KissMeData/046970/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	192700	644234080	1679	1679	1679	1679	3995
3	20240311	192600	644234080	1679	1679	1679	1679	0
4	20240311	192500	644234080	1679	1679	1679	1679	0
5	20240311	192400	644234080	1679	1679	1679	1679	0
6	20240311	192300	644234080	1679	1679	1679	1679	0
7	20240311	192200	644234080	1679	1679	1679	1679	0
8	20240311	192100	644234080	1679	1679	1679	1679	0
9	20240311	192000	644234080	1679	1679	1679	1679	0
10	20240311	191900	644234080	1679	1679	1679	1679	0
11	20240311	191800	644234080	1679	1679	1679	1679	0
12	20240311	191700	644234080	1679	1679	1679	1679	0
13	20240311	191600	644234080	1679	1679	1679	1679	0
14	20240311	191500	644234080	1679	1679	1679	1679	0
15	20240311	191400	644234080	1679	1679	1679	1679	0
16	20240311	191300	644234080	1679	1679	1679	1679	0
17	20240311	191200	644234080	1679	1679	1679	1679	0
18	20240311	191100	644234080	1679	1679	1679	1679	0
19	20240311	191000	644234080	1679	1679	1679	1679	0
20	20240311	190900	644234080	1679	1679	1679	1679	0
21	20240311	190800	644234080	1679	1679	1679	1679	0
22	20240311	190700	644234080	1679	1679	1679	1679	0
23	20240311	190600	644234080	1679	1679	1679	1679	0
24	20240311	190500	644234080	1679	1679	1679	1679	0
25	20240311	190400	644234080	1679	1679	1679	1679	0
26	20240311	190300	644234080	1679	1679	1679	1679	0
27	20240311	190200	644234080	1679	1679	1679	1679	0
28	20240311	190100	644234080	1679	1679	1679	1679	0
29	20240311	190000	644234080	1679	1679	1679	1679	0
30	20240311	185900	644234080	1679	1679	1679	1679	0
31	20240311	185800	644234080	1679	1679	1679	1679	0
32	20240311	185700	644234080	1679	1679	1679	1679	3995
33	20240311	185600	644234080	1679	1679	1679	1679	0
34	20240311	185500	644234080	1679	1679	1679	1679	0
35	20240311	185400	644234080	1679	1679	1679	1679	0
36	20240311	185300	644234080	1679	1679	1679	1679	0
37	20240311	185200	644234080	1679	1679	1679	1679	0
38	20240311	185100	644234080	1679	1679	1679	1679	0
39	20240311	185000	644234080	1679	1679	1679	1679	0
40	20240311	184900	644234080	1679	1679	1679	1679	0
41	20240311	184800	644234080	1679	1679	1679	1679	0
42	20240311	184700	644234080	1679	1679	1679	1679	0
43	20240311	184600	644234080	1679	1679	1679	1679	0
44	20240311	184500	644234080	1679	1679	1679	1679	0
45	20240311	184400	644234080	1679	1679	1679	1679	0
46	20240311	184300	644234080	1679	1679	1679	1679	0
47	20240311	184200	644234080	1679	1679	1679	1679	0
48	20240311	184100	644234080	1679	1679	1679	1679	0
49	20240311	184000	644234080	1679	1679	1679	1679	0
50	20240311	183900	644234080	1679	1679	1679	1679	0
51	20240311	183800	644234080	1679	1679	1679	1679	0
52	20240311	183700	644234080	1679	1679	1679	1679	0
53	20240311	183600	644234080	1679	1679	1679	1679	0
54	20240311	183500	644234080	1679	1679	1679	1679	0
55	20240311	183400	644234080	1679	1679	1679	1679	0
56	20240311	183300	644234080	1679	1679	1679	1679	0
57	20240311	183200	644234080	1679	1679	1679	1679	0
58	20240311	183100	644234080	1679	1679	1679	1679	0
59	20240311	183000	644234080	1679	1679	1679	1679	0
60	20240311	182900	644234080	1679	1679	1679	1679	0
61	20240311	182800	644234080	1679	1679	1679	1679	0
62	20240311	182700	644234080	1679	1679	1679	1679	3995
63	20240311	182600	644234080	1679	1679	1679	1679	0
64	20240311	182500	644234080	1679	1679	1679	1679	0
65	20240311	182400	644234080	1679	1679	1679	1679	0
66	20240311	182300	644234080	1679	1679	1679	1679	0
67	20240311	182200	644234080	1679	1679	1679	1679	0
68	20240311	182100	644234080	1679	1679	1679	1679	0
69	20240311	182000	644234080	1679	1679	1679	1679	0
70	20240311	181900	644234080	1679	1679	1679	1679	0
71	20240311	181800	644234080	1679	1679	1679	1679	0
72	20240311	181700	644234080	1679	1679	1679	1679	0
73	20240311	181600	644234080	1679	1679	1679	1679	0
74	20240311	181500	644234080	1679	1679	1679	1679	0
75	20240311	181400	644234080	1679	1679	1679	1679	0
76	20240311	181300	644234080	1679	1679	1679	1679	0
77	20240311	181200	644234080	1679	1679	1679	1679	0
78	20240311	181100	644234080	1679	1679	1679	1679	0
79	20240311	181000	644234080	1679	1679	1679	1679	0
80	20240311	180900	644234080	1679	1679	1679	1679	0
81	20240311	180800	644234080	1679	1679	1679	1679	0
82	20240311	180700	644234080	1679	1679	1679	1679	0
83	20240311	180600	644234080	1679	1679	1679	1679	0
84	20240311	180500	644234080	1679	1679	1679	1679	0
85	20240311	180400	644234080	1679	1679	1679	1679	0
86	20240311	180300	644234080	1679	1679	1679	1679	0
87	20240311	180200	644234080	1679	1679	1679	1679	0
88	20240311	180100	644234080	1679	1679	1679	1679	0
89	20240311	180000	644234080	1679	1679	1679	1679	0
90	20240311	175900	644234080	1679	1679	1679	1679	0
91	20240311	175800	644234080	1679	1679	1679	1679	0
92	20240311	175700	644234080	1679	1679	1679	1679	3995
93	20240311	175600	644234080	1679	1679	1679	1679	0
94	20240311	175500	644234080	1679	1679	1679	1679	0
95	20240311	175400	644234080	1679	1679	1679	1679	0
96	20240311	175300	644234080	1679	1679	1679	1679	0
97	20240311	175200	644234080	1679	1679	1679	1679	0
98	20240311	175100	644234080	1679	1679	1679	1679	0
99	20240311	175000	644234080	1679	1679	1679	1679	0
100	20240311	174900	644234080	1679	1679	1679	1679	0
101	20240311	174800	644234080	1679	1679	1679	1679	0
102	20240311	174700	644234080	1679	1679	1679	1679	0
103	20240311	174600	644234080	1679	1679	1679	1679	0
104	20240311	174500	644234080	1679	1679	1679	1679	0
105	20240311	174400	644234080	1679	1679	1679	1679	0
106	20240311	174300	644234080	1679	1679	1679	1679	0
107	20240311	174200	644234080	1679	1679	1679	1679	0
108	20240311	174100	644234080	1679	1679	1679	1679	0
109	20240311	174000	644234080	1679	1679	1679	1679	0
110	20240311	173900	644234080	1679	1679	1679	1679	0
111	20240311	173800	644234080	1679	1679	1679	1679	0
112	20240311	173700	644234080	1679	1679	1679	1679	0
113	20240311	173600	644234080	1679	1679	1679	1679	0
114	20240311	173500	644234080	1679	1679	1679	1679	0
115	20240311	173400	644234080	1679	1679	1679	1679	0
116	20240311	173300	644234080	1679	1679	1679	1679	0
117	20240311	173200	644234080	1679	1679	1679	1679	0
118	20240311	173100	644234080	1679	1679	1679	1679	0
119	20240311	173000	644234080	1679	1679	1679	1679	0
120	20240311	172900	644234080	1679	1679	1679	1679	0
121	20240311	172800	644234080	1679	1679	1679	1679	0
122	20240311	172700	644234080	1679	1679	1679	1679	3995
123	20240311	172600	644234080	1679	1679	1679	1679	0
124	20240311	172500	644234080	1679	1679	1679	1679	0
125	20240311	172400	644234080	1679	1679	1679	1679	0
126	20240311	172300	644234080	1679	1679	1679	1679	0
127	20240311	172200	644234080	1679	1679	1679	1679	0
128	20240311	172100	644234080	1679	1679	1679	1679	0
129	20240311	172000	644234080	1679	1679	1679	1679	0
130	20240311	171900	644234080	1679	1679	1679	1679	0
131	20240311	171800	644234080	1679	1679	1679	1679	0
132	20240311	171700	644234080	1679	1679	1679	1679	0
133	20240311	171600	644234080	1679	1679	1679	1679	0
134	20240311	171500	644234080	1679	1679	1679	1679	0
135	20240311	171400	644234080	1679	1679	1679	1679	0
136	20240311	171300	644234080	1679	1679	1679	1679	0
137	20240311	171200	644234080	1679	1679	1679	1679	0
138	20240311	171100	644234080	1679	1679	1679	1679	0
139	20240311	171000	644234080	1679	1679	1679	1679	0
140	20240311	170900	644234080	1679	1679	1679	1679	0
141	20240311	170800	644234080	1679	1679	1679	1679	0
142	20240311	170700	644234080	1679	1679	1679	1679	0
143	20240311	170600	644234080	1679	1679	1679	1679	0
144	20240311	170500	644234080	1679	1679	1679	1679	0
145	20240311	170400	644234080	1679	1679	1679	1679	0
146	20240311	170300	644234080	1679	1679	1679	1679	0
147	20240311	170200	644234080	1679	1679	1679	1679	0
148	20240311	170100	644234080	1679	1679	1679	1679	0
149	20240311	170000	644234080	1679	1679	1679	1679	0
150	20240311	165900	644234080	1679	1679	1679	1679	0
151	20240311	165800	644234080	1679	1679	1679	1679	0
152	20240311	165700	644234080	1679	1679	1679	1679	3995
153	20240311	165600	644234080	1679	1679	1679	1679	0
154	20240311	165500	644234080	1679	1679	1679	1679	0
155	20240311	165400	644234080	1679	1679	1679	1679	0
156	20240311	165300	644234080	1679	1679	1679	1679	0
157	20240311	165200	644234080	1679	1679	1679	1679	0
158	20240311	165100	644234080	1679	1679	1679	1679	0
159	20240311	165000	644234080	1679	1679	1679	1679	0
160	20240311	164900	644234080	1679	1679	1679	1679	0
161	20240311	164800	644234080	1679	1679	1679	1679	0
162	20240311	164700	644234080	1679	1679	1679	1679	0
163	20240311	164600	644234080	1679	1679	1679	1679	0
164	20240311	164500	644234080	1679	1679	1679	1679	0
165	20240311	164400	644234080	1679	1679	1679	1679	0
166	20240311	164300	644234080	1679	1679	1679	1679	0
167	20240311	164200	644234080	1679	1679	1679	1679	0
168	20240311	164100	644234080	1679	1679	1679	1679	0
169	20240311	164000	644234080	1679	1679	1679	1679	0
170	20240311	163900	644234080	1679	1679	1679	1679	0
171	20240311	163800	644234080	1679	1679	1679	1679	0
172	20240311	163700	644234080	1679	1679	1679	1679	0
173	20240311	163600	644234080	1679	1679	1679	1679	0
174	20240311	163500	644234080	1679	1679	1679	1679	0
175	20240311	163400	644234080	1679	1679	1679	1679	0
176	20240311	163300	644234080	1679	1679	1679	1679	0
177	20240311	163200	644234080	1679	1679	1679	1679	0
178	20240311	163100	644234080	1679	1679	1679	1679	0
179	20240311	163000	644234080	1679	1679	1679	1679	0
180	20240311	162900	644234080	1679	1679	1679	1679	0
181	20240311	162800	644234080	1679	1679	1679	1679	0
182	20240311	162700	644234080	1679	1679	1679	1679	3995
183	20240311	162600	644234080	1679	1679	1679	1679	0
184	20240311	162500	644234080	1679	1679	1679	1679	0
185	20240311	162400	644234080	1679	1679	1679	1679	0
186	20240311	162300	644234080	1679	1679	1679	1679	0
187	20240311	162200	644234080	1679	1679	1679	1679	0
188	20240311	162100	644234080	1679	1679	1679	1679	0
189	20240311	162000	644234080	1679	1679	1679	1679	0
190	20240311	161900	644234080	1679	1679	1679	1679	0
191	20240311	161800	644234080	1679	1679	1679	1679	0
192	20240311	161700	644234080	1679	1679	1679	1679	0
193	20240311	161600	644234080	1679	1679	1679	1679	0
194	20240311	161500	644234080	1679	1679	1679	1679	0
195	20240311	161400	644234080	1679	1679	1679	1679	0
196	20240311	161300	644234080	1679	1679	1679	1679	0
197	20240311	161200	644234080	1679	1679	1679	1679	0
198	20240311	161100	644234080	1679	1679	1679	1679	0
199	20240311	161000	644234080	1679	1679	1679	1679	0
200	20240311	160900	644234080	1679	1679	1679	1679	0
201	20240311	160800	644234080	1679	1679	1679	1679	0
202	20240311	160700	644234080	1679	1679	1679	1679	0
203	20240311	160600	644234080	1679	1679	1679	1679	0
204	20240311	160500	644234080	1679	1679	1679	1679	0
205	20240311	160400	644234080	1679	1679	1679	1679	0
206	20240311	160300	644234080	1679	1679	1679	1679	0
207	20240311	160200	644234080	1679	1679	1679	1679	0
208	20240311	160100	644234080	1679	1679	1679	1679	0
209	20240311	160000	644234080	1679	1679	1679	1679	0
210	20240311	155900	644234080	1679	1679	1679	1679	0
211	20240311	155800	644234080	1679	1679	1679	1679	0
212	20240311	155700	644234080	1679	1679	1679	1679	3995
213	20240311	155600	644234080	1679	1679	1679	1679	0
214	20240311	155500	644234080	1679	1679	1679	1679	0
215	20240311	155400	644234080	1679	1679	1679	1679	0
216	20240311	155300	644234080	1679	1679	1679	1679	0
217	20240311	155200	644234080	1679	1679	1679	1679	0
218	20240311	155100	644234080	1679	1679	1679	1679	0
219	20240311	155000	644234080	1679	1679	1679	1679	0
220	20240311	154900	644234080	1679	1679	1679	1679	0
221	20240311	154800	644234080	1679	1679	1679	1679	0
222	20240311	154700	644234080	1679	1679	1679	1679	0
223	20240311	154600	644234080	1679	1679	1679	1679	0
224	20240311	154500	644234080	1679	1679	1679	1679	0
225	20240311	154400	644234080	1679	1679	1679	1679	0
226	20240311	154300	644234080	1679	1679	1679	1679	0
227	20240311	154200	644234080	1679	1679	1679	1679	0
228	20240311	154100	644234080	1679	1679	1679	1679	0
229	20240311	154000	644234080	1679	1679	1679	1679	0
230	20240311	153900	644234080	1679	1679	1679	1679	0
231	20240311	153800	644234080	1679	1679	1679	1679	0
232	20240311	153700	644234080	1679	1679	1679	1679	0
233	20240311	153600	644234080	1679	1679	1679	1679	0
234	20240311	153500	644234080	1679	1679	1679	1679	0
235	20240311	153400	644234080	1679	1679	1679	1679	0
236	20240311	153300	644234080	1679	1679	1679	1679	0
237	20240311	153200	644234080	1679	1679	1679	1679	0
238	20240311	153100	644234080	1679	1679	1679	1679	0
239	20240311	153000	644234080	1679	1679	1679	1679	3995
240	20240311	152900	637526475	1679	1679	1679	1679	0
241	20240311	152800	637526475	1679	1679	1679	1679	0
242	20240311	152700	637526475	1679	1679	1679	1679	0
243	20240311	152600	637526475	1679	1679	1679	1679	0
244	20240311	152500	637526475	1679	1679	1679	1679	0
245	20240311	152400	637526475	1679	1679	1679	1679	0
246	20240311	152300	637526475	1679	1679	1679	1679	0
247	20240311	152200	637526475	1679	1679	1679	1679	0
248	20240311	152100	637526475	1679	1679	1679	1679	0
249	20240311	152000	637526475	1679	1679	1679	1679	0
250	20240311	151900	637526475	1679	1675	1679	1675	2
251	20240311	151800	637523121	1675	1672	1675	1672	110
252	20240311	151700	637338874	1672	1672	1672	1672	753
253	20240311	151600	636079858	1672	1672	1672	1672	149
254	20240311	151500	635830730	1672	1670	1672	1670	1026
255	20240311	151400	634116775	1670	1670	1670	1670	686
256	20240311	151300	632971155	1669	1670	1670	1669	640
257	20240311	151200	631902435	1670	1672	1672	1669	10127
258	20240311	151100	614991269	1670	1671	1672	1670	1295
259	20240311	151000	612828260	1670	1673	1673	1670	121
260	20240311	150900	612625889	1673	1673	1673	1673	0
261	20240311	150800	612625889	1673	1673	1673	1673	10
262	20240311	150700	612609159	1671	1672	1672	1670	2850
263	20240311	150600	607846552	1672	1675	1675	1672	1092
264	20240311	150500	606020631	1675	1675	1675	1675	200
265	20240311	150400	605685631	1676	1676	1676	1676	400
266	20240311	150300	605015231	1676	1676	1676	1676	299
267	20240311	150200	604514107	1676	1676	1676	1676	20
268	20240311	150100	604480587	1677	1677	1677	1677	0
269	20240311	150000	604480587	1677	1677	1677	1677	0
270	20240311	145900	604480587	1677	1677	1677	1677	0
271	20240311	145800	604480587	1677	1677	1677	1677	0
272	20240311	145700	604480587	1677	1677	1677	1677	0
273	20240311	145600	604480587	1677	1677	1677	1677	100
274	20240311	145500	604312887	1678	1678	1678	1678	0
275	20240311	145400	604312887	1678	1678	1678	1678	0
276	20240311	145300	604312887	1678	1678	1678	1678	0
277	20240311	145200	604312887	1678	1677	1678	1672	900
278	20240311	145100	602806580	1678	1678	1678	1678	0
279	20240311	145000	602806580	1678	1672	1678	1672	2
280	20240311	144900	602803230	1672	1676	1677	1672	663
281	20240311	144800	601691794	1675	1675	1675	1675	1
282	20240311	144700	601690119	1675	1675	1675	1675	100
283	20240311	144600	601522619	1675	1675	1676	1675	250
284	20240311	144500	601103789	1675	1675	1675	1675	305
285	20240311	144400	600592914	1671	1671	1671	1671	0
286	20240311	144300	600592914	1671	1671	1671	1671	0
287	20240311	144200	600592914	1671	1676	1676	1671	1991
288	20240311	144100	597261504	1676	1676	1676	1676	0
289	20240311	144000	597261504	1676	1675	1676	1675	2
290	20240311	143900	597258153	1671	1679	1679	1671	1510
291	20240311	143800	594731108	1679	1679	1679	1679	381
292	20240311	143700	594091409	1679	1679	1679	1679	236
293	20240311	143600	593695165	1679	1676	1679	1676	118
294	20240311	143500	593497046	1676	1676	1676	1676	25
295	20240311	143400	593455146	1676	1676	1676	1676	60
296	20240311	143300	593354586	1676	1676	1676	1676	53
297	20240311	143200	593265758	1676	1676	1676	1676	313
298	20240311	143100	592741170	1676	1674	1676	1674	2
299	20240311	143000	592737820	1674	1674	1674	1674	0
300	20240311	142900	592737820	1674	1674	1674	1674	0
301	20240311	142800	592737820	1674	1676	1676	1674	301
302	20240311	142700	592233346	1676	1679	1679	1675	1737
303	20240311	142600	589322351	1680	1680	1680	1680	0
304	20240311	142500	589322351	1680	1680	1680	1680	32
305	20240311	142400	589268591	1680	1677	1680	1676	256
306	20240311	142300	588839261	1680	1680	1680	1680	2
307	20240311	142200	588835901	1677	1677	1677	1677	1300
308	20240311	142100	586655801	1680	1680	1680	1680	1
309	20240311	142000	586654121	1680	1680	1680	1680	0
310	20240311	141900	586654121	1680	1680	1680	1680	0
311	20240311	141800	586654121	1680	1680	1680	1680	50
312	20240311	141700	586570121	1680	1680	1680	1680	10
313	20240311	141600	586553321	1676	1676	1676	1676	0
314	20240311	141500	586553321	1676	1676	1676	1676	10
315	20240311	141400	586536561	1680	1680	1680	1680	50
316	20240311	141300	586452561	1681	1681	1681	1681	0
317	20240311	141200	586452561	1681	1680	1681	1680	154
318	20240311	141100	586193737	1680	1673	1682	1672	242
319	20240311	141000	585787267	1673	1685	1685	1673	510
320	20240311	140900	584928037	1687	1677	1687	1677	1001
321	20240311	140800	583244580	1677	1676	1677	1672	505
322	20240311	140700	582398065	1677	1676	1677	1676	77
323	20240311	140600	582268998	1676	1676	1676	1676	548
324	20240311	140500	581350550	1676	1675	1676	1675	360
325	20240311	140400	580747206	1675	1675	1675	1675	502
326	20240311	140300	579906356	1675	1675	1675	1674	133
327	20240311	140200	579683585	1675	1675	1675	1675	0
328	20240311	140100	579683585	1675	1675	1675	1675	200
329	20240311	140000	579348585	1668	1668	1668	1668	0
330	20240311	135900	579348585	1668	1668	1668	1668	227
331	20240311	135800	578969949	1676	1668	1676	1668	800
332	20240311	135700	577633094	1669	1669	1669	1669	1
333	20240311	135600	577631425	1666	1670	1670	1666	3163
334	20240311	135500	572358506	1670	1674	1674	1670	177
335	20240311	135400	572062320	1675	1675	1675	1675	0
336	20240311	135300	572062320	1675	1676	1676	1675	1196
337	20240311	135200	570057896	1668	1668	1668	1668	141
338	20240311	135100	569822708	1677	1677	1677	1677	0
339	20240311	135000	569822708	1677	1677	1677	1677	9
340	20240311	134900	569807615	1677	1677	1677	1677	1
341	20240311	134800	569805938	1670	1670	1670	1669	210
342	20240311	134700	569455338	1670	1670	1679	1670	1468
343	20240311	134600	567002628	1670	1667	1670	1666	1200
344	20240311	134500	564998952	1667	1667	1667	1667	0
345	20240311	134400	564998952	1667	1667	1667	1667	1495
346	20240311	134300	562506787	1667	1667	1667	1667	14
347	20240311	134200	562483449	1669	1669	1669	1669	0
348	20240311	134100	562483449	1669	1669	1669	1669	61
349	20240311	134000	562381640	1666	1666	1666	1666	1
350	20240311	133900	562379974	1664	1664	1664	1664	500
351	20240311	133800	561547974	1664	1664	1664	1664	100
352	20240311	133700	561381574	1663	1666	1666	1663	6500
353	20240311	133600	550568574	1664	1665	1670	1664	4937
354	20240311	133500	542347150	1665	1665	1665	1665	1485
355	20240311	133400	539874625	1665	1668	1668	1665	3160
356	20240311	133300	534606269	1668	1669	1669	1668	1054
357	20240311	133200	532848147	1668	1668	1671	1668	218
358	20240311	133100	532484453	1671	1672	1672	1669	6874
359	20240311	133000	521005210	1670	1673	1673	1670	6584
360	20240311	132900	510003034	1679	1679	1679	1679	190
361	20240311	132800	509684024	1679	1672	1679	1672	2651
362	20240311	132700	505244552	1672	1672	1672	1672	161
363	20240311	132600	504975360	1672	1673	1673	1671	4880
364	20240311	132500	496815971	1673	1676	1676	1673	2938
365	20240311	132400	491899658	1678	1679	1679	1678	1311
366	20240311	132300	489699695	1678	1678	1678	1678	0
367	20240311	132200	489699695	1678	1678	1678	1678	0
368	20240311	132100	489699695	1678	1678	1678	1678	2070
369	20240311	132000	486226235	1678	1678	1678	1678	0
370	20240311	131900	486226235	1678	1678	1678	1678	152
371	20240311	131800	485971179	1678	1679	1679	1678	163
372	20240311	131700	485697562	1685	1678	1685	1674	2192
373	20240311	131600	482023113	1673	1673	1673	1673	300
374	20240311	131500	481521213	1673	1673	1673	1672	795
375	20240311	131400	480191187	1673	1672	1673	1672	686
376	20240311	131300	479044095	1672	1672	1672	1671	283
377	20240311	131200	478570949	1672	1674	1674	1670	10720
378	20240311	131100	460658185	1674	1675	1676	1674	3484
379	20240311	131000	454822780	1676	1676	1676	1676	614
380	20240311	130900	453793716	1676	1677	1677	1676	1839
381	20240311	130800	450711393	1677	1678	1678	1677	1499
382	20240311	130700	448197309	1678	1682	1684	1678	10819
383	20240311	130600	430020940	1683	1686	1687	1683	43461
384	20240311	130500	356787599	1686	1692	1692	1686	32853
385	20240311	130400	301274866	1693	1693	1693	1693	1120
386	20240311	130300	299378706	1693	1693	1693	1693	70
387	20240311	130200	299260196	1695	1695	1695	1695	0
388	20240311	130100	299260196	1695	1695	1695	1695	0
389	20240311	130000	299260196	1695	1695	1695	1695	0
390	20240311	125900	299260196	1695	1695	1695	1695	1
391	20240311	125800	299258501	1695	1695	1695	1693	456
392	20240311	125700	298485781	1692	1694	1694	1692	600
393	20240311	125600	297469692	1693	1693	1693	1693	0
394	20240311	125500	297469692	1693	1693	1693	1693	3705
395	20240311	125400	291197127	1695	1695	1695	1695	50
396	20240311	125300	291112377	1695	1695	1695	1695	0
397	20240311	125200	291112377	1695	1694	1695	1693	1425
398	20240311	125100	288699549	1694	1695	1695	1694	30
399	20240311	125000	288648700	1695	1695	1695	1695	2
400	20240311	124900	288645310	1695	1695	1695	1695	0
401	20240311	124800	288645310	1695	1695	1695	1695	0
402	20240311	124700	288645310	1695	1695	1695	1695	0
403	20240311	124600	288645310	1695	1693	1695	1693	2
404	20240311	124500	288641922	1694	1695	1695	1694	1466
405	20240311	124400	286158434	1695	1695	1695	1695	0
406	20240311	124300	286158434	1695	1695	1695	1695	0
407	20240311	124200	286158434	1695	1695	1695	1695	0
408	20240311	124100	286158434	1695	1695	1695	1695	1020
409	20240311	124000	284429534	1698	1699	1699	1698	250
410	20240311	123900	284004954	1699	1699	1699	1699	200
411	20240311	123800	283665154	1698	1698	1698	1698	15
412	20240311	123700	283639684	1698	1698	1698	1698	197
413	20240311	123600	283305178	1700	1700	1700	1700	10
414	20240311	123500	283288178	1700	1700	1700	1700	0
415	20240311	123400	283288178	1700	1700	1700	1700	19
416	20240311	123300	283255878	1700	1700	1700	1700	0
417	20240311	123200	283255878	1700	1699	1700	1699	5
418	20240311	123100	283247379	1698	1698	1698	1698	0
419	20240311	123000	283247379	1698	1698	1698	1698	0
420	20240311	122900	283247379	1698	1698	1698	1698	0
421	20240311	122800	283247379	1698	1698	1698	1698	605
422	20240311	122700	282220089	1700	1700	1700	1700	0
423	20240311	122600	282220089	1700	1700	1700	1700	0
424	20240311	122500	282220089	1700	1700	1700	1700	0
425	20240311	122400	282220089	1700	1700	1700	1700	1009
426	20240311	122300	280504789	1701	1700	1701	1700	13
427	20240311	122200	280482677	1700	1698	1700	1698	3050
428	20240311	122100	275298075	1698	1698	1698	1698	2103
429	20240311	122000	271727181	1698	1698	1698	1698	3
430	20240311	121900	271722087	1699	1698	1699	1698	102
431	20240311	121800	271548890	1698	1698	1698	1698	0
432	20240311	121700	271548890	1698	1698	1698	1698	233
433	20240311	121600	271153256	1698	1698	1698	1698	0
434	20240311	121500	271153256	1698	1697	1698	1697	3
435	20240311	121400	271148164	1697	1697	1697	1697	0
436	20240311	121300	271148164	1697	1697	1697	1697	0
437	20240311	121200	271148164	1697	1694	1697	1694	12
438	20240311	121100	271127828	1696	1694	1696	1694	225
439	20240311	121000	270746242	1694	1694	1694	1694	168
440	20240311	120900	270461650	1693	1693	1693	1693	0
441	20240311	120800	270461650	1693	1693	1693	1693	588
442	20240311	120700	269466166	1694	1694	1694	1694	0
443	20240311	120600	269466166	1694	1694	1694	1694	7
444	20240311	120500	269454308	1694	1694	1694	1694	0
445	20240311	120400	269454308	1694	1694	1694	1694	0
446	20240311	120300	269454308	1694	1693	1694	1693	1002
447	20240311	120200	267757921	1694	1694	1694	1694	11
448	20240311	120100	267739287	1694	1694	1694	1694	7
449	20240311	120000	267727429	1693	1693	1693	1693	542
450	20240311	115900	266809823	1694	1694	1694	1694	2545
451	20240311	115800	262498593	1694	1694	1694	1694	0
452	20240311	115700	262498593	1694	1696	1696	1694	307
453	20240311	115600	261978341	1695	1695	1695	1695	30
454	20240311	115500	261927491	1696	1696	1696	1696	1
455	20240311	115400	261925795	1694	1694	1694	1694	801
456	20240311	115300	260568901	1694	1694	1694	1694	100
457	20240311	115200	260399501	1694	1694	1694	1694	1480
458	20240311	115100	257892381	1696	1696	1696	1696	150
459	20240311	115000	257637981	1697	1697	1697	1697	1068
460	20240311	114900	255825585	1695	1694	1695	1694	4197
461	20240311	114800	248715866	1694	1694	1694	1694	0
462	20240311	114700	248715866	1694	1696	1696	1694	461
463	20240311	114600	247934930	1697	1697	1697	1697	0
464	20240311	114500	247934930	1697	1697	1697	1697	0
465	20240311	114400	247934930	1697	1694	1697	1694	84
466	20240311	114300	247792622	1694	1694	1694	1694	30
467	20240311	114200	247741802	1694	1694	1694	1694	3
468	20240311	114100	247736720	1695	1695	1695	1695	0
469	20240311	114000	247736720	1695	1697	1697	1695	1086
470	20240311	113900	245895938	1697	1697	1698	1697	187
471	20240311	113800	245578559	1697	1697	1697	1697	89
472	20240311	113700	245427526	1697	1697	1697	1697	1
473	20240311	113600	245425829	1695	1697	1697	1695	50
474	20240311	113500	245341073	1698	1698	1698	1698	0
475	20240311	113400	245341073	1698	1698	1698	1698	2
476	20240311	113300	245337677	1698	1695	1698	1695	858
477	20240311	113200	243883343	1695	1695	1695	1695	0
478	20240311	113100	243883343	1695	1695	1695	1695	0
479	20240311	113000	243883343	1695	1695	1695	1695	1590
480	20240311	112900	241188293	1695	1695	1695	1695	1283
481	20240311	112800	239013608	1695	1693	1695	1693	7699
482	20240311	112700	225977184	1694	1694	1694	1694	1006
483	20240311	112600	224273020	1694	1694	1694	1694	1019
484	20240311	112500	222546834	1694	1694	1694	1694	0
485	20240311	112400	222546834	1694	1694	1694	1694	0
486	20240311	112300	222546834	1694	1694	1694	1694	31
487	20240311	112200	222494320	1693	1693	1693	1693	0
488	20240311	112100	222494320	1693	1695	1695	1693	872
489	20240311	112000	221017168	1695	1695	1695	1695	27
490	20240311	111900	220971403	1695	1695	1695	1695	623
491	20240311	111800	219915418	1700	1698	1700	1698	100
492	20240311	111700	219745424	1698	1698	1698	1698	0
493	20240311	111600	219745424	1698	1698	1698	1698	17
494	20240311	111500	219716558	1698	1698	1698	1698	176
495	20240311	111400	219417710	1695	1695	1695	1695	87
496	20240311	111300	219270245	1695	1695	1695	1695	0
497	20240311	111200	219270245	1695	1695	1695	1695	1
498	20240311	111100	219268550	1698	1698	1698	1698	0
499	20240311	111000	219268550	1698	1698	1698	1698	0
500	20240311	110900	219268550	1698	1698	1698	1698	0
501	20240311	110800	219268550	1698	1698	1698	1698	5
502	20240311	110700	219260060	1698	1698	1698	1698	0
503	20240311	110600	219260060	1698	1698	1698	1698	6
504	20240311	110500	219249872	1698	1695	1698	1695	3
505	20240311	110400	219244781	1698	1698	1698	1698	1
506	20240311	110300	219243083	1697	1695	1697	1695	7
507	20240311	110200	219231214	1695	1695	1695	1695	1
508	20240311	110100	219229519	1696	1697	1698	1696	141
509	20240311	110000	218990232	1695	1695	1695	1695	0
510	20240311	105900	218990232	1695	1695	1695	1695	0
511	20240311	105800	218990232	1695	1695	1695	1695	717
512	20240311	105700	217774917	1698	1698	1698	1698	0
513	20240311	105600	217774917	1698	1698	1698	1698	10
514	20240311	105500	217757937	1698	1698	1698	1698	0
515	20240311	105400	217757937	1698	1698	1698	1698	5
516	20240311	105300	217749447	1701	1699	1701	1698	473
517	20240311	105200	216945949	1701	1701	1701	1701	0
518	20240311	105100	216945949	1701	1701	1701	1701	1
519	20240311	105000	216944248	1700	1700	1700	1700	150
520	20240311	104900	216689248	1700	1700	1700	1700	100
521	20240311	104800	216519248	1700	1699	1700	1699	5
522	20240311	104700	216510749	1699	1699	1700	1699	687
523	20240311	104600	215343535	1699	1699	1699	1699	50
524	20240311	104500	215258585	1699	1699	1699	1699	20
525	20240311	104400	215224605	1699	1699	1699	1699	40
526	20240311	104300	215156645	1698	1698	1698	1698	0
527	20240311	104200	215156645	1698	1699	1699	1698	194
528	20240311	104100	214827191	1700	1700	1700	1700	1
529	20240311	104000	214825491	1700	1700	1700	1700	0
530	20240311	103900	214825491	1700	1700	1700	1700	0
531	20240311	103800	214825491	1700	1703	1703	1700	7
532	20240311	103700	214813573	1703	1703	1703	1703	0
533	20240311	103600	214813573	1703	1703	1703	1703	424
534	20240311	103500	214091501	1707	1707	1707	1707	0
535	20240311	103400	214091501	1707	1707	1707	1707	1954
536	20240311	103300	210756023	1709	1703	1709	1703	254
537	20240311	103200	210322588	1704	1700	1704	1700	560
538	20240311	103100	209369150	1700	1700	1700	1700	302
539	20240311	103000	208855750	1700	1700	1700	1693	8939
540	20240311	102900	193711413	1700	1700	1700	1700	4
541	20240311	102800	193704613	1700	1700	1700	1700	31
542	20240311	102700	193651913	1700	1701	1701	1700	816
543	20240311	102600	192264701	1703	1700	1703	1700	4
544	20240311	102500	192257898	1700	1700	1700	1700	1000
545	20240311	102400	190557898	1698	1698	1698	1698	0
546	20240311	102300	190557898	1698	1698	1698	1698	1252
547	20240311	102200	188432002	1697	1697	1697	1697	58
548	20240311	102100	188333576	1697	1697	1697	1697	5
549	20240311	102000	188325091	1695	1696	1696	1695	1373
550	20240311	101900	185997855	1697	1697	1697	1697	156
551	20240311	101800	185733123	1695	1695	1695	1695	0
552	20240311	101700	185733123	1695	1695	1695	1695	15
553	20240311	101600	185707698	1695	1695	1695	1695	3
554	20240311	101500	185702613	1694	1694	1694	1694	0
555	20240311	101400	185702613	1694	1694	1694	1694	100
556	20240311	101300	185533213	1694	1693	1694	1693	307
557	20240311	101200	185013355	1693	1693	1693	1693	153
558	20240311	101100	184754326	1692	1692	1692	1692	0
559	20240311	101000	184754326	1692	1692	1692	1692	0
560	20240311	100900	184754326	1692	1692	1692	1691	2757
561	20240311	100800	180091217	1693	1693	1693	1693	1051
562	20240311	100700	178311874	1694	1696	1696	1693	1029
563	20240311	100600	176568479	1695	1702	1703	1695	2295
564	20240311	100500	172670328	1702	1702	1702	1702	500
565	20240311	100400	171819328	1702	1702	1702	1696	13
566	20240311	100300	171797208	1695	1695	1695	1695	58
567	20240311	100200	171698898	1702	1702	1702	1702	43
568	20240311	100100	171625712	1703	1703	1703	1703	203
569	20240311	100000	171280003	1702	1702	1702	1694	1548
570	20240311	095900	168647467	1703	1703	1703	1703	200
571	20240311	095800	168306867	1703	1703	1703	1703	1
572	20240311	095700	168305164	1698	1698	1698	1698	660
573	20240311	095600	167184484	1698	1698	1698	1698	551
574	20240311	095500	166248886	1698	1698	1698	1698	2
575	20240311	095400	166245490	1698	1695	1703	1695	1763
576	20240311	095300	163251200	1691	1692	1692	1691	2816
577	20240311	095200	158487936	1692	1692	1698	1692	563
578	20240311	095100	157535154	1692	1699	1699	1692	154
579	20240311	095000	157273736	1699	1691	1699	1691	517
580	20240311	094900	156399353	1691	1696	1696	1691	868
581	20240311	094800	154929615	1695	1697	1697	1695	876
582	20240311	094700	153443797	1703	1703	1703	1703	15
583	20240311	094600	153418252	1703	1697	1703	1697	893
584	20240311	094500	151902795	1705	1706	1706	1705	524
585	20240311	094400	151009354	1706	1706	1706	1706	199
586	20240311	094300	150669860	1706	1706	1706	1706	105
587	20240311	094200	150490730	1706	1706	1706	1706	0
588	20240311	094100	150490730	1706	1698	1706	1696	416
589	20240311	094000	149784628	1698	1697	1698	1696	1073
590	20240311	093900	147963683	1696	1697	1697	1696	659
591	20240311	093800	146845384	1697	1697	1697	1697	24
592	20240311	093700	146804656	1698	1706	1706	1697	25
593	20240311	093600	146762163	1702	1697	1704	1697	19
594	20240311	093500	146729812	1705	1706	1706	1705	161
595	20240311	093400	146455147	1706	1708	1708	1706	255
596	20240311	093300	146019745	1709	1709	1709	1709	250
597	20240311	093200	145592495	1709	1710	1710	1694	1735
598	20240311	093100	142653343	1694	1694	1694	1694	1
599	20240311	093000	142651649	1711	1700	1711	1700	28
600	20240311	092900	142603833	1695	1694	1699	1694	3768
601	20240311	092800	136210710	1694	1689	1694	1689	3417
602	20240311	092700	130436747	1691	1692	1692	1691	137
603	20240311	092600	130204969	1691	1691	1694	1691	2325
604	20240311	092500	126272389	1687	1690	1691	1687	4300
605	20240311	092400	119014353	1689	1690	1690	1689	485
606	20240311	092300	118194888	1691	1690	1691	1689	5776
607	20240311	092200	108435458	1691	1693	1693	1691	1864
608	20240311	092100	105283007	1692	1692	1692	1692	218
609	20240311	092000	104914151	1691	1694	1694	1691	1599
610	20240311	091900	102208581	1695	1691	1695	1691	1180
611	20240311	091800	100211608	1691	1693	1693	1691	4020
612	20240311	091700	93407031	1693	1694	1694	1693	151
613	20240311	091600	93151341	1694	1695	1695	1694	52
614	20240311	091500	93063251	1693	1694	1695	1693	419
615	20240311	091400	92353577	1695	1695	1696	1691	2899
616	20240311	091300	87443830	1695	1696	1697	1695	352
617	20240311	091200	86846997	1696	1695	1696	1695	1579
618	20240311	091100	84170430	1695	1689	1695	1689	135
619	20240311	091000	83941611	1688	1697	1697	1688	1045
620	20240311	090900	82177432	1697	1696	1697	1688	1070
621	20240311	090800	80368071	1697	1702	1702	1697	602
622	20240311	090700	79343977	1702	1697	1702	1691	11466
623	20240311	090600	59876121	1698	1698	1698	1698	612
624	20240311	090500	58836945	1698	1698	1698	1686	4528
625	20240311	090400	51162708	1698	1698	1698	1698	33
626	20240311	090300	51106674	1708	1695	1708	1695	970
627	20240311	090200	49461697	1696	1697	1698	1685	8049
628	20240311	090100	35837445	1698	1708	1719	1698	7278
629	20240311	090000	23432302	1719	1720	1720	1709	13666