KissMeData/032280/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191300	47106692	1842	1842	1842	1842	167
3	20240321	191200	47106692	1842	1842	1842	1842	0
4	20240321	191100	47106692	1842	1842	1842	1842	0
5	20240321	191000	47106692	1842	1842	1842	1842	0
6	20240321	190900	47106692	1842	1842	1842	1842	0
7	20240321	190800	47106692	1842	1842	1842	1842	0
8	20240321	190700	47106692	1842	1842	1842	1842	0
9	20240321	190600	47106692	1842	1842	1842	1842	0
10	20240321	190500	47106692	1842	1842	1842	1842	0
11	20240321	190400	47106692	1842	1842	1842	1842	0
12	20240321	190300	47106692	1842	1842	1842	1842	0
13	20240321	190200	47106692	1842	1842	1842	1842	0
14	20240321	190100	47106692	1842	1842	1842	1842	0
15	20240321	190000	47106692	1842	1842	1842	1842	0
16	20240321	185900	47106692	1842	1842	1842	1842	0
17	20240321	185800	47106692	1842	1842	1842	1842	0
18	20240321	185700	47106692	1842	1842	1842	1842	0
19	20240321	185600	47106692	1842	1842	1842	1842	0
20	20240321	185500	47106692	1842	1842	1842	1842	0
21	20240321	185400	47106692	1842	1842	1842	1842	0
22	20240321	185300	47106692	1842	1842	1842	1842	0
23	20240321	185200	47106692	1842	1842	1842	1842	0
24	20240321	185100	47106692	1842	1842	1842	1842	0
25	20240321	185000	47106692	1842	1842	1842	1842	0
26	20240321	184900	47106692	1842	1842	1842	1842	0
27	20240321	184800	47106692	1842	1842	1842	1842	0
28	20240321	184700	47106692	1842	1842	1842	1842	0
29	20240321	184600	47106692	1842	1842	1842	1842	0
30	20240321	184500	47106692	1842	1842	1842	1842	0
31	20240321	184400	47106692	1842	1842	1842	1842	0
32	20240321	184300	47106692	1842	1842	1842	1842	167
33	20240321	184200	47106692	1842	1842	1842	1842	0
34	20240321	184100	47106692	1842	1842	1842	1842	0
35	20240321	184000	47106692	1842	1842	1842	1842	0
36	20240321	183900	47106692	1842	1842	1842	1842	0
37	20240321	183800	47106692	1842	1842	1842	1842	0
38	20240321	183700	47106692	1842	1842	1842	1842	0
39	20240321	183600	47106692	1842	1842	1842	1842	0
40	20240321	183500	47106692	1842	1842	1842	1842	0
41	20240321	183400	47106692	1842	1842	1842	1842	0
42	20240321	183300	47106692	1842	1842	1842	1842	0
43	20240321	183200	47106692	1842	1842	1842	1842	0
44	20240321	183100	47106692	1842	1842	1842	1842	0
45	20240321	183000	47106692	1842	1842	1842	1842	0
46	20240321	182900	47106692	1842	1842	1842	1842	0
47	20240321	182800	47106692	1842	1842	1842	1842	0
48	20240321	182700	47106692	1842	1842	1842	1842	0
49	20240321	182600	47106692	1842	1842	1842	1842	0
50	20240321	182500	47106692	1842	1842	1842	1842	0
51	20240321	182400	47106692	1842	1842	1842	1842	0
52	20240321	182300	47106692	1842	1842	1842	1842	0
53	20240321	182200	47106692	1842	1842	1842	1842	0
54	20240321	182100	47106692	1842	1842	1842	1842	0
55	20240321	182000	47106692	1842	1842	1842	1842	0
56	20240321	181900	47106692	1842	1842	1842	1842	0
57	20240321	181800	47106692	1842	1842	1842	1842	0
58	20240321	181700	47106692	1842	1842	1842	1842	0
59	20240321	181600	47106692	1842	1842	1842	1842	0
60	20240321	181500	47106692	1842	1842	1842	1842	0
61	20240321	181400	47106692	1842	1842	1842	1842	0
62	20240321	181300	47106692	1842	1842	1842	1842	167
63	20240321	181200	47106692	1842	1842	1842	1842	0
64	20240321	181100	47106692	1842	1842	1842	1842	0
65	20240321	181000	47106692	1842	1842	1842	1842	0
66	20240321	180900	47106692	1842	1842	1842	1842	0
67	20240321	180800	47106692	1842	1842	1842	1842	0
68	20240321	180700	47106692	1842	1842	1842	1842	0
69	20240321	180600	47106692	1842	1842	1842	1842	0
70	20240321	180500	47106692	1842	1842	1842	1842	0
71	20240321	180400	47106692	1842	1842	1842	1842	0
72	20240321	180300	47106692	1842	1842	1842	1842	0
73	20240321	180200	47106692	1842	1842	1842	1842	0
74	20240321	180100	47106692	1842	1842	1842	1842	0
75	20240321	180000	47106692	1842	1842	1842	1842	0
76	20240321	175900	47106692	1842	1842	1842	1842	0
77	20240321	175800	47106692	1842	1842	1842	1842	0
78	20240321	175700	47106692	1842	1842	1842	1842	0
79	20240321	175600	47106692	1842	1842	1842	1842	0
80	20240321	175500	47106692	1842	1842	1842	1842	0
81	20240321	175400	47106692	1842	1842	1842	1842	0
82	20240321	175300	47106692	1842	1842	1842	1842	0
83	20240321	175200	47106692	1842	1842	1842	1842	0
84	20240321	175100	47106692	1842	1842	1842	1842	0
85	20240321	175000	47106692	1842	1842	1842	1842	0
86	20240321	174900	47106692	1842	1842	1842	1842	0
87	20240321	174800	47106692	1842	1842	1842	1842	0
88	20240321	174700	47106692	1842	1842	1842	1842	0
89	20240321	174600	47106692	1842	1842	1842	1842	0
90	20240321	174500	47106692	1842	1842	1842	1842	0
91	20240321	174400	47106692	1842	1842	1842	1842	0
92	20240321	174300	47106692	1842	1842	1842	1842	167
93	20240321	174200	47106692	1842	1842	1842	1842	0
94	20240321	174100	47106692	1842	1842	1842	1842	0
95	20240321	174000	47106692	1842	1842	1842	1842	0
96	20240321	173900	47106692	1842	1842	1842	1842	0
97	20240321	173800	47106692	1842	1842	1842	1842	0
98	20240321	173700	47106692	1842	1842	1842	1842	0
99	20240321	173600	47106692	1842	1842	1842	1842	0
100	20240321	173500	47106692	1842	1842	1842	1842	0
101	20240321	173400	47106692	1842	1842	1842	1842	0
102	20240321	173300	47106692	1842	1842	1842	1842	0
103	20240321	173200	47106692	1842	1842	1842	1842	0
104	20240321	173100	47106692	1842	1842	1842	1842	0
105	20240321	173000	47106692	1842	1842	1842	1842	0
106	20240321	172900	47106692	1842	1842	1842	1842	0
107	20240321	172800	47106692	1842	1842	1842	1842	0
108	20240321	172700	47106692	1842	1842	1842	1842	0
109	20240321	172600	47106692	1842	1842	1842	1842	0
110	20240321	172500	47106692	1842	1842	1842	1842	0
111	20240321	172400	47106692	1842	1842	1842	1842	0
112	20240321	172300	47106692	1842	1842	1842	1842	0
113	20240321	172200	47106692	1842	1842	1842	1842	0
114	20240321	172100	47106692	1842	1842	1842	1842	0
115	20240321	172000	47106692	1842	1842	1842	1842	0
116	20240321	171900	47106692	1842	1842	1842	1842	0
117	20240321	171800	47106692	1842	1842	1842	1842	0
118	20240321	171700	47106692	1842	1842	1842	1842	0
119	20240321	171600	47106692	1842	1842	1842	1842	0
120	20240321	171500	47106692	1842	1842	1842	1842	0
121	20240321	171400	47106692	1842	1842	1842	1842	0
122	20240321	171300	47106692	1842	1842	1842	1842	167
123	20240321	171200	47106692	1842	1842	1842	1842	0
124	20240321	171100	47106692	1842	1842	1842	1842	0
125	20240321	171000	47106692	1842	1842	1842	1842	0
126	20240321	170900	47106692	1842	1842	1842	1842	0
127	20240321	170800	47106692	1842	1842	1842	1842	0
128	20240321	170700	47106692	1842	1842	1842	1842	0
129	20240321	170600	47106692	1842	1842	1842	1842	0
130	20240321	170500	47106692	1842	1842	1842	1842	0
131	20240321	170400	47106692	1842	1842	1842	1842	0
132	20240321	170300	47106692	1842	1842	1842	1842	0
133	20240321	170200	47106692	1842	1842	1842	1842	0
134	20240321	170100	47106692	1842	1842	1842	1842	0
135	20240321	170000	47106692	1842	1842	1842	1842	0
136	20240321	165900	47106692	1842	1842	1842	1842	0
137	20240321	165800	47106692	1842	1842	1842	1842	0
138	20240321	165700	47106692	1842	1842	1842	1842	0
139	20240321	165600	47106692	1842	1842	1842	1842	0
140	20240321	165500	47106692	1842	1842	1842	1842	0
141	20240321	165400	47106692	1842	1842	1842	1842	0
142	20240321	165300	47106692	1842	1842	1842	1842	0
143	20240321	165200	47106692	1842	1842	1842	1842	0
144	20240321	165100	47106692	1842	1842	1842	1842	0
145	20240321	165000	47106692	1842	1842	1842	1842	0
146	20240321	164900	47106692	1842	1842	1842	1842	0
147	20240321	164800	47106692	1842	1842	1842	1842	0
148	20240321	164700	47106692	1842	1842	1842	1842	0
149	20240321	164600	47106692	1842	1842	1842	1842	0
150	20240321	164500	47106692	1842	1842	1842	1842	0
151	20240321	164400	47106692	1842	1842	1842	1842	0
152	20240321	164300	47106692	1842	1842	1842	1842	167
153	20240321	164200	47106692	1842	1842	1842	1842	0
154	20240321	164100	47106692	1842	1842	1842	1842	0
155	20240321	164000	47106692	1842	1842	1842	1842	0
156	20240321	163900	47106692	1842	1842	1842	1842	0
157	20240321	163800	47106692	1842	1842	1842	1842	0
158	20240321	163700	47106692	1842	1842	1842	1842	0
159	20240321	163600	47106692	1842	1842	1842	1842	0
160	20240321	163500	47106692	1842	1842	1842	1842	0
161	20240321	163400	47106692	1842	1842	1842	1842	0
162	20240321	163300	47106692	1842	1842	1842	1842	0
163	20240321	163200	47106692	1842	1842	1842	1842	0
164	20240321	163100	47106692	1842	1842	1842	1842	0
165	20240321	163000	47106692	1842	1842	1842	1842	0
166	20240321	162900	47106692	1842	1842	1842	1842	0
167	20240321	162800	47106692	1842	1842	1842	1842	0
168	20240321	162700	47106692	1842	1842	1842	1842	0
169	20240321	162600	47106692	1842	1842	1842	1842	0
170	20240321	162500	47106692	1842	1842	1842	1842	0
171	20240321	162400	47106692	1842	1842	1842	1842	0
172	20240321	162300	47106692	1842	1842	1842	1842	0
173	20240321	162200	47106692	1842	1842	1842	1842	0
174	20240321	162100	47106692	1842	1842	1842	1842	0
175	20240321	162000	47106692	1842	1842	1842	1842	0
176	20240321	161900	47106692	1842	1842	1842	1842	0
177	20240321	161800	47106692	1842	1842	1842	1842	0
178	20240321	161700	47106692	1842	1842	1842	1842	0
179	20240321	161600	47106692	1842	1842	1842	1842	0
180	20240321	161500	47106692	1842	1842	1842	1842	0
181	20240321	161400	47106692	1842	1842	1842	1842	0
182	20240321	161300	47106692	1842	1842	1842	1842	167
183	20240321	161200	47106692	1842	1842	1842	1842	0
184	20240321	161100	47106692	1842	1842	1842	1842	0
185	20240321	161000	47106692	1842	1842	1842	1842	0
186	20240321	160900	47106692	1842	1842	1842	1842	0
187	20240321	160800	47106692	1842	1842	1842	1842	0
188	20240321	160700	47106692	1842	1842	1842	1842	0
189	20240321	160600	47106692	1842	1842	1842	1842	0
190	20240321	160500	47106692	1842	1842	1842	1842	0
191	20240321	160400	47106692	1842	1842	1842	1842	0
192	20240321	160300	47106692	1842	1842	1842	1842	0
193	20240321	160200	47106692	1842	1842	1842	1842	0
194	20240321	160100	47106692	1842	1842	1842	1842	0
195	20240321	160000	47106692	1842	1842	1842	1842	0
196	20240321	155900	47106692	1842	1842	1842	1842	0
197	20240321	155800	47106692	1842	1842	1842	1842	0
198	20240321	155700	47106692	1842	1842	1842	1842	0
199	20240321	155600	47106692	1842	1842	1842	1842	0
200	20240321	155500	47106692	1842	1842	1842	1842	0
201	20240321	155400	47106692	1842	1842	1842	1842	0
202	20240321	155300	47106692	1842	1842	1842	1842	0
203	20240321	155200	47106692	1842	1842	1842	1842	0
204	20240321	155100	47106692	1842	1842	1842	1842	0
205	20240321	155000	47106692	1842	1842	1842	1842	0
206	20240321	154900	47106692	1842	1842	1842	1842	0
207	20240321	154800	47106692	1842	1842	1842	1842	0
208	20240321	154700	47106692	1842	1842	1842	1842	0
209	20240321	154600	47106692	1842	1842	1842	1842	0
210	20240321	154500	47106692	1842	1842	1842	1842	0
211	20240321	154400	47106692	1842	1842	1842	1842	0
212	20240321	154300	47106692	1842	1842	1842	1842	167
213	20240321	154200	47106692	1842	1842	1842	1842	0
214	20240321	154100	47106692	1842	1842	1842	1842	0
215	20240321	154000	47106692	1842	1842	1842	1842	0
216	20240321	153900	47106692	1842	1842	1842	1842	0
217	20240321	153800	47106692	1842	1842	1842	1842	0
218	20240321	153700	47106692	1842	1842	1842	1842	0
219	20240321	153600	47106692	1842	1842	1842	1842	0
220	20240321	153500	47106692	1842	1842	1842	1842	0
221	20240321	153400	47106692	1842	1842	1842	1842	0
222	20240321	153300	47106692	1842	1842	1842	1842	0
223	20240321	153200	47106692	1842	1842	1842	1842	0
224	20240321	153100	47106692	1842	1842	1842	1842	0
225	20240321	153000	47106692	1842	1842	1842	1842	167
226	20240321	152900	46799078	1842	1842	1842	1842	0
227	20240321	152800	46799078	1842	1842	1842	1842	0
228	20240321	152700	46799078	1842	1842	1842	1842	0
229	20240321	152600	46799078	1842	1842	1842	1842	0
230	20240321	152500	46799078	1842	1842	1842	1842	0
231	20240321	152400	46799078	1842	1842	1842	1842	0
232	20240321	152300	46799078	1842	1842	1842	1842	0
233	20240321	152200	46799078	1842	1842	1842	1842	0
234	20240321	152100	46799078	1842	1842	1842	1842	0
235	20240321	152000	46799078	1842	1842	1842	1842	0
236	20240321	151900	46799078	1842	1842	1842	1842	0
237	20240321	151800	46799078	1842	1842	1842	1842	0
238	20240321	151700	46799078	1842	1840	1842	1836	320
239	20240321	151600	46209679	1836	1836	1840	1836	128
240	20240321	151500	45974667	1841	1841	1841	1841	1
241	20240321	151400	45972826	1842	1841	1842	1841	9
242	20240321	151300	45956253	1842	1842	1842	1842	0
243	20240321	151200	45956253	1842	1834	1842	1834	301
244	20240321	151100	45404211	1835	1835	1835	1835	335
245	20240321	151000	44789486	1843	1843	1843	1843	0
246	20240321	150900	44789486	1843	1843	1843	1843	23
247	20240321	150800	44747097	1843	1843	1843	1843	0
248	20240321	150700	44747097	1843	1843	1843	1843	0
249	20240321	150600	44747097	1843	1843	1843	1843	0
250	20240321	150500	44747097	1843	1843	1843	1843	0
251	20240321	150400	44747097	1843	1843	1843	1843	0
252	20240321	150300	44747097	1843	1843	1843	1843	1389
253	20240321	150200	42187170	1843	1843	1843	1843	0
254	20240321	150100	42187170	1843	1843	1843	1843	0
255	20240321	150000	42187170	1843	1843	1843	1843	0
256	20240321	145900	42187170	1843	1843	1843	1843	0
257	20240321	145800	42187170	1843	1843	1843	1843	0
258	20240321	145700	42187170	1843	1843	1843	1843	537
259	20240321	145600	41197479	1843	1843	1843	1843	0
260	20240321	145500	41197479	1843	1843	1843	1843	1
261	20240321	145400	41195636	1844	1844	1844	1844	0
262	20240321	145300	41195636	1844	1844	1844	1844	0
263	20240321	145200	41195636	1844	1844	1844	1844	0
264	20240321	145100	41195636	1844	1844	1844	1844	0
265	20240321	145000	41195636	1844	1844	1844	1844	0
266	20240321	144900	41195636	1844	1836	1844	1836	2
267	20240321	144800	41191956	1845	1845	1845	1845	0
268	20240321	144700	41191956	1845	1845	1845	1845	0
269	20240321	144600	41191956	1845	1845	1845	1845	0
270	20240321	144500	41191956	1845	1845	1845	1845	0
271	20240321	144400	41191956	1845	1845	1845	1845	0
272	20240321	144300	41191956	1845	1845	1845	1845	0
273	20240321	144200	41191956	1845	1845	1845	1845	0
274	20240321	144100	41191956	1845	1845	1845	1845	0
275	20240321	144000	41191956	1845	1845	1845	1845	0
276	20240321	143900	41191956	1845	1845	1845	1845	0
277	20240321	143800	41191956	1845	1845	1845	1845	0
278	20240321	143700	41191956	1845	1845	1845	1845	0
279	20240321	143600	41191956	1845	1845	1845	1845	0
280	20240321	143500	41191956	1845	1836	1845	1836	123
281	20240321	143400	40965706	1845	1845	1845	1845	0
282	20240321	143300	40965706	1845	1845	1845	1845	0
283	20240321	143200	40965706	1845	1845	1845	1845	0
284	20240321	143100	40965706	1845	1845	1845	1845	0
285	20240321	143000	40965706	1845	1845	1845	1845	0
286	20240321	142900	40965706	1845	1845	1845	1845	1
287	20240321	142800	40963861	1845	1840	1845	1835	701
288	20240321	142700	39677298	1845	1845	1845	1845	0
289	20240321	142600	39677298	1845	1845	1845	1845	0
290	20240321	142500	39677298	1845	1845	1845	1845	1
291	20240321	142400	39675453	1845	1845	1845	1845	0
292	20240321	142300	39675453	1845	1845	1845	1845	0
293	20240321	142200	39675453	1845	1845	1845	1845	0
294	20240321	142100	39675453	1845	1845	1845	1845	0
295	20240321	142000	39675453	1845	1845	1845	1845	0
296	20240321	141900	39675453	1845	1845	1845	1845	0
297	20240321	141800	39675453	1845	1845	1845	1845	2
298	20240321	141700	39671763	1838	1838	1838	1838	0
299	20240321	141600	39671763	1838	1838	1838	1838	0
300	20240321	141500	39671763	1838	1838	1838	1838	76
301	20240321	141400	39532075	1845	1845	1845	1845	0
302	20240321	141300	39532075	1845	1845	1845	1845	0
303	20240321	141200	39532075	1845	1845	1845	1845	0
304	20240321	141100	39532075	1845	1838	1845	1838	60
305	20240321	141000	39421781	1845	1845	1845	1845	0
306	20240321	140900	39421781	1845	1845	1845	1845	1
307	20240321	140800	39419936	1845	1845	1845	1845	0
308	20240321	140700	39419936	1845	1845	1845	1845	0
309	20240321	140600	39419936	1845	1845	1845	1845	0
310	20240321	140500	39419936	1845	1845	1845	1845	0
311	20240321	140400	39419936	1845	1845	1845	1845	7
312	20240321	140300	39407021	1845	1845	1845	1845	0
313	20240321	140200	39407021	1845	1845	1845	1845	0
314	20240321	140100	39407021	1845	1845	1845	1845	45
315	20240321	140000	39323996	1845	1845	1845	1845	0
316	20240321	135900	39323996	1845	1845	1845	1845	0
317	20240321	135800	39323996	1845	1845	1845	1845	1
318	20240321	135700	39322151	1845	1845	1845	1845	0
319	20240321	135600	39322151	1845	1845	1845	1845	0
320	20240321	135500	39322151	1845	1838	1845	1838	77
321	20240321	135400	39180618	1845	1840	1845	1838	99
322	20240321	135300	38998622	1841	1841	1841	1841	12
323	20240321	135200	38976530	1845	1845	1845	1845	0
324	20240321	135100	38976530	1845	1845	1845	1845	0
325	20240321	135000	38976530	1845	1845	1845	1845	0
326	20240321	134900	38976530	1845	1845	1845	1845	1
327	20240321	134800	38974685	1841	1842	1842	1841	700
328	20240321	134700	37685765	1845	1845	1845	1845	0
329	20240321	134600	37685765	1845	1845	1845	1845	0
330	20240321	134500	37685765	1845	1845	1845	1845	0
331	20240321	134400	37685765	1845	1845	1845	1845	0
332	20240321	134300	37685765	1845	1845	1845	1845	0
333	20240321	134200	37685765	1845	1845	1845	1845	0
334	20240321	134100	37685765	1845	1845	1845	1845	0
335	20240321	134000	37685765	1845	1845	1845	1845	0
336	20240321	133900	37685765	1845	1845	1845	1845	0
337	20240321	133800	37685765	1845	1845	1845	1845	0
338	20240321	133700	37685765	1845	1845	1845	1845	0
339	20240321	133600	37685765	1845	1845	1845	1845	0
340	20240321	133500	37685765	1845	1843	1845	1843	88
341	20240321	133400	37523579	1845	1845	1845	1845	0
342	20240321	133300	37523579	1845	1845	1845	1845	0
343	20240321	133200	37523579	1845	1845	1845	1845	0
344	20240321	133100	37523579	1845	1845	1845	1845	0
345	20240321	133000	37523579	1845	1845	1845	1845	1
346	20240321	132900	37521734	1844	1845	1845	1844	58
347	20240321	132800	37414737	1845	1845	1845	1845	0
348	20240321	132700	37414737	1845	1845	1845	1845	0
349	20240321	132600	37414737	1845	1844	1845	1844	25
350	20240321	132500	37368636	1850	1850	1850	1850	0
351	20240321	132400	37368636	1850	1850	1850	1850	0
352	20240321	132300	37368636	1850	1850	1850	1850	0
353	20240321	132200	37368636	1850	1850	1850	1850	0
354	20240321	132100	37368636	1850	1850	1850	1850	0
355	20240321	132000	37368636	1850	1843	1850	1842	79
356	20240321	131900	37223041	1850	1850	1850	1850	2024
357	20240321	131800	33478641	1850	1847	1850	1847	35
358	20240321	131700	33413960	1846	1846	1846	1846	350
359	20240321	131600	32767860	1846	1846	1846	1846	0
360	20240321	131500	32767860	1846	1841	1846	1841	134
361	20240321	131400	32521012	1841	1841	1841	1841	23
362	20240321	131300	32478669	1841	1841	1841	1841	409
363	20240321	131200	31725700	1841	1841	1841	1841	0
364	20240321	131100	31725700	1841	1840	1841	1840	27
365	20240321	131000	31676012	1841	1841	1841	1841	0
366	20240321	130900	31676012	1841	1841	1841	1841	0
367	20240321	130800	31676012	1841	1840	1841	1840	19
368	20240321	130700	31641051	1841	1841	1841	1841	0
369	20240321	130600	31641051	1841	1840	1841	1840	31
370	20240321	130500	31584006	1840	1840	1840	1840	25
371	20240321	130400	31538006	1839	1839	1839	1839	24
372	20240321	130300	31493870	1840	1840	1840	1840	0
373	20240321	130200	31493870	1840	1840	1840	1840	0
374	20240321	130100	31493870	1840	1840	1840	1840	0
375	20240321	130000	31493870	1840	1840	1840	1840	5
376	20240321	125900	31484670	1840	1841	1841	1839	70
377	20240321	125800	31355881	1839	1839	1839	1839	25
378	20240321	125700	31309906	1841	1841	1841	1841	0
379	20240321	125600	31309906	1841	1838	1841	1838	140
380	20240321	125500	31052392	1838	1839	1839	1838	250
381	20240321	125400	30592854	1839	1839	1840	1839	5
382	20240321	125300	30583658	1839	1840	1840	1839	46
383	20240321	125200	30499027	1840	1840	1840	1840	2
384	20240321	125100	30495347	1839	1839	1839	1839	0
385	20240321	125000	30495347	1839	1839	1839	1839	5
386	20240321	124900	30486152	1839	1840	1840	1839	94
387	20240321	124800	30313212	1839	1839	1839	1839	5
388	20240321	124700	30304017	1839	1840	1840	1839	97
389	20240321	124600	30125556	1840	1840	1840	1840	0
390	20240321	124500	30125556	1840	1840	1840	1840	0
391	20240321	124400	30125556	1840	1840	1840	1840	0
392	20240321	124300	30125556	1840	1840	1840	1840	0
393	20240321	124200	30125556	1840	1840	1840	1840	1
394	20240321	124100	30123716	1839	1839	1839	1839	17
395	20240321	124000	30092453	1840	1840	1840	1840	0
396	20240321	123900	30092453	1840	1840	1840	1840	0
397	20240321	123800	30092453	1840	1840	1840	1840	1
398	20240321	123700	30090613	1839	1839	1839	1839	4
399	20240321	123600	30083257	1839	1840	1840	1839	17
400	20240321	123500	30051993	1838	1838	1838	1838	80
401	20240321	123400	29904953	1840	1840	1840	1840	0
402	20240321	123300	29904953	1840	1838	1840	1838	21
403	20240321	123200	29866353	1838	1838	1838	1838	0
404	20240321	123100	29866353	1838	1838	1838	1838	0
405	20240321	123000	29866353	1838	1838	1838	1838	0
406	20240321	122900	29866353	1838	1838	1838	1838	16
407	20240321	122800	29836945	1838	1838	1838	1838	0
408	20240321	122700	29836945	1838	1838	1838	1838	0
409	20240321	122600	29836945	1838	1838	1838	1838	21
410	20240321	122500	29798347	1840	1840	1840	1840	0
411	20240321	122400	29798347	1840	1840	1840	1840	0
412	20240321	122300	29798347	1840	1840	1840	1840	2
413	20240321	122200	29794667	1840	1838	1840	1837	1153
414	20240321	122100	27675370	1837	1838	1838	1837	45
415	20240321	122000	27592668	1837	1837	1837	1837	0
416	20240321	121900	27592668	1837	1837	1837	1837	2
417	20240321	121800	27588994	1836	1837	1837	1836	55
418	20240321	121700	27487972	1837	1837	1837	1837	4
419	20240321	121600	27480624	1836	1836	1836	1836	1
420	20240321	121500	27478788	1836	1837	1837	1836	46
421	20240321	121400	27394296	1837	1837	1837	1837	0
422	20240321	121300	27394296	1837	1838	1838	1837	5
423	20240321	121200	27385108	1837	1837	1838	1837	6
424	20240321	121100	27374084	1837	1838	1838	1837	45
425	20240321	121000	27291382	1838	1838	1838	1838	1
426	20240321	120900	27289544	1836	1836	1836	1836	0
427	20240321	120800	27289544	1836	1836	1836	1836	1
428	20240321	120700	27287708	1836	1836	1836	1836	1
429	20240321	120600	27285872	1836	1838	1838	1836	27
430	20240321	120500	27236256	1838	1838	1838	1838	0
431	20240321	120400	27236256	1838	1838	1838	1838	0
432	20240321	120300	27236256	1838	1836	1838	1836	10
433	20240321	120200	27217894	1838	1838	1838	1838	0
434	20240321	120100	27217894	1838	1838	1838	1838	37
435	20240321	120000	27149888	1837	1837	1837	1837	24
436	20240321	115900	27105800	1838	1838	1838	1838	0
437	20240321	115800	27105800	1838	1838	1838	1838	0
438	20240321	115700	27105800	1838	1836	1838	1836	5
439	20240321	115600	27096618	1836	1836	1836	1836	18
440	20240321	115500	27063570	1838	1836	1838	1836	79
441	20240321	115400	26918524	1838	1838	1838	1838	2
442	20240321	115300	26914848	1836	1836	1836	1836	23
443	20240321	115200	26872620	1837	1837	1837	1837	18
444	20240321	115100	26839554	1837	1837	1838	1837	22
445	20240321	115000	26799139	1838	1838	1838	1837	2822
446	20240321	114900	21612324	1838	1838	1838	1838	37
447	20240321	114800	21544318	1837	1837	1837	1837	0
448	20240321	114700	21544318	1837	1837	1837	1837	21
449	20240321	114600	21505741	1838	1838	1838	1838	0
450	20240321	114500	21505741	1838	1838	1838	1838	0
451	20240321	114400	21505741	1838	1837	1838	1837	2
452	20240321	114300	21502066	1837	1837	1837	1837	12
453	20240321	114200	21480022	1837	1837	1837	1837	0
454	20240321	114100	21480022	1837	1836	1837	1836	73
455	20240321	114000	21345986	1836	1838	1838	1836	14
456	20240321	113900	21320280	1836	1836	1836	1836	0
457	20240321	113800	21320280	1836	1836	1836	1836	0
458	20240321	113700	21320280	1836	1837	1837	1836	55
459	20240321	113600	21219263	1838	1838	1838	1838	0
460	20240321	113500	21219263	1838	1836	1838	1836	88
461	20240321	113400	21057693	1837	1837	1837	1837	13
462	20240321	113300	21033812	1838	1838	1838	1837	1080
463	20240321	113200	19048796	1838	1838	1838	1838	0
464	20240321	113100	19048796	1838	1838	1838	1838	0
465	20240321	113000	19048796	1838	1838	1838	1838	1
466	20240321	112900	19046958	1836	1836	1836	1836	0
467	20240321	112800	19046958	1836	1836	1836	1836	25
468	20240321	112700	19001058	1838	1838	1838	1838	0
469	20240321	112600	19001058	1838	1838	1838	1838	0
470	20240321	112500	19001058	1838	1838	1838	1838	0
471	20240321	112400	19001058	1838	1838	1838	1838	0
472	20240321	112300	19001058	1838	1838	1838	1838	0
473	20240321	112200	19001058	1838	1838	1838	1838	0
474	20240321	112100	19001058	1838	1838	1838	1838	1
475	20240321	112000	18999220	1837	1839	1839	1837	62
476	20240321	111900	18885306	1837	1838	1839	1837	37
477	20240321	111800	18817297	1838	1837	1838	1837	46
478	20240321	111700	18732791	1837	1836	1837	1836	21
479	20240321	111600	18694230	1837	1837	1837	1837	0
480	20240321	111500	18694230	1837	1835	1837	1835	148
481	20240321	111400	18422646	1837	1835	1837	1835	220
482	20240321	111300	18018944	1837	1837	1837	1837	0
483	20240321	111200	18018944	1837	1837	1837	1837	0
484	20240321	111100	18018944	1837	1837	1837	1837	0
485	20240321	111000	18018944	1837	1835	1837	1835	25
486	20240321	110900	17973063	1835	1835	1835	1835	253
487	20240321	110800	17508808	1835	1835	1835	1835	16
488	20240321	110700	17479448	1837	1837	1837	1837	12
489	20240321	110600	17457404	1835	1835	1835	1835	54
490	20240321	110500	17358314	1835	1835	1835	1835	0
491	20240321	110400	17358314	1835	1835	1835	1835	5
492	20240321	110300	17349139	1835	1835	1835	1835	0
493	20240321	110200	17349139	1835	1835	1835	1835	0
494	20240321	110100	17349139	1835	1835	1835	1835	0
495	20240321	110000	17349139	1835	1835	1835	1835	0
496	20240321	105900	17349139	1835	1835	1835	1835	2
497	20240321	105800	17345469	1835	1835	1835	1835	1
498	20240321	105700	17343634	1830	1831	1831	1830	108
499	20240321	105600	17145983	1835	1830	1835	1830	349
500	20240321	105500	16507262	1831	1832	1832	1831	311
501	20240321	105400	15937747	1835	1835	1835	1835	1
502	20240321	105300	15935912	1835	1835	1835	1835	0
503	20240321	105200	15935912	1835	1835	1835	1835	935
504	20240321	105100	14220187	1837	1837	1837	1835	6
505	20240321	105000	14209173	1835	1835	1835	1835	16
506	20240321	104900	14179813	1837	1835	1837	1835	170
507	20240321	104800	13867822	1835	1835	1835	1835	0
508	20240321	104700	13867822	1835	1835	1835	1835	0
509	20240321	104600	13867822	1835	1835	1835	1835	0
510	20240321	104500	13867822	1835	1835	1835	1835	0
511	20240321	104400	13867822	1835	1835	1835	1835	0
512	20240321	104300	13867822	1835	1835	1835	1835	28
513	20240321	104200	13816442	1835	1835	1835	1835	0
514	20240321	104100	13816442	1835	1835	1835	1835	0
515	20240321	104000	13816442	1835	1835	1835	1835	0
516	20240321	103900	13816442	1835	1835	1835	1835	0
517	20240321	103800	13816442	1835	1835	1835	1835	0
518	20240321	103700	13816442	1835	1830	1835	1830	30
519	20240321	103600	13761532	1830	1830	1830	1830	37
520	20240321	103500	13693822	1830	1830	1830	1830	21
521	20240321	103400	13655392	1835	1835	1835	1835	0
522	20240321	103300	13655392	1835	1834	1835	1834	27
523	20240321	103200	13605857	1830	1830	1830	1830	17
524	20240321	103100	13574747	1834	1834	1834	1834	0
525	20240321	103000	13574747	1834	1834	1834	1834	0
526	20240321	102900	13574747	1834	1829	1834	1829	141
527	20240321	102800	13316748	1834	1834	1834	1834	0
528	20240321	102700	13316748	1834	1834	1834	1834	0
529	20240321	102600	13316748	1834	1834	1834	1834	0
530	20240321	102500	13316748	1834	1834	1834	1834	0
531	20240321	102400	13316748	1834	1834	1834	1834	0
532	20240321	102300	13316748	1834	1834	1834	1834	1
533	20240321	102200	13314914	1828	1828	1828	1828	1
534	20240321	102100	13313086	1834	1834	1834	1834	2
535	20240321	102000	13309418	1835	1835	1835	1835	0
536	20240321	101900	13309418	1835	1835	1835	1835	0
537	20240321	101800	13309418	1835	1835	1835	1835	0
538	20240321	101700	13309418	1835	1835	1835	1835	0
539	20240321	101600	13309418	1835	1828	1835	1828	1800
540	20240321	101500	10008789	1828	1830	1830	1828	119
541	20240321	101400	9791143	1830	1831	1831	1830	30
542	20240321	101300	9736221	1831	1831	1831	1831	0
543	20240321	101200	9736221	1831	1831	1831	1830	37
544	20240321	101100	9668482	1831	1832	1832	1831	51
545	20240321	101000	9575064	1832	1832	1832	1831	10
546	20240321	100900	9556746	1832	1832	1832	1831	40
547	20240321	100800	9483475	1832	1832	1832	1831	27
548	20240321	100700	9434018	1831	1832	1832	1831	72
549	20240321	100600	9302130	1832	1832	1832	1832	1
550	20240321	100500	9300298	1830	1830	1830	1830	1
551	20240321	100400	9298468	1832	1832	1832	1830	8
552	20240321	100300	9283814	1832	1832	1832	1832	0
553	20240321	100200	9283814	1832	1832	1832	1832	0
554	20240321	100100	9283814	1832	1832	1832	1832	3
555	20240321	100000	9278318	1831	1831	1831	1831	0
556	20240321	095900	9278318	1831	1831	1831	1831	1
557	20240321	095800	9276487	1832	1832	1832	1832	0
558	20240321	095700	9276487	1832	1831	1832	1831	18
559	20240321	095600	9243528	1832	1830	1832	1829	72
560	20240321	095500	9111743	1830	1830	1830	1829	71
561	20240321	095400	8981818	1832	1832	1832	1832	0
562	20240321	095300	8981818	1832	1830	1832	1830	18
563	20240321	095200	8948876	1832	1830	1832	1830	8
564	20240321	095100	8934234	1832	1832	1832	1832	0
565	20240321	095000	8934234	1832	1831	1832	1831	94
566	20240321	094900	8762031	1831	1831	1831	1831	29
567	20240321	094800	8708932	1832	1832	1832	1832	127
568	20240321	094700	8476268	1831	1832	1832	1831	19
569	20240321	094600	8441463	1832	1832	1832	1832	0
570	20240321	094500	8441463	1832	1832	1832	1832	0
571	20240321	094400	8441463	1832	1832	1832	1832	1
572	20240321	094300	8439631	1832	1832	1832	1832	1
573	20240321	094200	8437799	1832	1830	1832	1830	21
574	20240321	094100	8399367	1832	1832	1832	1832	0
575	20240321	094000	8399367	1832	1832	1832	1832	520
576	20240321	093900	7446727	1832	1831	1832	1831	98
577	20240321	093800	7267204	1830	1831	1831	1830	54
578	20240321	093700	7168347	1831	1831	1831	1831	33
579	20240321	093600	7107924	1831	1831	1831	1831	0
580	20240321	093500	7107924	1831	1831	1831	1831	7
581	20240321	093400	7095107	1832	1832	1832	1832	0
582	20240321	093300	7095107	1832	1832	1832	1832	1
583	20240321	093200	7093275	1831	1831	1831	1831	0
584	20240321	093100	7093275	1831	1831	1831	1831	30
585	20240321	093000	7038345	1832	1832	1832	1832	0
586	20240321	092900	7038345	1832	1832	1832	1832	0
587	20240321	092800	7038345	1832	1832	1832	1832	0
588	20240321	092700	7038345	1832	1832	1832	1832	0
589	20240321	092600	7038345	1832	1832	1832	1832	0
590	20240321	092500	7038345	1832	1832	1832	1832	0
591	20240321	092400	7038345	1832	1832	1832	1832	0
592	20240321	092300	7038345	1832	1832	1832	1832	0
593	20240321	092200	7038345	1832	1832	1832	1832	0
594	20240321	092100	7038345	1832	1832	1832	1832	1
595	20240321	092000	7036513	1832	1832	1832	1832	0
596	20240321	091900	7036513	1832	1832	1832	1832	0
597	20240321	091800	7036513	1832	1832	1832	1832	33
598	20240321	091700	6976057	1832	1828	1832	1828	40
599	20240321	091600	6902781	1832	1832	1832	1832	0
600	20240321	091500	6902781	1832	1828	1832	1828	79
601	20240321	091400	6758361	1832	1832	1832	1832	0
602	20240321	091300	6758361	1832	1832	1832	1832	0
603	20240321	091200	6758361	1832	1832	1832	1832	0
604	20240321	091100	6758361	1832	1832	1832	1832	33
605	20240321	091000	6697905	1832	1832	1832	1832	6
606	20240321	090900	6686913	1832	1832	1832	1832	1
607	20240321	090800	6685081	1828	1832	1832	1828	560
608	20240321	090700	5659165	1832	1832	1832	1832	287
609	20240321	090600	5133381	1835	1835	1835	1835	0
610	20240321	090500	5133381	1835	1835	1835	1835	0
611	20240321	090400	5133381	1835	1835	1835	1835	33
612	20240321	090300	5072826	1835	1835	1835	1835	0
613	20240321	090200	5072826	1835	1835	1835	1835	0
614	20240321	090100	5072826	1835	1832	1835	1832	681
615	20240321	090000	3825219	1835	1832	1835	1832	2088