685	1685	1685	0
126	20240320	163300	96643024	1685	1685	1685	1685	0
127	20240320	163200	96643024	1685	1685	1685	1685	0
128	20240320	163100	96643024	1685	1685	1685	1685	0
129	20240320	163000	96643024	1685	1685	1685	1685	0
130	20240320	162900	96643024	1685	1685	1685	1685	0
131	20240320	162800	96643024	1685	1685	1685	1685	0
132	20240320	162700	96643024	1685	1685	1685	1685	0
133	20240320	162600	96643024	1685	1685	1685	1685	0
134	20240320	162500	96643024	1685	1685	1685	1685	0
135	20240320	162400	96643024	1685	1685	1685	1685	0
136	20240320	162300	96643024	1685	1685	1685	1685	0
137	20240320	162200	96643024	1685	1685	1685	1685	0
138	20240320	162100	96643024	1685	1685	1685	1685	0
139	20240320	162000	96643024	1685	1685	1685	1685	0
140	20240320	161900	96643024	1685	1685	1685	1685	0
141	20240320	161800	96643024	1685	1685	1685	1685	0
142	20240320	161700	96643024	1685	1685	1685	1685	0
143	20240320	161600	96643024	1685	1685	1685	1685	0
144	20240320	161500	96643024	1685	1685	1685	1685	0
145	20240320	161400	96643024	1685	1685	1685	1685	0
146	20240320	161300	96643024	1685	1685	1685	1685	0
147	20240320	161200	96643024	1685	1685	1685	1685	0
148	20240320	161100	96643024	1685	1685	1685	1685	0
149	20240320	161000	96643024	1685	1685	1685	1685	0
150	20240320	160900	96643024	1685	1685	1685	1685	0
151	20240320	160800	96643024	1685	1685	1685	1685	0
152	20240320	160700	96643024	1685	1685	1685	1685	807
153	20240320	160600	96643024	1685	1685	1685	1685	0
154	20240320	160500	96643024	1685	1685	1685	1685	0
155	20240320	160400	96643024	1685	1685	1685	1685	0
156	20240320	160300	96643024	1685	1685	1685	1685	0
157	20240320	160200	96643024	1685	1685	1685	1685	0
158	20240320	160100	96643024	1685	1685	1685	1685	0
159	20240320	160000	96643024	1685	1685	1685	1685	0
160	20240320	155900	96643024	1685	1685	1685	1685	0
161	20240320	155800	96643024	1685	1685	1685	1685	0
162	20240320	155700	96643024	1685	1685	1685	1685	0
163	20240320	155600	96643024	1685	1685	1685	1685	0
164	20240320	155500	96643024	1685	1685	1685	1685	0
165	20240320	155400	96643024	1685	1685	1685	1685	0
166	20240320	155300	96643024	1685	1685	1685	1685	0
167	20240320	155200	96643024	1685	1685	1685	1685	0
168	20240320	155100	96643024	1685	1685	1685	1685	0
169	20240320	155000	96643024	1685	1685	1685	1685	0
170	20240320	154900	96643024	1685	1685	1685	1685	0
171	20240320	154800	96643024	1685	1685	1685	1685	0
172	20240320	154700	96643024	1685	1685	1685	1685	0
173	20240320	154600	96643024	1685	1685	1685	1685	0
174	20240320	154500	96643024	1685	1685	1685	1685	0
175	20240320	154400	96643024	1685	1685	1685	1685	0
176	20240320	154300	96643024	1685	1685	1685	1685	0
177	20240320	154200	96643024	1685	1685	1685	1685	0
178	20240320	154100	96643024	1685	1685	1685	1685	0
179	20240320	154000	96643024	1685	1685	1685	1685	0
180	20240320	153900	96643024	1685	1685	1685	1685	0
181	20240320	153800	96643024	1685	1685	1685	1685	0
182	20240320	153700	96643024	1685	1685	1685	1685	807
183	20240320	153600	96643024	1685	1685	1685	1685	0
184	20240320	153500	96643024	1685	1685	1685	1685	0
185	20240320	153400	96643024	1685	1685	1685	1685	0
186	20240320	153300	96643024	1685	1685	1685	1685	0
187	20240320	153200	96643024	1685	1685	1685	1685	0
188	20240320	153100	96643024	1685	1685	1685	1685	0
189	20240320	153000	96643024	1685	1685	1685	1685	807
190	20240320	152900	95283229	1671	1671	1671	1671	0
191	20240320	152800	95283229	1671	1671	1671	1671	0
192	20240320	152700	95283229	1671	1671	1671	1671	0
193	20240320	152600	95283229	1671	1671	1671	1671	0
194	20240320	152500	95283229	1671	1671	1671	1671	0
195	20240320	152400	95283229	1671	1671	1671	1671	0
196	20240320	152300	95283229	1671	1671	1671	1671	0
197	20240320	152200	95283229	1671	1671	1671	1671	0
198	20240320	152100	95283229	1671	1671	1671	1671	0
199	20240320	152000	95283229	1671	1671	1671	1671	0
200	20240320	151900	95283229	1671	1680	1680	1671	1174
201	20240320	151800	93312465	1680	1677	1680	1677	235
202	20240320	151700	92918049	1676	1677	1677	1676	2
203	20240320	151600	92914696	1680	1680	1680	1680	52
204	20240320	151500	92827336	1678	1678	1678	1678	1
205	20240320	151400	92825658	1679	1680	1680	1679	5
206	20240320	151300	92817262	1680	1680	1680	1680	0
207	20240320	151200	92817262	1680	1680	1680	1680	0
208	20240320	151100	92817262	1680	1680	1680	1680	0
209	20240320	151000	92817262	1680	1680	1680	1680	0
210	20240320	150900	92817262	1680	1671	1684	1671	2002
211	20240320	150800	89453907	1670	1680	1680	1670	1330
212	20240320	150700	87230962	1685	1685	1685	1685	0
213	20240320	150600	87230962	1685	1685	1685	1685	7
214	20240320	150500	87219167	1685	1685	1685	1685	78
215	20240320	150400	87087737	1684	1684	1684	1684	22
216	20240320	150300	87050689	1684	1684	1684	1684	0
217	20240320	150200	87050689	1684	1684	1684	1684	0
218	20240320	150100	87050689	1684	1684	1684	1684	0
219	20240320	150000	87050689	1684	1684	1684	1684	10
220	20240320	145900	87033849	1680	1680	1680	1680	1
221	20240320	145800	87032169	1684	1684	1684	1684	10
222	20240320	145700	87015329	1680	1680	1680	1680	0
223	20240320	145600	87015329	1680	1680	1680	1680	0
224	20240320	145500	87015329	1680	1680	1680	1680	0
225	20240320	145400	87015329	1680	1680	1680	1680	0
226	20240320	145300	87015329	1680	1680	1680	1680	0
227	20240320	145200	87015329	1680	1679	1680	1679	1351
228	20240320	145100	84746665	1679	1679	1679	1679	140
229	20240320	145000	84511605	1679	1679	1679	1679	0
230	20240320	144900	84511605	1679	1679	1679	1679	1
231	20240320	144800	84509926	1671	1671	1671	1671	1063
232	20240320	144700	82733653	1672	1672	1672	1672	646
233	20240320	144600	81653541	1672	1674	1680	1672	1157
234	20240320	144500	79718616	1680	1680	1680	1680	10
235	20240320	144400	79701816	1680	1680	1680	1680	15
236	20240320	144300	79676616	1680	1680	1680	1680	0
237	20240320	144200	79676616	1680	1680	1680	1680	7
238	20240320	144100	79664856	1684	1684	1684	1684	0
239	20240320	144000	79664856	1684	1684	1684	1684	0
240	20240320	143900	79664856	1684	1684	1684	1684	0
241	20240320	143800	79664856	1684	1684	1684	1684	0
242	20240320	143700	79664856	1684	1684	1684	1684	0
243	20240320	143600	79664856	1684	1684	1684	1684	0
244	20240320	143500	79664856	1684	1684	1684	1684	0
245	20240320	143400	79664856	1684	1684	1684	1684	0
246	20240320	143300	79664856	1684	1684	1684	1684	0
247	20240320	143200	79664856	1684	1684	1684	1684	0
248	20240320	143100	79664856	1684	1684	1684	1684	0
249	20240320	143000	79664856	1684	1684	1684	1684	0
250	20240320	142900	79664856	1684	1684	1684	1684	0
251	20240320	142800	79664856	1684	1684	1684	1684	0
252	20240320	142700	79664856	1684	1684	1684	1684	1
253	20240320	142600	79663172	1673	1673	1673	1673	0
254	20240320	142500	79663172	1673	1673	1673	1673	1
255	20240320	142400	79661499	1684	1684	1684	1684	0
256	20240320	142300	79661499	1684	1684	1684	1684	0
257	20240320	142200	79661499	1684	1684	1684	1684	0
258	20240320	142100	79661499	1684	1684	1684	1684	0
259	20240320	142000	79661499	1684	1684	1684	1684	0
260	20240320	141900	79661499	1684	1673	1684	1673	5
261	20240320	141800	79653123	1673	1674	1674	1673	241
262	20240320	141700	79249872	1675	1675	1675	1675	271
263	20240320	141600	78795947	1676	1676	1676	1676	388
264	20240320	141500	78145659	1678	1683	1683	1678	96
265	20240320	141400	77984216	1684	1684	1684	1684	0
266	20240320	141300	77984216	1684	1684	1684	1684	2
267	20240320	141200	77980848	1684	1684	1684	1684	2
268	20240320	141100	77977480	1684	1684	1684	1684	306
269	20240320	141000	77462176	1684	1684	1684	1684	0
270	20240320	140900	77462176	1684	1684	1684	1684	0
271	20240320	140800	77462176	1684	1684	1684	1684	0
272	20240320	140700	77462176	1684	1684	1684	1684	0
273	20240320	140600	77462176	1684	1684	1684	1684	0
274	20240320	140500	77462176	1684	1684	1684	1684	50
275	20240320	140400	77377976	1684	1684	1684	1684	0
276	20240320	140300	77377976	1684	1684	1684	1684	0
277	20240320	140200	77377976	1684	1684	1684	1684	4
278	20240320	140100	77371240	1684	1684	1684	1684	0
279	20240320	140000	77371240	1684	1684	1684	1684	0
280	20240320	135900	77371240	1684	1684	1684	1684	0
281	20240320	135800	77371240	1684	1684	1684	1684	0
282	20240320	135700	77371240	1684	1684	1684	1684	0
283	20240320	135600	77371240	1684	1684	1684	1684	0
284	20240320	135500	77371240	1684	1684	1684	1684	0
285	20240320	135400	77371240	1684	1684	1684	1684	0
286	20240320	135300	77371240	1684	1684	1684	1684	0
287	20240320	135200	77371240	1684	1684	1684	1684	0
288	20240320	135100	77371240	1684	1684	1684	1684	0
289	20240320	135000	77371240	1684	1684	1684	1684	1
290	20240320	134900	77369556	1676	1676	1676	1676	7
291	20240320	134800	77357824	1684	1684	1684	1684	0
292	20240320	134700	77357824	1684	1684	1684	1684	0
293	20240320	134600	77357824	1684	1684	1684	1684	0
294	20240320	134500	77357824	1684	1684	1684	1684	0
295	20240320	134400	77357824	1684	1684	1684	1684	10
296	20240320	134300	77340984	1684	1684	1684	1684	0
297	20240320	134200	77340984	1684	1684	1684	1684	0
298	20240320	134100	77340984	1684	1684	1684	1684	1
299	20240320	134000	77339300	1685	1684	1685	1684	700
300	20240320	133900	76160191	1685	1685	1685	1685	0
301	20240320	133800	76160191	1685	1685	1685	1685	0
302	20240320	133700	76160191	1685	1685	1685	1685	0
303	20240320	133600	76160191	1685	1685	1685	1685	0
304	20240320	133500	76160191	1685	1685	1685	1685	0
305	20240320	133400	76160191	1685	1685	1685	1685	0
306	20240320	133300	76160191	1685	1685	1685	1685	0
307	20240320	133200	76160191	1685	1685	1685	1685	0
308	20240320	133100	76160191	1685	1685	1685	1685	0
309	20240320	133000	76160191	1685	1685	1685	1685	0
310	20240320	132900	76160191	1685	1685	1685	1685	100
311	20240320	132800	75991691	1685	1685	1685	1685	0
312	20240320	132700	75991691	1685	1685	1685	1685	0
313	20240320	132600	75991691	1685	1685	1685	1685	0
314	20240320	132500	75991691	1685	1685	1685	1685	0
315	20240320	132400	75991691	1685	1685	1685	1685	0
316	20240320	132300	75991691	1685	1685	1685	1685	0
317	20240320	132200	75991691	1685	1685	1685	1685	0
318	20240320	132100	75991691	1685	1685	1685	1685	0
319	20240320	132000	75991691	1685	1685	1685	1685	0
320	20240320	131900	75991691	1685	1685	1685	1685	1
321	20240320	131800	75990006	1685	1685	1685	1685	0
322	20240320	131700	75990006	1685	1685	1685	1685	1
323	20240320	131600	75988321	1674	1674	1674	1674	0
324	20240320	131500	75988321	1674	1678	1678	1674	580
325	20240320	131400	75017287	1687	1687	1687	1687	0
326	20240320	131300	75017287	1687	1687	1687	1687	20
327	20240320	131200	74983547	1687	1687	1687	1687	0
328	20240320	131100	74983547	1687	1687	1687	1687	0
329	20240320	131000	74983547	1687	1687	1687	1687	3
330	20240320	130900	74978486	1687	1687	1687	1687	6
331	20240320	130800	74968364	1674	1674	1674	1674	0
332	20240320	130700	74968364	1674	1686	1686	1674	1000
333	20240320	130600	73291334	1688	1688	1688	1688	0
334	20240320	130500	73291334	1688	1688	1688	1688	100
335	20240320	130400	73122534	1688	1688	1688	1688	0
336	20240320	130300	73122534	1688	1688	1688	1688	0
337	20240320	130200	73122534	1688	1688	1688	1688	100
338	20240320	130100	72953734	1688	1688	1688	1688	0
339	20240320	130000	72953734	1688	1688	1688	1688	0
340	20240320	125900	72953734	1688	1688	1688	1688	0
341	20240320	125800	72953734	1688	1688	1688	1688	0
342	20240320	125700	72953734	1688	1688	1688	1688	0
343	20240320	125600	72953734	1688	1688	1688	1688	0
344	20240320	125500	72953734	1688	1688	1688	1688	3
345	20240320	125400	72948670	1688	1688	1688	1688	5
346	20240320	125300	72940230	1688	1688	1688	1688	10
347	20240320	125200	72923350	1688	1688	1688	1688	0
348	20240320	125100	72923350	1688	1688	1688	1688	0
349	20240320	125000	72923350	1688	1688	1688	1688	0
350	20240320	124900	72923350	1688	1688	1688	1688	0
351	20240320	124800	72923350	1688	1688	1688	1688	0
352	20240320	124700	72923350	1688	1688	1688	1688	0
353	20240320	124600	72923350	1688	1688	1688	1688	0
354	20240320	124500	72923350	1688	1688	1688	1688	0
355	20240320	124400	72923350	1688	1688	1688	1688	0
356	20240320	124300	72923350	1688	1688	1688	1688	0
357	20240320	124200	72923350	1688	1688	1688	1688	0
358	20240320	124100	72923350	1688	1688	1688	1688	5
359	20240320	124000	72914910	1688	1688	1688	1688	0
360	20240320	123900	72914910	1688	1688	1688	1688	0
361	20240320	123800	72914910	1688	1688	1688	1688	0
362	20240320	123700	72914910	1688	1688	1688	1688	1
363	20240320	123600	72913222	1680	1680	1680	1680	0
364	20240320	123500	72913222	1680	1680	1680	1680	0
365	20240320	123400	72913222	1680	1680	1680	1680	0
366	20240320	123300	72913222	1680	1680	1680	1680	0
367	20240320	123200	72913222	1680	1680	1680	1680	1
368	20240320	123100	72911542	1688	1688	1688	1688	0
369	20240320	123000	72911542	1688	1688	1688	1688	2
370	20240320	122900	72908166	1688	1688	1688	1688	0
371	20240320	122800	72908166	1688	1688	1688	1688	5
372	20240320	122700	72899726	1688	1688	1688	1688	0
373	20240320	122600	72899726	1688	1688	1688	1680	284
374	20240320	122500	72420342	1688	1688	1688	1688	14
375	20240320	122400	72396710	1688	1688	1688	1688	320
376	20240320	122300	71856550	1688	1688	1688	1688	298
377	20240320	122200	71353526	1680	1688	1689	1680	47
378	20240320	122100	71274172	1688	1688	1688	1688	10
379	20240320	122000	71257292	1688	1688	1688	1688	0
380	20240320	121900	71257292	1688	1688	1688	1688	0
381	20240320	121800	71257292	1688	1688	1688	1688	0
382	20240320	121700	71257292	1688	1688	1688	1688	0
383	20240320	121600	71257292	1688	1688	1688	1688	0
384	20240320	121500	71257292	1688	1688	1688	1688	0
385	20240320	121400	71257292	1688	1688	1688	1688	0
386	20240320	121300	71257292	1688	1688	1688	1688	185
387	20240320	121200	70945012	1688	1686	1688	1686	1108
388	20240320	121100	69075121	1686	1686	1686	1686	0
389	20240320	121000	69075121	1686	1686	1686	1686	0
390	20240320	120900	69075121	1686	1685	1686	1685	101
391	20240320	120800	68904935	1686	1686	1686	1686	0
392	20240320	120700	68904935	1686	1684	1686	1684	46
393	20240320	120600	68827469	1684	1684	1684	1684	5
394	20240320	120500	68819049	1684	1684	1684	1684	0
395	20240320	120400	68819049	1684	1684	1684	1684	0
396	20240320	120300	68819049	1684	1684	1684	1684	0
397	20240320	120200	68819049	1684	1684	1684	1684	580
398	20240320	120100	67842329	1684	1684	1684	1684	0
399	20240320	120000	67842329	1684	1684	1684	1684	3
400	20240320	115900	67837277	1680	1679	1680	1679	414
401	20240320	115800	67141855	1679	1679	1679	1679	0
402	20240320	115700	67141855	1679	1674	1679	1673	602
403	20240320	115600	66134694	1679	1679	1679	1679	0
404	20240320	115500	66134694	1679	1679	1679	1679	0
405	20240320	115400	66134694	1679	1674	1679	1674	7
406	20240320	115300	66122966	1679	1678	1679	1678	4
407	20240320	115200	66116253	1678	1678	1678	1678	5
408	20240320	115100	66107863	1678	1678	1678	1678	5
409	20240320	115000	66099473	1680	1680	1680	1680	0
410	20240320	114900	66099473	1680	1680	1680	1680	0
411	20240320	114800	66099473	1680	1680	1680	1680	0
412	20240320	114700	66099473	1680	1680	1680	1680	0
413	20240320	114600	66099473	1680	1680	1680	1680	0
414	20240320	114500	66099473	1680	1680	1680	1680	0
415	20240320	114400	66099473	1680	1680	1680	1680	0
416	20240320	114300	66099473	1680	1680	1680	1680	0
417	20240320	114200	66099473	1680	1680	1680	1680	0
418	20240320	114100	66099473	1680	1680	1680	1680	0
419	20240320	114000	66099473	1680	1680	1680	1680	1
420	20240320	113900	66097793	1671	1671	1671	1671	0
421	20240320	113800	66097793	1671	1671	1671	1671	0
422	20240320	113700	66097793	1671	1673	1673	1671	178
423	20240320	113600	65800116	1680	1680	1680	1680	1
424	20240320	113500	65798436	1680	1679	1680	1679	6
425	20240320	113400	65788361	1680	1680	1680	1680	0
426	20240320	113300	65788361	1680	1680	1680	1680	1
427	20240320	113200	65786681	1673	1679	1679	1673	1324
428	20240320	113100	63569184	1680	1680	1680	1680	0
429	20240320	113000	63569184	1680	1680	1680	1680	3
430	20240320	112900	63564144	1680	1681	1681	1680	107
431	20240320	112800	63384382	1682	1684	1684	1682	107
432	20240320	112700	63204200	1684	1684	1684	1684	0
433	20240320	112600	63204200	1684	1684	1684	1684	0
434	20240320	112500	63204200	1684	1684	1684	1684	0
435	20240320	112400	63204200	1684	1684	1684	1684	0
436	20240320	112300	63204200	1684	1684	1684	1684	0
437	20240320	112200	63204200	1684	1684	1684	1684	0
438	20240320	112100	63204200	1684	1684	1684	1684	0
439	20240320	112000	63204200	1684	1684	1684	1684	0
440	20240320	111900	63204200	1684	1684	1684	1684	0
441	20240320	111800	63204200	1684	1684	1684	1684	0
442	20240320	111700	63204200	1684	1684	1684	1684	0
443	20240320	111600	63204200	1684	1684	1684	1684	0
444	20240320	111500	63204200	1684	1684	1684	1684	34
445	20240320	111400	63146944	1684	1684	1684	1684	3850
446	20240320	111300	56663544	1684	1684	1684	1684	330
447	20240320	111200	56107824	1684	1684	1684	1684	0
448	20240320	111100	56107824	1684	1684	1684	1684	0
449	20240320	111000	56107824	1684	1684	1684	1684	0
450	20240320	110900	56107824	1684	1684	1684	1684	0
451	20240320	110800	56107824	1684	1684	1684	1684	0
452	20240320	110700	56107824	1684	1684	1684	1684	0
453	20240320	110600	56107824	1684	1684	1684	1684	0
454	20240320	110500	56107824	1684	1684	1684	1684	2
455	20240320	110400	56104456	1677	1678	1678	1677	31
456	20240320	110300	56052456	1684	1684	1684	1684	5
457	20240320	110200	56044036	1678	1678	1678	1678	2
458	20240320	110100	56040680	1684	1684	1684	1684	0
459	20240320	110000	56040680	1684	1684	1684	1684	10
460	20240320	105900	56023840	1684	1684	1684	1684	0
461	20240320	105800	56023840	1684	1684	1684	1684	0
462	20240320	105700	56023840	1684	1684	1684	1684	0
463	20240320	105600	56023840	1684	1684	1684	1684	0
464	20240320	105500	56023840	1684	1684	1684	1684	1
465	20240320	105400	56022156	1684	1684	1684	1684	1
466	20240320	105300	56020472	1678	1677	1678	1677	25
467	20240320	105200	55978542	1684	1684	1684	1684	10
468	20240320	105100	55961702	1684	1684	1684	1684	0
469	20240320	105000	55961702	1684	1684	1684	1684	0
470	20240320	104900	55961702	1684	1677	1684	1677	13
471	20240320	104800	55939824	1684	1684	1684	1684	1
472	20240320	104700	55938140	1677	1683	1683	1677	99
473	20240320	104600	55772096	1685	1685	1685	1685	0
474	20240320	104500	55772096	1685	1685	1685	1685	0
475	20240320	104400	55772096	1685	1685	1685	1685	0
476	20240320	104300	55772096	1685	1685	1685	1685	0
477	20240320	104200	55772096	1685	1685	1685	1685	0
478	20240320	104100	55772096	1685	1685	1685	1685	0
479	20240320	104000	55772096	1685	1685	1685	1685	0
480	20240320	103900	55772096	1685	1685	1685	1685	1
481	20240320	103800	55770411	1675	1685	1685	1675	261
482	20240320	103700	55332931	1684	1684	1684	1684	0
483	20240320	103600	55332931	1684	1684	1684	1684	101
484	20240320	103500	55162847	1685	1685	1685	1685	0
485	20240320	103400	55162847	1685	1685	1685	1685	0
486	20240320	103300	55162847	1685	1685	1685	1685	1
487	20240320	103200	55161162	1685	1685	1685	1685	0
488	20240320	103100	55161162	1685	1685	1685	1685	1
489	20240320	103000	55159477	1684	1684	1684	1684	8077
490	20240320	102900	41557809	1684	1684	1684	1684	0
491	20240320	102800	41557809	1684	1684	1684	1684	20
492	20240320	102700	41524129	1685	1685	1685	1685	0
493	20240320	102600	41524129	1685	1684	1685	1684	57
494	20240320	102500	41428140	1685	1684	1685	1684	59
495	20240320	102400	41328783	1685	1684	1685	1684	676
496	20240320	102300	40190398	1684	1684	1684	1684	0
497	20240320	102200	40190398	1684	1684	1684	1684	0
498	20240320	102100	40190398	1684	1685	1685	1684	189
499	20240320	102000	39871943	1675	1675	1675	1675	0
500	20240320	101900	39871943	1675	1675	1675	1675	0
501	20240320	101800	39871943	1675	1675	1675	1675	1000
502	20240320	101700	38196943	1675	1675	1675	1675	0
503	20240320	101600	38196943	1675	1675	1675	1675	0
504	20240320	101500	38196943	1675	1675	1675	1675	0
505	20240320	101400	38196943	1675	1675	1675	1675	91
506	20240320	101300	38044518	1676	1676	1676	1676	170
507	20240320	101200	37759598	1675	1676	1676	1675	493
508	20240320	101100	36933813	1676	1676	1677	1676	2279
509	20240320	101000	33114182	1676	1678	1678	1676	24
510	20240320	100900	33073955	1679	1679	1679	1679	27
511	20240320	100800	33028622	1679	1679	1679	1679	60
512	20240320	100700	32927882	1679	1679	1679	1679	1
513	20240320	100600	32926203	1675	1679	1679	1675	4613
514	20240320	100500	25194828	1680	1680	1680	1680	800
515	20240320	100400	23850828	1690	1690	1690	1690	0
516	20240320	100300	23850828	1690	1690	1690	1690	1
517	20240320	100200	23849138	1690	1690	1690	1690	0
518	20240320	100100	23849138	1690	1690	1690	1690	0
519	20240320	100000	23849138	1690	1690	1690	1690	0
520	20240320	095900	23849138	1690	1690	1690	1690	0
521	20240320	095800	23849138	1690	1690	1690	1690	0
522	20240320	095700	23849138	1690	1684	1690	1684	483
523	20240320	095600	23034636	1677	1677	1677	1677	527
524	20240320	095500	22150857	1677	1677	1677	1677	0
525	20240320	095400	22150857	1677	1677	1677	1677	0
526	20240320	095300	22150857	1677	1678	1678	1677	512
527	20240320	095200	21291733	1684	1684	1684	1684	0
528	20240320	095100	21291733	1684	1684	1684	1684	1
529	20240320	095000	21290049	1684	1684	1684	1684	0
530	20240320	094900	21290049	1684	1681	1684	1681	1000
531	20240320	094800	19606091	1681	1681	1681	1681	20
532	20240320	094700	19572471	1681	1681	1681	1681	2
533	20240320	094600	19569109	1681	1681	1681	1681	11
534	20240320	094500	19550618	1680	1680	1680	1680	60
535	20240320	094400	19449818	1676	1676	1676	1676	0
536	20240320	094300	19449818	1676	1676	1676	1676	0
537	20240320	094200	19449818	1676	1676	1676	1676	0
538	20240320	094100	19449818	1676	1680	1680	1676	1011
539	20240320	094000	17754372	1680	1680	1680	1680	5
540	20240320	093900	17745972	1680	1680	1680	1680	5
541	20240320	093800	17737572	1681	1681	1681	1681	15
542	20240320	093700	17712357	1681	1680	1681	1680	10
543	20240320	093600	17695551	1681	1681	1681	1681	0
544	20240320	093500	17695551	1681	1681	1681	1681	0
545	20240320	093400	17695551	1681	1681	1681	1681	110
546	20240320	093300	17510641	1681	1681	1681	1681	109
547	20240320	093200	17327412	1681	1681	1681	1681	0
548	20240320	093100	17327412	1681	1681	1681	1681	0
549	20240320	093000	17327412	1681	1681	1681	1681	0
550	20240320	092900	17327412	1681	1681	1681	1681	1199
551	20240320	092800	15311893	1680	1680	1680	1680	400
552	20240320	092700	14639893	1691	1691	1691	1691	0
553	20240320	092600	14639893	1691	1691	1691	1691	1
554	20240320	092500	14638202	1679	1679	1679	1679	2168
555	20240320	092400	10998130	1679	1692	1692	1679	110
556	20240320	092300	10812036	1692	1692	1692	1692	0
557	20240320	092200	10812036	1692	1692	1692	1692	5
558	20240320	092100	10803576	1692	1690	1692	1690	2168
559	20240320	092000	7136428	1692	1692	1692	1692	0
560	20240320	091900	7136428	1692	1692	1692	1692	0
561	20240320	091800	7136428	1692	1692	1692	1692	0
562	20240320	091700	7136428	1692	1692	1692	1692	0
563	20240320	091600	7136428	1692	1678	1692	1674	171
564	20240320	091500	6850092	1694	1694	1694	1694	0
565	20240320	091400	6850092	1694	1694	1694	1694	0
566	20240320	091300	6850092	1694	1694	1694	1694	0
567	20240320	091200	6850092	1694	1694	1694	1694	0
568	20240320	091100	6850092	1694	1694	1694	1694	2
569	20240320	091000	6846704	1694	1694	1694	1694	0
570	20240320	090900	6846704	1694	1694	1694	1694	17
571	20240320	090800	6817906	1694	1683	1694	1683	6
572	20240320	090700	6807778	1666	1682	1682	1666	3804
573	20240320	090600	434573	1694	1683	1694	1682	26
574	20240320	090500	390757	1695	1695	1695	1695	10
575	20240320	090400	373807	1695	1695	1695	1695	0
576	20240320	090300	373807	1695	1695	1695	1695	30
577	20240320	090200	322957	1695	1695	1695	1695	0
578	20240320	090100	322957	1695	1695	1695	1695	0
579	20240320	090000	322957	1695	1682	1695	1682	192