KissMeData/104480/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200800	236696058	1672	1672	1672	1672	10874
3	20240318	200700	236696058	1672	1672	1672	1672	0
4	20240318	200600	236696058	1672	1672	1672	1672	0
5	20240318	200500	236696058	1672	1672	1672	1672	0
6	20240318	200400	236696058	1672	1672	1672	1672	0
7	20240318	200300	236696058	1672	1672	1672	1672	0
8	20240318	200200	236696058	1672	1672	1672	1672	0
9	20240318	200100	236696058	1672	1672	1672	1672	0
10	20240318	200000	236696058	1672	1672	1672	1672	0
11	20240318	195900	236696058	1672	1672	1672	1672	0
12	20240318	195800	236696058	1672	1672	1672	1672	0
13	20240318	195700	236696058	1672	1672	1672	1672	0
14	20240318	195600	236696058	1672	1672	1672	1672	0
15	20240318	195500	236696058	1672	1672	1672	1672	0
16	20240318	195400	236696058	1672	1672	1672	1672	0
17	20240318	195300	236696058	1672	1672	1672	1672	0
18	20240318	195200	236696058	1672	1672	1672	1672	0
19	20240318	195100	236696058	1672	1672	1672	1672	0
20	20240318	195000	236696058	1672	1672	1672	1672	0
21	20240318	194900	236696058	1672	1672	1672	1672	0
22	20240318	194800	236696058	1672	1672	1672	1672	0
23	20240318	194700	236696058	1672	1672	1672	1672	0
24	20240318	194600	236696058	1672	1672	1672	1672	0
25	20240318	194500	236696058	1672	1672	1672	1672	0
26	20240318	194400	236696058	1672	1672	1672	1672	0
27	20240318	194300	236696058	1672	1672	1672	1672	0
28	20240318	194200	236696058	1672	1672	1672	1672	0
29	20240318	194100	236696058	1672	1672	1672	1672	0
30	20240318	194000	236696058	1672	1672	1672	1672	0
31	20240318	193900	236696058	1672	1672	1672	1672	0
32	20240318	193800	236696058	1672	1672	1672	1672	10874
33	20240318	193700	236696058	1672	1672	1672	1672	0
34	20240318	193600	236696058	1672	1672	1672	1672	0
35	20240318	193500	236696058	1672	1672	1672	1672	0
36	20240318	193400	236696058	1672	1672	1672	1672	0
37	20240318	193300	236696058	1672	1672	1672	1672	0
38	20240318	193200	236696058	1672	1672	1672	1672	0
39	20240318	193100	236696058	1672	1672	1672	1672	0
40	20240318	193000	236696058	1672	1672	1672	1672	0
41	20240318	192900	236696058	1672	1672	1672	1672	0
42	20240318	192800	236696058	1672	1672	1672	1672	0
43	20240318	192700	236696058	1672	1672	1672	1672	0
44	20240318	192600	236696058	1672	1672	1672	1672	0
45	20240318	192500	236696058	1672	1672	1672	1672	0
46	20240318	192400	236696058	1672	1672	1672	1672	0
47	20240318	192300	236696058	1672	1672	1672	1672	0
48	20240318	192200	236696058	1672	1672	1672	1672	0
49	20240318	192100	236696058	1672	1672	1672	1672	0
50	20240318	192000	236696058	1672	1672	1672	1672	0
51	20240318	191900	236696058	1672	1672	1672	1672	0
52	20240318	191800	236696058	1672	1672	1672	1672	0
53	20240318	191700	236696058	1672	1672	1672	1672	0
54	20240318	191600	236696058	1672	1672	1672	1672	0
55	20240318	191500	236696058	1672	1672	1672	1672	0
56	20240318	191400	236696058	1672	1672	1672	1672	0
57	20240318	191300	236696058	1672	1672	1672	1672	0
58	20240318	191200	236696058	1672	1672	1672	1672	0
59	20240318	191100	236696058	1672	1672	1672	1672	0
60	20240318	191000	236696058	1672	1672	1672	1672	0
61	20240318	190900	236696058	1672	1672	1672	1672	0
62	20240318	190800	236696058	1672	1672	1672	1672	10874
63	20240318	190700	236696058	1672	1672	1672	1672	0
64	20240318	190600	236696058	1672	1672	1672	1672	0
65	20240318	190500	236696058	1672	1672	1672	1672	0
66	20240318	190400	236696058	1672	1672	1672	1672	0
67	20240318	190300	236696058	1672	1672	1672	1672	0
68	20240318	190200	236696058	1672	1672	1672	1672	0
69	20240318	190100	236696058	1672	1672	1672	1672	0
70	20240318	190000	236696058	1672	1672	1672	1672	0
71	20240318	185900	236696058	1672	1672	1672	1672	0
72	20240318	185800	236696058	1672	1672	1672	1672	0
73	20240318	185700	236696058	1672	1672	1672	1672	0
74	20240318	185600	236696058	1672	1672	1672	1672	0
75	20240318	185500	236696058	1672	1672	1672	1672	0
76	20240318	185400	236696058	1672	1672	1672	1672	0
77	20240318	185300	236696058	1672	1672	1672	1672	0
78	20240318	185200	236696058	1672	1672	1672	1672	0
79	20240318	185100	236696058	1672	1672	1672	1672	0
80	20240318	185000	236696058	1672	1672	1672	1672	0
81	20240318	184900	236696058	1672	1672	1672	1672	0
82	20240318	184800	236696058	1672	1672	1672	1672	0
83	20240318	184700	236696058	1672	1672	1672	1672	0
84	20240318	184600	236696058	1672	1672	1672	1672	0
85	20240318	184500	236696058	1672	1672	1672	1672	0
86	20240318	184400	236696058	1672	1672	1672	1672	0
87	20240318	184300	236696058	1672	1672	1672	1672	0
88	20240318	184200	236696058	1672	1672	1672	1672	0
89	20240318	184100	236696058	1672	1672	1672	1672	0
90	20240318	184000	236696058	1672	1672	1672	1672	0
91	20240318	183900	236696058	1672	1672	1672	1672	0
92	20240318	183800	236696058	1672	1672	1672	1672	10874
93	20240318	183700	236696058	1672	1672	1672	1672	0
94	20240318	183600	236696058	1672	1672	1672	1672	0
95	20240318	183500	236696058	1672	1672	1672	1672	0
96	20240318	183400	236696058	1672	1672	1672	1672	0
97	20240318	183300	236696058	1672	1672	1672	1672	0
98	20240318	183200	236696058	1672	1672	1672	1672	0
99	20240318	183100	236696058	1672	1672	1672	1672	0
100	20240318	183000	236696058	1672	1672	1672	1672	0
101	20240318	182900	236696058	1672	1672	1672	1672	0
102	20240318	182800	236696058	1672	1672	1672	1672	0
103	20240318	182700	236696058	1672	1672	1672	1672	0
104	20240318	182600	236696058	1672	1672	1672	1672	0
105	20240318	182500	236696058	1672	1672	1672	1672	0
106	20240318	182400	236696058	1672	1672	1672	1672	0
107	20240318	182300	236696058	1672	1672	1672	1672	0
108	20240318	182200	236696058	1672	1672	1672	1672	0
109	20240318	182100	236696058	1672	1672	1672	1672	0
110	20240318	182000	236696058	1672	1672	1672	1672	0
111	20240318	181900	236696058	1672	1672	1672	1672	0
112	20240318	181800	236696058	1672	1672	1672	1672	0
113	20240318	181700	236696058	1672	1672	1672	1672	0
114	20240318	181600	236696058	1672	1672	1672	1672	0
115	20240318	181500	236696058	1672	1672	1672	1672	0
116	20240318	181400	236696058	1672	1672	1672	1672	0
117	20240318	181300	236696058	1672	1672	1672	1672	0
118	20240318	181200	236696058	1672	1672	1672	1672	0
119	20240318	181100	236696058	1672	1672	1672	1672	0
120	20240318	181000	236696058	1672	1672	1672	1672	0
121	20240318	180900	236696058	1672	1672	1672	1672	0
122	20240318	180800	236696058	1672	1672	1672	1672	10874
123	20240318	180700	236696058	1672	1672	1672	1672	0
124	20240318	180600	236696058	1672	1672	1672	1672	0
125	20240318	180500	236696058	1672	1672	1672	1672	0
126	20240318	180400	236696058	1672	1672	1672	1672	0
127	20240318	180300	236696058	1672	1672	1672	1672	0
128	20240318	180200	236696058	1672	1672	1672	1672	0
129	20240318	180100	236696058	1672	1672	1672	1672	0
130	20240318	180000	236696058	1672	1672	1672	1672	0
131	20240318	175900	236696058	1672	1672	1672	1672	0
132	20240318	175800	236696058	1672	1672	1672	1672	0
133	20240318	175700	236696058	1672	1672	1672	1672	0
134	20240318	175600	236696058	1672	1672	1672	1672	0
135	20240318	175500	236696058	1672	1672	1672	1672	0
136	20240318	175400	236696058	1672	1672	1672	1672	0
137	20240318	175300	236696058	1672	1672	1672	1672	0
138	20240318	175200	236696058	1672	1672	1672	1672	0
139	20240318	175100	236696058	1672	1672	1672	1672	0
140	20240318	175000	236696058	1672	1672	1672	1672	0
141	20240318	174900	236696058	1672	1672	1672	1672	0
142	20240318	174800	236696058	1672	1672	1672	1672	0
143	20240318	174700	236696058	1672	1672	1672	1672	0
144	20240318	174600	236696058	1672	1672	1672	1672	0
145	20240318	174500	236696058	1672	1672	1672	1672	0
146	20240318	174400	236696058	1672	1672	1672	1672	0
147	20240318	174300	236696058	1672	1672	1672	1672	0
148	20240318	174200	236696058	1672	1672	1672	1672	0
149	20240318	174100	236696058	1672	1672	1672	1672	0
150	20240318	174000	236696058	1672	1672	1672	1672	0
151	20240318	173900	236696058	1672	1672	1672	1672	0
152	20240318	173800	236696058	1672	1672	1672	1672	10874
153	20240318	173700	236696058	1672	1672	1672	1672	0
154	20240318	173600	236696058	1672	1672	1672	1672	0
155	20240318	173500	236696058	1672	1672	1672	1672	0
156	20240318	173400	236696058	1672	1672	1672	1672	0
157	20240318	173300	236696058	1672	1672	1672	1672	0
158	20240318	173200	236696058	1672	1672	1672	1672	0
159	20240318	173100	236696058	1672	1672	1672	1672	0
160	20240318	173000	236696058	1672	1672	1672	1672	0
161	20240318	172900	236696058	1672	1672	1672	1672	0
162	20240318	172800	236696058	1672	1672	1672	1672	0
163	20240318	172700	236696058	1672	1672	1672	1672	0
164	20240318	172600	236696058	1672	1672	1672	1672	0
165	20240318	172500	236696058	1672	1672	1672	1672	0
166	20240318	172400	236696058	1672	1672	1672	1672	0
167	20240318	172300	236696058	1672	1672	1672	1672	0
168	20240318	172200	236696058	1672	1672	1672	1672	0
169	20240318	172100	236696058	1672	1672	1672	1672	0
170	20240318	172000	236696058	1672	1672	1672	1672	0
171	20240318	171900	236696058	1672	1672	1672	1672	0
172	20240318	171800	236696058	1672	1672	1672	1672	0
173	20240318	171700	236696058	1672	1672	1672	1672	0
174	20240318	171600	236696058	1672	1672	1672	1672	0
175	20240318	171500	236696058	1672	1672	1672	1672	0
176	20240318	171400	236696058	1672	1672	1672	1672	0
177	20240318	171300	236696058	1672	1672	1672	1672	0
178	20240318	171200	236696058	1672	1672	1672	1672	0
179	20240318	171100	236696058	1672	1672	1672	1672	0
180	20240318	171000	236696058	1672	1672	1672	1672	0
181	20240318	170900	236696058	1672	1672	1672	1672	0
182	20240318	170800	236696058	1672	1672	1672	1672	10874
183	20240318	170700	236696058	1672	1672	1672	1672	0
184	20240318	170600	236696058	1672	1672	1672	1672	0
185	20240318	170500	236696058	1672	1672	1672	1672	0
186	20240318	170400	236696058	1672	1672	1672	1672	0
187	20240318	170300	236696058	1672	1672	1672	1672	0
188	20240318	170200	236696058	1672	1672	1672	1672	0
189	20240318	170100	236696058	1672	1672	1672	1672	0
190	20240318	170000	236696058	1672	1672	1672	1672	0
191	20240318	165900	236696058	1672	1672	1672	1672	0
192	20240318	165800	236696058	1672	1672	1672	1672	0
193	20240318	165700	236696058	1672	1672	1672	1672	0
194	20240318	165600	236696058	1672	1672	1672	1672	0
195	20240318	165500	236696058	1672	1672	1672	1672	0
196	20240318	165400	236696058	1672	1672	1672	1672	0
197	20240318	165300	236696058	1672	1672	1672	1672	0
198	20240318	165200	236696058	1672	1672	1672	1672	0
199	20240318	165100	236696058	1672	1672	1672	1672	0
200	20240318	165000	236696058	1672	1672	1672	1672	0
201	20240318	164900	236696058	1672	1672	1672	1672	0
202	20240318	164800	236696058	1672	1672	1672	1672	0
203	20240318	164700	236696058	1672	1672	1672	1672	0
204	20240318	164600	236696058	1672	1672	1672	1672	0
205	20240318	164500	236696058	1672	1672	1672	1672	0
206	20240318	164400	236696058	1672	1672	1672	1672	0
207	20240318	164300	236696058	1672	1672	1672	1672	0
208	20240318	164200	236696058	1672	1672	1672	1672	0
209	20240318	164100	236696058	1672	1672	1672	1672	0
210	20240318	164000	236696058	1672	1672	1672	1672	0
211	20240318	163900	236696058	1672	1672	1672	1672	0
212	20240318	163800	236696058	1672	1672	1672	1672	10874
213	20240318	163700	236696058	1672	1672	1672	1672	0
214	20240318	163600	236696058	1672	1672	1672	1672	0
215	20240318	163500	236696058	1672	1672	1672	1672	0
216	20240318	163400	236696058	1672	1672	1672	1672	0
217	20240318	163300	236696058	1672	1672	1672	1672	0
218	20240318	163200	236696058	1672	1672	1672	1672	0
219	20240318	163100	236696058	1672	1672	1672	1672	0
220	20240318	163000	236696058	1672	1672	1672	1672	0
221	20240318	162900	236696058	1672	1672	1672	1672	0
222	20240318	162800	236696058	1672	1672	1672	1672	0
223	20240318	162700	236696058	1672	1672	1672	1672	0
224	20240318	162600	236696058	1672	1672	1672	1672	0
225	20240318	162500	236696058	1672	1672	1672	1672	0
226	20240318	162400	236696058	1672	1672	1672	1672	0
227	20240318	162300	236696058	1672	1672	1672	1672	0
228	20240318	162200	236696058	1672	1672	1672	1672	0
229	20240318	162100	236696058	1672	1672	1672	1672	0
230	20240318	162000	236696058	1672	1672	1672	1672	0
231	20240318	161900	236696058	1672	1672	1672	1672	0
232	20240318	161800	236696058	1672	1672	1672	1672	0
233	20240318	161700	236696058	1672	1672	1672	1672	0
234	20240318	161600	236696058	1672	1672	1672	1672	0
235	20240318	161500	236696058	1672	1672	1672	1672	0
236	20240318	161400	236696058	1672	1672	1672	1672	0
237	20240318	161300	236696058	1672	1672	1672	1672	0
238	20240318	161200	236696058	1672	1672	1672	1672	0
239	20240318	161100	236696058	1672	1672	1672	1672	0
240	20240318	161000	236696058	1672	1672	1672	1672	0
241	20240318	160900	236696058	1672	1672	1672	1672	0
242	20240318	160800	236696058	1672	1672	1672	1672	10874
243	20240318	160700	236696058	1672	1672	1672	1672	0
244	20240318	160600	236696058	1672	1672	1672	1672	0
245	20240318	160500	236696058	1672	1672	1672	1672	0
246	20240318	160400	236696058	1672	1672	1672	1672	0
247	20240318	160300	236696058	1672	1672	1672	1672	0
248	20240318	160200	236696058	1672	1672	1672	1672	0
249	20240318	160100	236696058	1672	1672	1672	1672	0
250	20240318	160000	236696058	1672	1672	1672	1672	0
251	20240318	155900	236696058	1672	1672	1672	1672	0
252	20240318	155800	236696058	1672	1672	1672	1672	0
253	20240318	155700	236696058	1672	1672	1672	1672	0
254	20240318	155600	236696058	1672	1672	1672	1672	0
255	20240318	155500	236696058	1672	1672	1672	1672	0
256	20240318	155400	236696058	1672	1672	1672	1672	0
257	20240318	155300	236696058	1672	1672	1672	1672	0
258	20240318	155200	236696058	1672	1672	1672	1672	0
259	20240318	155100	236696058	1672	1672	1672	1672	0
260	20240318	155000	236696058	1672	1672	1672	1672	0
261	20240318	154900	236696058	1672	1672	1672	1672	0
262	20240318	154800	236696058	1672	1672	1672	1672	0
263	20240318	154700	236696058	1672	1672	1672	1672	0
264	20240318	154600	236696058	1672	1672	1672	1672	0
265	20240318	154500	236696058	1672	1672	1672	1672	0
266	20240318	154400	236696058	1672	1672	1672	1672	0
267	20240318	154300	236696058	1672	1672	1672	1672	0
268	20240318	154200	236696058	1672	1672	1672	1672	0
269	20240318	154100	236696058	1672	1672	1672	1672	0
270	20240318	154000	236696058	1672	1672	1672	1672	0
271	20240318	153900	236696058	1672	1672	1672	1672	0
272	20240318	153800	236696058	1672	1672	1672	1672	10874
273	20240318	153700	236696058	1672	1672	1672	1672	0
274	20240318	153600	236696058	1672	1672	1672	1672	0
275	20240318	153500	236696058	1672	1672	1672	1672	0
276	20240318	153400	236696058	1672	1672	1672	1672	0
277	20240318	153300	236696058	1672	1672	1672	1672	0
278	20240318	153200	236696058	1672	1672	1672	1672	0
279	20240318	153100	236696058	1672	1672	1672	1672	0
280	20240318	153000	236696058	1672	1672	1672	1672	10874
281	20240318	152900	218514730	1673	1673	1673	1673	0
282	20240318	152800	218514730	1673	1673	1673	1673	0
283	20240318	152700	218514730	1673	1673	1673	1673	0
284	20240318	152600	218514730	1673	1673	1673	1673	0
285	20240318	152500	218514730	1673	1673	1673	1673	0
286	20240318	152400	218514730	1673	1673	1673	1673	0
287	20240318	152300	218514730	1673	1673	1673	1673	0
288	20240318	152200	218514730	1673	1673	1673	1673	0
289	20240318	152100	218514730	1673	1673	1673	1673	0
290	20240318	152000	218514730	1673	1673	1673	1673	0
291	20240318	151900	218514730	1673	1672	1673	1672	660
292	20240318	151800	217411050	1673	1673	1673	1673	689
293	20240318	151700	216258353	1677	1673	1677	1673	7020
294	20240318	151600	204508871	1673	1673	1673	1673	300
295	20240318	151500	204006971	1673	1673	1673	1673	234
296	20240318	151400	203615489	1673	1673	1673	1673	21
297	20240318	151300	203580356	1673	1675	1675	1673	930
298	20240318	151200	202024455	1675	1675	1675	1675	53
299	20240318	151100	201935680	1673	1673	1673	1673	0
300	20240318	151000	201935680	1673	1674	1674	1673	1658
301	20240318	150900	199161746	1674	1675	1675	1674	153
302	20240318	150800	198905621	1675	1675	1675	1675	0
303	20240318	150700	198905621	1675	1675	1675	1675	20
304	20240318	150600	198872121	1675	1675	1675	1675	3
305	20240318	150500	198867096	1673	1673	1673	1673	139
306	20240318	150400	198634549	1673	1673	1673	1673	0
307	20240318	150300	198634549	1673	1673	1673	1673	971
308	20240318	150200	197010066	1673	1673	1673	1673	0
309	20240318	150100	197010066	1673	1674	1674	1673	26
310	20240318	150000	196966552	1673	1673	1673	1673	1730
311	20240318	145900	194072262	1674	1674	1674	1674	3
312	20240318	145800	194067240	1674	1674	1674	1674	217
313	20240318	145700	193703982	1675	1675	1675	1675	140
314	20240318	145600	193469482	1676	1676	1676	1676	0
315	20240318	145500	193469482	1676	1676	1676	1676	0
316	20240318	145400	193469482	1676	1676	1676	1676	162
317	20240318	145300	193197970	1676	1677	1677	1676	355
318	20240318	145200	192602915	1677	1675	1677	1675	811
319	20240318	145100	191244130	1675	1675	1675	1675	500
320	20240318	145000	190406630	1672	1672	1672	1672	0
321	20240318	144900	190406630	1672	1672	1672	1672	905
322	20240318	144800	188893470	1673	1673	1673	1673	3115
323	20240318	144700	183682075	1673	1675	1675	1673	412
324	20240318	144600	182992455	1675	1675	1675	1675	0
325	20240318	144500	182992455	1675	1675	1675	1675	0
326	20240318	144400	182992455	1675	1675	1675	1675	0
327	20240318	144300	182992455	1675	1675	1675	1675	0
328	20240318	144200	182992455	1675	1675	1675	1675	0
329	20240318	144100	182992455	1675	1675	1675	1675	0
330	20240318	144000	182992455	1675	1675	1675	1675	13
331	20240318	143900	182970680	1675	1675	1675	1675	0
332	20240318	143800	182970680	1675	1674	1675	1674	210
333	20240318	143700	182619030	1674	1674	1674	1674	0
334	20240318	143600	182619030	1674	1674	1674	1674	1544
335	20240318	143500	180034374	1674	1677	1677	1674	61
336	20240318	143400	179932207	1674	1674	1674	1674	0
337	20240318	143300	179932207	1674	1674	1674	1674	0
338	20240318	143200	179932207	1674	1674	1674	1674	0
339	20240318	143100	179932207	1674	1674	1674	1674	1234
340	20240318	143000	177866491	1674	1674	1674	1674	0
341	20240318	142900	177866491	1674	1674	1674	1674	120
342	20240318	142800	177665611	1677	1677	1677	1677	0
343	20240318	142700	177665611	1677	1677	1677	1677	3
344	20240318	142600	177660580	1677	1677	1677	1677	0
345	20240318	142500	177660580	1677	1677	1677	1677	0
346	20240318	142400	177660580	1677	1677	1677	1677	70
347	20240318	142300	177543190	1677	1677	1677	1677	29
348	20240318	142200	177494557	1674	1674	1674	1674	0
349	20240318	142100	177494557	1674	1674	1674	1674	0
350	20240318	142000	177494557	1674	1674	1674	1674	0
351	20240318	141900	177494557	1674	1674	1674	1674	0
352	20240318	141800	177494557	1674	1674	1674	1674	0
353	20240318	141700	177494557	1674	1674	1674	1674	0
354	20240318	141600	177494557	1674	1674	1674	1674	500
355	20240318	141500	176657557	1673	1673	1673	1673	0
356	20240318	141400	176657557	1673	1673	1673	1673	495
357	20240318	141300	175829422	1673	1673	1673	1673	0
358	20240318	141200	175829422	1673	1678	1678	1673	126
359	20240318	141100	175618614	1674	1676	1676	1674	1698
360	20240318	141000	172775672	1675	1677	1679	1675	6822
361	20240318	140900	161345679	1679	1679	1679	1679	8
362	20240318	140800	161332247	1679	1677	1679	1677	501
363	20240318	140700	160492068	1677	1677	1677	1677	0
364	20240318	140600	160492068	1677	1677	1677	1677	501
365	20240318	140500	159651891	1679	1679	1679	1679	100
366	20240318	140400	159483991	1679	1679	1679	1679	0
367	20240318	140300	159483991	1679	1679	1679	1679	0
368	20240318	140200	159483991	1679	1679	1679	1679	0
369	20240318	140100	159483991	1679	1677	1679	1677	3
370	20240318	140000	159478958	1679	1679	1679	1679	0
371	20240318	135900	159478958	1679	1679	1679	1679	12
372	20240318	135800	159458810	1677	1677	1677	1677	0
373	20240318	135700	159458810	1677	1677	1677	1677	0
374	20240318	135600	159458810	1677	1677	1677	1677	0
375	20240318	135500	159458810	1677	1677	1677	1677	184
376	20240318	135400	159150242	1677	1678	1678	1677	1200
377	20240318	135300	157137819	1677	1678	1678	1677	1600
378	20240318	135200	154454527	1679	1679	1679	1679	0
379	20240318	135100	154454527	1679	1678	1679	1678	102
380	20240318	135000	154283271	1679	1679	1679	1679	0
381	20240318	134900	154283271	1679	1678	1679	1678	2
382	20240318	134800	154279914	1679	1679	1679	1679	35
383	20240318	134700	154221149	1679	1679	1679	1679	9
384	20240318	134600	154206038	1678	1678	1678	1678	0
385	20240318	134500	154206038	1678	1678	1678	1678	946
386	20240318	134400	152618650	1678	1678	1678	1678	1649
387	20240318	134300	149851628	1678	1678	1678	1678	2500
388	20240318	134200	145656628	1678	1678	1678	1678	38
389	20240318	134100	145592864	1678	1678	1678	1678	0
390	20240318	134000	145592864	1678	1678	1678	1678	6532
391	20240318	133900	134632168	1680	1680	1680	1680	0
392	20240318	133800	134632168	1680	1680	1680	1680	10
393	20240318	133700	134615368	1681	1681	1681	1681	0
394	20240318	133600	134615368	1681	1681	1681	1681	0
395	20240318	133500	134615368	1681	1681	1681	1681	1
396	20240318	133400	134613687	1678	1678	1678	1678	0
397	20240318	133300	134613687	1678	1678	1678	1678	0
398	20240318	133200	134613687	1678	1678	1678	1678	2
399	20240318	133100	134610331	1678	1678	1678	1678	0
400	20240318	133000	134610331	1678	1678	1678	1678	1140
401	20240318	132900	132697411	1678	1678	1678	1678	990
402	20240318	132800	131036191	1678	1680	1680	1678	12
403	20240318	132700	131016035	1682	1682	1682	1682	0
404	20240318	132600	131016035	1682	1682	1682	1682	0
405	20240318	132500	131016035	1682	1682	1682	1682	0
406	20240318	132400	131016035	1682	1682	1682	1682	0
407	20240318	132300	131016035	1682	1682	1682	1682	0
408	20240318	132200	131016035	1682	1681	1682	1681	620
409	20240318	132100	129973315	1681	1681	1681	1681	29
410	20240318	132000	129924566	1682	1682	1682	1682	12
411	20240318	131900	129904382	1682	1682	1682	1682	0
412	20240318	131800	129904382	1682	1682	1682	1682	0
413	20240318	131700	129904382	1682	1682	1682	1682	50
414	20240318	131600	129820282	1682	1682	1682	1682	0
415	20240318	131500	129820282	1682	1682	1682	1682	0
416	20240318	131400	129820282	1682	1682	1682	1682	3
417	20240318	131300	129815236	1682	1682	1682	1682	0
418	20240318	131200	129815236	1682	1682	1682	1682	0
419	20240318	131100	129815236	1682	1682	1682	1682	0
420	20240318	131000	129815236	1682	1678	1682	1678	4
421	20240318	130900	129808516	1678	1678	1678	1678	85
422	20240318	130800	129665886	1678	1678	1678	1678	153
423	20240318	130700	129409152	1682	1682	1682	1682	0
424	20240318	130600	129409152	1682	1682	1682	1682	0
425	20240318	130500	129409152	1682	1682	1682	1682	0
426	20240318	130400	129409152	1682	1682	1682	1682	0
427	20240318	130300	129409152	1682	1682	1682	1682	0
428	20240318	130200	129409152	1682	1682	1682	1682	0
429	20240318	130100	129409152	1682	1682	1682	1682	0
430	20240318	130000	129409152	1682	1682	1682	1682	0
431	20240318	125900	129409152	1682	1682	1682	1682	0
432	20240318	125800	129409152	1682	1682	1682	1682	0
433	20240318	125700	129409152	1682	1682	1682	1682	1
434	20240318	125600	129407470	1677	1677	1677	1677	0
435	20240318	125500	129407470	1677	1677	1677	1677	0
436	20240318	125400	129407470	1677	1678	1678	1677	302
437	20240318	125300	128900965	1678	1678	1678	1678	0
438	20240318	125200	128900965	1678	1678	1678	1678	0
439	20240318	125100	128900965	1678	1678	1678	1678	60
440	20240318	125000	128800285	1678	1678	1678	1678	1
441	20240318	124900	128798607	1682	1682	1682	1682	0
442	20240318	124800	128798607	1682	1682	1682	1682	0
443	20240318	124700	128798607	1682	1680	1682	1680	148
444	20240318	124600	128549724	1680	1680	1680	1680	0
445	20240318	124500	128549724	1680	1678	1680	1678	200
446	20240318	124400	128213966	1678	1678	1678	1678	0
447	20240318	124300	128213966	1678	1678	1678	1678	1
448	20240318	124200	128212288	1678	1678	1678	1678	13
449	20240318	124100	128190474	1678	1678	1678	1678	0
450	20240318	124000	128190474	1678	1678	1678	1678	15
451	20240318	123900	128165304	1678	1678	1678	1678	15
452	20240318	123800	128140134	1680	1680	1680	1680	0
453	20240318	123700	128140134	1680	1680	1680	1680	1
454	20240318	123600	128138454	1676	1676	1677	1676	8257
455	20240318	123500	114292106	1676	1676	1676	1676	130
456	20240318	123400	114074226	1676	1677	1677	1676	2
457	20240318	123300	114070873	1676	1676	1676	1676	0
458	20240318	123200	114070873	1676	1676	1676	1676	0
459	20240318	123100	114070873	1676	1676	1676	1676	0
460	20240318	123000	114070873	1676	1676	1676	1676	150
461	20240318	122900	113819473	1676	1677	1677	1676	2007
462	20240318	122800	110455734	1677	1677	1677	1676	344
463	20240318	122700	109878906	1677	1677	1677	1677	303
464	20240318	122600	109370775	1677	1677	1677	1677	400
465	20240318	122500	108699975	1677	1677	1677	1677	1000
466	20240318	122400	107022975	1677	1676	1677	1676	3
467	20240318	122300	107017946	1676	1677	1677	1676	251
468	20240318	122200	106597218	1677	1677	1677	1677	150
469	20240318	122100	106345668	1677	1677	1677	1677	5
470	20240318	122000	106337283	1677	1677	1677	1677	1
471	20240318	121900	106335606	1677	1677	1677	1677	5
472	20240318	121800	106327221	1677	1677	1677	1677	0
473	20240318	121700	106327221	1677	1676	1677	1676	123
474	20240318	121600	106121015	1677	1677	1677	1677	130
475	20240318	121500	105903005	1677	1678	1678	1677	4903
476	20240318	121400	97678466	1680	1680	1680	1680	0
477	20240318	121300	97678466	1680	1680	1680	1680	0
478	20240318	121200	97678466	1680	1680	1680	1680	7
479	20240318	121100	97666706	1678	1678	1680	1678	1373
480	20240318	121000	95360851	1678	1678	1678	1678	10
481	20240318	120900	95344071	1678	1678	1678	1678	0
482	20240318	120800	95344071	1678	1678	1678	1678	0
483	20240318	120700	95344071	1678	1678	1678	1678	0
484	20240318	120600	95344071	1678	1678	1678	1678	2500
485	20240318	120500	91149071	1679	1679	1679	1679	0
486	20240318	120400	91149071	1679	1679	1679	1679	61
487	20240318	120300	91046652	1679	1679	1679	1679	0
488	20240318	120200	91046652	1679	1679	1679	1679	0
489	20240318	120100	91046652	1679	1679	1679	1679	1177
490	20240318	120000	89070469	1679	1679	1679	1679	71
491	20240318	115900	88951260	1679	1679	1679	1679	6
492	20240318	115800	88941186	1679	1679	1679	1679	456
493	20240318	115700	88175562	1679	1679	1679	1679	0
494	20240318	115600	88175562	1679	1679	1679	1679	0
495	20240318	115500	88175562	1679	1679	1679	1679	221
496	20240318	115400	87804503	1680	1680	1680	1680	0
497	20240318	115300	87804503	1680	1680	1680	1680	1000
498	20240318	115200	86124503	1680	1680	1680	1680	0
499	20240318	115100	86124503	1680	1680	1680	1680	0
500	20240318	115000	86124503	1680	1680	1680	1680	0
501	20240318	114900	86124503	1680	1680	1680	1680	0
502	20240318	114800	86124503	1680	1680	1680	1680	500
503	20240318	114700	85284503	1680	1680	1680	1680	0
504	20240318	114600	85284503	1680	1680	1680	1680	0
505	20240318	114500	85284503	1680	1680	1680	1680	0
506	20240318	114400	85284503	1680	1680	1680	1680	0
507	20240318	114300	85284503	1680	1680	1680	1680	47
508	20240318	114200	85205543	1680	1680	1680	1680	3
509	20240318	114100	85200503	1680	1679	1680	1679	802
510	20240318	114000	83853348	1679	1679	1679	1679	0
511	20240318	113900	83853348	1679	1679	1679	1679	276
512	20240318	113800	83389944	1679	1679	1679	1679	0
513	20240318	113700	83389944	1679	1679	1679	1679	0
514	20240318	113600	83389944	1679	1678	1679	1678	101
515	20240318	113500	83220465	1678	1678	1678	1678	414
516	20240318	113400	82525773	1678	1679	1679	1678	1357
517	20240318	113300	80248625	1679	1678	1679	1678	213
518	20240318	113200	79891011	1679	1679	1679	1679	431
519	20240318	113100	79167362	1679	1679	1679	1679	259
520	20240318	113000	78732501	1680	1680	1680	1680	116
521	20240318	112900	78537621	1680	1680	1680	1680	0
522	20240318	112800	78537621	1680	1679	1680	1679	154
523	20240318	112700	78278954	1679	1680	1680	1679	751
524	20240318	112600	77018021	1680	1680	1680	1680	664
525	20240318	112500	75902501	1680	1680	1680	1680	4
526	20240318	112400	75895781	1680	1680	1680	1680	0
527	20240318	112300	75895781	1680	1680	1680	1680	6
528	20240318	112200	75885701	1680	1680	1680	1680	0
529	20240318	112100	75885701	1680	1681	1681	1680	2709
530	20240318	112000	71334448	1682	1682	1682	1682	1
531	20240318	111900	71332766	1682	1682	1682	1682	0
532	20240318	111800	71332766	1682	1682	1682	1682	0
533	20240318	111700	71332766	1682	1682	1682	1682	0
534	20240318	111600	71332766	1682	1682	1682	1682	58
535	20240318	111500	71235210	1682	1682	1682	1682	0
536	20240318	111400	71235210	1682	1682	1682	1682	0
537	20240318	111300	71235210	1682	1682	1682	1682	1
538	20240318	111200	71233528	1683	1683	1683	1683	0
539	20240318	111100	71233528	1683	1683	1683	1683	1
540	20240318	111000	71231845	1683	1683	1683	1683	379
541	20240318	110900	70593988	1684	1683	1684	1683	1301
542	20240318	110800	68404404	1683	1683	1683	1683	973
543	20240318	110700	66766845	1683	1683	1683	1683	0
544	20240318	110600	66766845	1683	1683	1683	1683	0
545	20240318	110500	66766845	1683	1683	1683	1683	0
546	20240318	110400	66766845	1683	1683	1683	1683	115
547	20240318	110300	66573300	1683	1683	1683	1683	0
548	20240318	110200	66573300	1683	1683	1683	1683	0
549	20240318	110100	66573300	1683	1683	1683	1683	0
550	20240318	110000	66573300	1683	1683	1683	1683	0
551	20240318	105900	66573300	1683	1683	1683	1683	21
552	20240318	105800	66537957	1683	1683	1683	1683	0
553	20240318	105700	66537957	1683	1683	1683	1683	0
554	20240318	105600	66537957	1683	1683	1683	1683	0
555	20240318	105500	66537957	1683	1680	1683	1680	532
556	20240318	105400	65644165	1681	1681	1681	1681	21
557	20240318	105300	65608864	1681	1681	1681	1681	239
558	20240318	105200	65207105	1681	1681	1681	1681	500
559	20240318	105100	64366605	1681	1682	1682	1681	342
560	20240318	105000	63791693	1682	1682	1682	1682	250
561	20240318	104900	63371193	1681	1681	1681	1681	1
562	20240318	104800	63369512	1680	1681	1681	1680	3267
563	20240318	104700	57880702	1681	1681	1681	1681	6807
564	20240318	104600	46438135	1681	1681	1681	1681	157
565	20240318	104500	46174218	1681	1682	1682	1681	311
566	20240318	104400	45651231	1682	1682	1682	1682	34
567	20240318	104300	45594043	1681	1682	1682	1681	780
568	20240318	104200	44282833	1683	1683	1683	1683	0
569	20240318	104100	44282833	1683	1683	1683	1683	10
570	20240318	104000	44266003	1682	1682	1682	1682	0
571	20240318	103900	44266003	1682	1682	1682	1682	20
572	20240318	103800	44232363	1683	1683	1683	1683	0
573	20240318	103700	44232363	1683	1683	1683	1683	1
574	20240318	103600	44230680	1683	1683	1683	1683	0
575	20240318	103500	44230680	1683	1683	1683	1683	6
576	20240318	103400	44220582	1685	1685	1685	1685	0
577	20240318	103300	44220582	1685	1685	1685	1685	0
578	20240318	103200	44220582	1685	1685	1685	1685	0
579	20240318	103100	44220582	1685	1686	1686	1685	182
580	20240318	103000	43913911	1685	1685	1685	1685	1300
581	20240318	102900	41723411	1685	1685	1685	1685	20
582	20240318	102800	41689711	1688	1688	1688	1688	1000
583	20240318	102700	40001711	1688	1688	1688	1688	0
584	20240318	102600	40001711	1688	1688	1688	1688	10
585	20240318	102500	39984831	1688	1688	1688	1688	562
586	20240318	102400	39036175	1688	1688	1688	1688	0
587	20240318	102300	39036175	1688	1688	1688	1688	0
588	20240318	102200	39036175	1688	1688	1688	1688	0
589	20240318	102100	39036175	1688	1688	1688	1688	6
590	20240318	102000	39026047	1689	1689	1689	1689	0
591	20240318	101900	39026047	1689	1689	1689	1689	0
592	20240318	101800	39026047	1689	1689	1689	1689	0
593	20240318	101700	39026047	1689	1689	1689	1689	10
594	20240318	101600	39009157	1689	1681	1689	1681	510
595	20240318	101500	38148295	1685	1685	1685	1685	0
596	20240318	101400	38148295	1685	1685	1685	1685	10
597	20240318	101300	38131445	1681	1681	1681	1681	8
598	20240318	101200	38117997	1685	1685	1685	1685	1383
599	20240318	101100	35787642	1685	1682	1685	1682	400
600	20240318	101000	35114502	1682	1682	1682	1682	498
601	20240318	100900	34276866	1682	1682	1682	1682	1
602	20240318	100800	34275184	1680	1681	1682	1680	250
603	20240318	100700	33854934	1681	1681	1681	1681	73
604	20240318	100600	33732221	1681	1681	1681	1681	522
605	20240318	100500	32854739	1681	1681	1681	1681	81
606	20240318	100400	32718578	1681	1681	1681	1681	0
607	20240318	100300	32718578	1681	1681	1681	1681	20
608	20240318	100200	32684958	1681	1679	1681	1679	2438
609	20240318	100100	28590253	1680	1680	1680	1680	102
610	20240318	100000	28418893	1680	1680	1680	1678	813
611	20240318	095900	27053856	1680	1680	1680	1680	1
612	20240318	095800	27052176	1680	1680	1680	1680	401
613	20240318	095700	26378496	1680	1680	1680	1680	51
614	20240318	095600	26292816	1680	1680	1680	1679	1488
615	20240318	095500	23794381	1681	1681	1681	1681	0
616	20240318	095400	23794381	1681	1682	1682	1681	2
617	20240318	095300	23791018	1683	1683	1683	1683	1
618	20240318	095200	23789335	1684	1684	1684	1684	1
619	20240318	095100	23787651	1680	1684	1684	1680	294
620	20240318	095000	23292955	1685	1685	1685	1685	0
621	20240318	094900	23292955	1685	1685	1685	1685	309
622	20240318	094800	22772290	1685	1685	1685	1685	0
623	20240318	094700	22772290	1685	1685	1685	1685	0
624	20240318	094600	22772290	1685	1685	1685	1685	40
625	20240318	094500	22704890	1685	1685	1685	1685	0
626	20240318	094400	22704890	1685	1685	1685	1685	0
627	20240318	094300	22704890	1685	1685	1685	1685	0
628	20240318	094200	22704890	1685	1685	1685	1685	231
629	20240318	094100	22315655	1685	1685	1685	1685	0
630	20240318	094000	22315655	1685	1685	1685	1685	0
631	20240318	093900	22315655	1685	1684	1685	1684	6
632	20240318	093800	22305546	1685	1685	1685	1685	0
633	20240318	093700	22305546	1685	1685	1685	1685	216
634	20240318	093600	21941586	1685	1685	1685	1685	285
635	20240318	093500	21461361	1685	1685	1685	1685	1010
636	20240318	093400	19759511	1685	1685	1685	1685	0
637	20240318	093300	19759511	1685	1685	1685	1685	0
638	20240318	093200	19759511	1685	1685	1685	1685	0
639	20240318	093100	19759511	1685	1685	1685	1685	500
640	20240318	093000	18917011	1685	1688	1688	1685	205
641	20240318	092900	18571571	1688	1679	1688	1678	2193
642	20240318	092800	14890587	1679	1679	1679	1679	0
643	20240318	092700	14890587	1679	1679	1679	1679	27
644	20240318	092600	14845254	1678	1679	1679	1678	532
645	20240318	092500	13952049	1680	1680	1680	1680	102
646	20240318	092400	13780689	1680	1683	1683	1680	2270
647	20240318	092300	9965578	1688	1688	1688	1688	30
648	20240318	092200	9914938	1688	1688	1688	1688	26
649	20240318	092100	9871050	1688	1688	1688	1688	0
650	20240318	092000	9871050	1688	1688	1688	1688	0
651	20240318	091900	9871050	1688	1688	1688	1688	20
652	20240318	091800	9837290	1688	1688	1688	1688	17
653	20240318	091700	9808594	1688	1688	1688	1688	0
654	20240318	091600	9808594	1688	1688	1688	1688	0
655	20240318	091500	9808594	1688	1688	1688	1688	60
656	20240318	091400	9707314	1689	1689	1689	1689	0
657	20240318	091300	9707314	1689	1689	1689	1689	0
658	20240318	091200	9707314	1689	1689	1689	1689	0
659	20240318	091100	9707314	1689	1683	1689	1682	152
660	20240318	091000	9451495	1692	1692	1692	1692	0
661	20240318	090900	9451495	1692	1692	1692	1692	1
662	20240318	090800	9449803	1692	1692	1692	1692	1
663	20240318	090700	9448111	1692	1692	1692	1692	10
664	20240318	090600	9431191	1695	1695	1695	1695	2
665	20240318	090500	9427801	1683	1683	1683	1683	1044
666	20240318	090400	7670749	1683	1683	1683	1682	906
667	20240318	090300	6146701	1683	1683	1683	1683	17
668	20240318	090200	6118090	1698	1698	1698	1698	41
669	20240318	090100	6048472	1682	1682	1682	1682	12
670	20240318	090000	6028288	1682	1682	1682	1682	3584