KissMeData/090410/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	195800	309777491	1891	1891	1891	1891	5589
3	20240306	195700	309777491	1891	1891	1891	1891	0
4	20240306	195600	309777491	1891	1891	1891	1891	0
5	20240306	195500	309777491	1891	1891	1891	1891	0
6	20240306	195400	309777491	1891	1891	1891	1891	0
7	20240306	195300	309777491	1891	1891	1891	1891	0
8	20240306	195200	309777491	1891	1891	1891	1891	0
9	20240306	195100	309777491	1891	1891	1891	1891	0
10	20240306	195000	309777491	1891	1891	1891	1891	0
11	20240306	194900	309777491	1891	1891	1891	1891	0
12	20240306	194800	309777491	1891	1891	1891	1891	0
13	20240306	194700	309777491	1891	1891	1891	1891	0
14	20240306	194600	309777491	1891	1891	1891	1891	0
15	20240306	194500	309777491	1891	1891	1891	1891	0
16	20240306	194400	309777491	1891	1891	1891	1891	0
17	20240306	194300	309777491	1891	1891	1891	1891	0
18	20240306	194200	309777491	1891	1891	1891	1891	0
19	20240306	194100	309777491	1891	1891	1891	1891	0
20	20240306	194000	309777491	1891	1891	1891	1891	0
21	20240306	193900	309777491	1891	1891	1891	1891	0
22	20240306	193800	309777491	1891	1891	1891	1891	0
23	20240306	193700	309777491	1891	1891	1891	1891	0
24	20240306	193600	309777491	1891	1891	1891	1891	0
25	20240306	193500	309777491	1891	1891	1891	1891	0
26	20240306	193400	309777491	1891	1891	1891	1891	0
27	20240306	193300	309777491	1891	1891	1891	1891	0
28	20240306	193200	309777491	1891	1891	1891	1891	0
29	20240306	193100	309777491	1891	1891	1891	1891	0
30	20240306	193000	309777491	1891	1891	1891	1891	0
31	20240306	192900	309777491	1891	1891	1891	1891	0
32	20240306	192800	309777491	1891	1891	1891	1891	5589
33	20240306	192700	309777491	1891	1891	1891	1891	0
34	20240306	192600	309777491	1891	1891	1891	1891	0
35	20240306	192500	309777491	1891	1891	1891	1891	0
36	20240306	192400	309777491	1891	1891	1891	1891	0
37	20240306	192300	309777491	1891	1891	1891	1891	0
38	20240306	192200	309777491	1891	1891	1891	1891	0
39	20240306	192100	309777491	1891	1891	1891	1891	0
40	20240306	192000	309777491	1891	1891	1891	1891	0
41	20240306	191900	309777491	1891	1891	1891	1891	0
42	20240306	191800	309777491	1891	1891	1891	1891	0
43	20240306	191700	309777491	1891	1891	1891	1891	0
44	20240306	191600	309777491	1891	1891	1891	1891	0
45	20240306	191500	309777491	1891	1891	1891	1891	0
46	20240306	191400	309777491	1891	1891	1891	1891	0
47	20240306	191300	309777491	1891	1891	1891	1891	0
48	20240306	191200	309777491	1891	1891	1891	1891	0
49	20240306	191100	309777491	1891	1891	1891	1891	0
50	20240306	191000	309777491	1891	1891	1891	1891	0
51	20240306	190900	309777491	1891	1891	1891	1891	0
52	20240306	190800	309777491	1891	1891	1891	1891	0
53	20240306	190700	309777491	1891	1891	1891	1891	0
54	20240306	190600	309777491	1891	1891	1891	1891	0
55	20240306	190500	309777491	1891	1891	1891	1891	0
56	20240306	190400	309777491	1891	1891	1891	1891	0
57	20240306	190300	309777491	1891	1891	1891	1891	0
58	20240306	190200	309777491	1891	1891	1891	1891	0
59	20240306	190100	309777491	1891	1891	1891	1891	0
60	20240306	190000	309777491	1891	1891	1891	1891	0
61	20240306	185900	309777491	1891	1891	1891	1891	0
62	20240306	185800	309777491	1891	1891	1891	1891	5589
63	20240306	185700	309777491	1891	1891	1891	1891	0
64	20240306	185600	309777491	1891	1891	1891	1891	0
65	20240306	185500	309777491	1891	1891	1891	1891	0
66	20240306	185400	309777491	1891	1891	1891	1891	0
67	20240306	185300	309777491	1891	1891	1891	1891	0
68	20240306	185200	309777491	1891	1891	1891	1891	0
69	20240306	185100	309777491	1891	1891	1891	1891	0
70	20240306	185000	309777491	1891	1891	1891	1891	0
71	20240306	184900	309777491	1891	1891	1891	1891	0
72	20240306	184800	309777491	1891	1891	1891	1891	0
73	20240306	184700	309777491	1891	1891	1891	1891	0
74	20240306	184600	309777491	1891	1891	1891	1891	0
75	20240306	184500	309777491	1891	1891	1891	1891	0
76	20240306	184400	309777491	1891	1891	1891	1891	0
77	20240306	184300	309777491	1891	1891	1891	1891	0
78	20240306	184200	309777491	1891	1891	1891	1891	0
79	20240306	184100	309777491	1891	1891	1891	1891	0
80	20240306	184000	309777491	1891	1891	1891	1891	0
81	20240306	183900	309777491	1891	1891	1891	1891	0
82	20240306	183800	309777491	1891	1891	1891	1891	0
83	20240306	183700	309777491	1891	1891	1891	1891	0
84	20240306	183600	309777491	1891	1891	1891	1891	0
85	20240306	183500	309777491	1891	1891	1891	1891	0
86	20240306	183400	309777491	1891	1891	1891	1891	0
87	20240306	183300	309777491	1891	1891	1891	1891	0
88	20240306	183200	309777491	1891	1891	1891	1891	0
89	20240306	183100	309777491	1891	1891	1891	1891	0
90	20240306	183000	309777491	1891	1891	1891	1891	0
91	20240306	182900	309777491	1891	1891	1891	1891	0
92	20240306	182800	309777491	1891	1891	1891	1891	5589
93	20240306	182700	309777491	1891	1891	1891	1891	0
94	20240306	182600	309777491	1891	1891	1891	1891	0
95	20240306	182500	309777491	1891	1891	1891	1891	0
96	20240306	182400	309777491	1891	1891	1891	1891	0
97	20240306	182300	309777491	1891	1891	1891	1891	0
98	20240306	182200	309777491	1891	1891	1891	1891	0
99	20240306	182100	309777491	1891	1891	1891	1891	0
100	20240306	182000	309777491	1891	1891	1891	1891	0
101	20240306	181900	309777491	1891	1891	1891	1891	0
102	20240306	181800	309777491	1891	1891	1891	1891	0
103	20240306	181700	309777491	1891	1891	1891	1891	0
104	20240306	181600	309777491	1891	1891	1891	1891	0
105	20240306	181500	309777491	1891	1891	1891	1891	0
106	20240306	181400	309777491	1891	1891	1891	1891	0
107	20240306	181300	309777491	1891	1891	1891	1891	0
108	20240306	181200	309777491	1891	1891	1891	1891	0
109	20240306	181100	309777491	1891	1891	1891	1891	0
110	20240306	181000	309777491	1891	1891	1891	1891	0
111	20240306	180900	309777491	1891	1891	1891	1891	0
112	20240306	180800	309777491	1891	1891	1891	1891	0
113	20240306	180700	309777491	1891	1891	1891	1891	0
114	20240306	180600	309777491	1891	1891	1891	1891	0
115	20240306	180500	309777491	1891	1891	1891	1891	0
116	20240306	180400	309777491	1891	1891	1891	1891	0
117	20240306	180300	309777491	1891	1891	1891	1891	0
118	20240306	180200	309777491	1891	1891	1891	1891	0
119	20240306	180100	309777491	1891	1891	1891	1891	0
120	20240306	180000	309777491	1891	1891	1891	1891	0
121	20240306	175900	309777491	1891	1891	1891	1891	0
122	20240306	175800	309777491	1891	1891	1891	1891	5589
123	20240306	175700	309777491	1891	1891	1891	1891	0
124	20240306	175600	309777491	1891	1891	1891	1891	0
125	20240306	175500	309777491	1891	1891	1891	1891	0
126	20240306	175400	309777491	1891	1891	1891	1891	0
127	20240306	175300	309777491	1891	1891	1891	1891	0
128	20240306	175200	309777491	1891	1891	1891	1891	0
129	20240306	175100	309777491	1891	1891	1891	1891	0
130	20240306	175000	309777491	1891	1891	1891	1891	0
131	20240306	174900	309777491	1891	1891	1891	1891	0
132	20240306	174800	309777491	1891	1891	1891	1891	0
133	20240306	174700	309777491	1891	1891	1891	1891	0
134	20240306	174600	309777491	1891	1891	1891	1891	0
135	20240306	174500	309777491	1891	1891	1891	1891	0
136	20240306	174400	309777491	1891	1891	1891	1891	0
137	20240306	174300	309777491	1891	1891	1891	1891	0
138	20240306	174200	309777491	1891	1891	1891	1891	0
139	20240306	174100	309777491	1891	1891	1891	1891	0
140	20240306	174000	309777491	1891	1891	1891	1891	0
141	20240306	173900	309777491	1891	1891	1891	1891	0
142	20240306	173800	309777491	1891	1891	1891	1891	0
143	20240306	173700	309777491	1891	1891	1891	1891	0
144	20240306	173600	309777491	1891	1891	1891	1891	0
145	20240306	173500	309777491	1891	1891	1891	1891	0
146	20240306	173400	309777491	1891	1891	1891	1891	0
147	20240306	173300	309777491	1891	1891	1891	1891	0
148	20240306	173200	309777491	1891	1891	1891	1891	0
149	20240306	173100	309777491	1891	1891	1891	1891	0
150	20240306	173000	309777491	1891	1891	1891	1891	0
151	20240306	172900	309777491	1891	1891	1891	1891	0
152	20240306	172800	309777491	1891	1891	1891	1891	5589
153	20240306	172700	309777491	1891	1891	1891	1891	0
154	20240306	172600	309777491	1891	1891	1891	1891	0
155	20240306	172500	309777491	1891	1891	1891	1891	0
156	20240306	172400	309777491	1891	1891	1891	1891	0
157	20240306	172300	309777491	1891	1891	1891	1891	0
158	20240306	172200	309777491	1891	1891	1891	1891	0
159	20240306	172100	309777491	1891	1891	1891	1891	0
160	20240306	172000	309777491	1891	1891	1891	1891	0
161	20240306	171900	309777491	1891	1891	1891	1891	0
162	20240306	171800	309777491	1891	1891	1891	1891	0
163	20240306	171700	309777491	1891	1891	1891	1891	0
164	20240306	171600	309777491	1891	1891	1891	1891	0
165	20240306	171500	309777491	1891	1891	1891	1891	0
166	20240306	171400	309777491	1891	1891	1891	1891	0
167	20240306	171300	309777491	1891	1891	1891	1891	0
168	20240306	171200	309777491	1891	1891	1891	1891	0
169	20240306	171100	309777491	1891	1891	1891	1891	0
170	20240306	171000	309777491	1891	1891	1891	1891	0
171	20240306	170900	309777491	1891	1891	1891	1891	0
172	20240306	170800	309777491	1891	1891	1891	1891	0
173	20240306	170700	309777491	1891	1891	1891	1891	0
174	20240306	170600	309777491	1891	1891	1891	1891	0
175	20240306	170500	309777491	1891	1891	1891	1891	0
176	20240306	170400	309777491	1891	1891	1891	1891	0
177	20240306	170300	309777491	1891	1891	1891	1891	0
178	20240306	170200	309777491	1891	1891	1891	1891	0
179	20240306	170100	309777491	1891	1891	1891	1891	0
180	20240306	170000	309777491	1891	1891	1891	1891	0
181	20240306	165900	309777491	1891	1891	1891	1891	0
182	20240306	165800	309777491	1891	1891	1891	1891	5589
183	20240306	165700	309777491	1891	1891	1891	1891	0
184	20240306	165600	309777491	1891	1891	1891	1891	0
185	20240306	165500	309777491	1891	1891	1891	1891	0
186	20240306	165400	309777491	1891	1891	1891	1891	0
187	20240306	165300	309777491	1891	1891	1891	1891	0
188	20240306	165200	309777491	1891	1891	1891	1891	0
189	20240306	165100	309777491	1891	1891	1891	1891	0
190	20240306	165000	309777491	1891	1891	1891	1891	0
191	20240306	164900	309777491	1891	1891	1891	1891	0
192	20240306	164800	309777491	1891	1891	1891	1891	0
193	20240306	164700	309777491	1891	1891	1891	1891	0
194	20240306	164600	309777491	1891	1891	1891	1891	0
195	20240306	164500	309777491	1891	1891	1891	1891	0
196	20240306	164400	309777491	1891	1891	1891	1891	0
197	20240306	164300	309777491	1891	1891	1891	1891	0
198	20240306	164200	309777491	1891	1891	1891	1891	0
199	20240306	164100	309777491	1891	1891	1891	1891	0
200	20240306	164000	309777491	1891	1891	1891	1891	0
201	20240306	163900	309777491	1891	1891	1891	1891	0
202	20240306	163800	309777491	1891	1891	1891	1891	0
203	20240306	163700	309777491	1891	1891	1891	1891	0
204	20240306	163600	309777491	1891	1891	1891	1891	0
205	20240306	163500	309777491	1891	1891	1891	1891	0
206	20240306	163400	309777491	1891	1891	1891	1891	0
207	20240306	163300	309777491	1891	1891	1891	1891	0
208	20240306	163200	309777491	1891	1891	1891	1891	0
209	20240306	163100	309777491	1891	1891	1891	1891	0
210	20240306	163000	309777491	1891	1891	1891	1891	0
211	20240306	162900	309777491	1891	1891	1891	1891	0
212	20240306	162800	309777491	1891	1891	1891	1891	5589
213	20240306	162700	309777491	1891	1891	1891	1891	0
214	20240306	162600	309777491	1891	1891	1891	1891	0
215	20240306	162500	309777491	1891	1891	1891	1891	0
216	20240306	162400	309777491	1891	1891	1891	1891	0
217	20240306	162300	309777491	1891	1891	1891	1891	0
218	20240306	162200	309777491	1891	1891	1891	1891	0
219	20240306	162100	309777491	1891	1891	1891	1891	0
220	20240306	162000	309777491	1891	1891	1891	1891	0
221	20240306	161900	309777491	1891	1891	1891	1891	0
222	20240306	161800	309777491	1891	1891	1891	1891	0
223	20240306	161700	309777491	1891	1891	1891	1891	0
224	20240306	161600	309777491	1891	1891	1891	1891	0
225	20240306	161500	309777491	1891	1891	1891	1891	0
226	20240306	161400	309777491	1891	1891	1891	1891	0
227	20240306	161300	309777491	1891	1891	1891	1891	0
228	20240306	161200	309777491	1891	1891	1891	1891	0
229	20240306	161100	309777491	1891	1891	1891	1891	0
230	20240306	161000	309777491	1891	1891	1891	1891	0
231	20240306	160900	309777491	1891	1891	1891	1891	0
232	20240306	160800	309777491	1891	1891	1891	1891	0
233	20240306	160700	309777491	1891	1891	1891	1891	0
234	20240306	160600	309777491	1891	1891	1891	1891	0
235	20240306	160500	309777491	1891	1891	1891	1891	0
236	20240306	160400	309777491	1891	1891	1891	1891	0
237	20240306	160300	309777491	1891	1891	1891	1891	0
238	20240306	160200	309777491	1891	1891	1891	1891	0
239	20240306	160100	309777491	1891	1891	1891	1891	0
240	20240306	160000	309777491	1891	1891	1891	1891	0
241	20240306	155900	309777491	1891	1891	1891	1891	0
242	20240306	155800	309777491	1891	1891	1891	1891	5589
243	20240306	155700	309777491	1891	1891	1891	1891	0
244	20240306	155600	309777491	1891	1891	1891	1891	0
245	20240306	155500	309777491	1891	1891	1891	1891	0
246	20240306	155400	309777491	1891	1891	1891	1891	0
247	20240306	155300	309777491	1891	1891	1891	1891	0
248	20240306	155200	309777491	1891	1891	1891	1891	0
249	20240306	155100	309777491	1891	1891	1891	1891	0
250	20240306	155000	309777491	1891	1891	1891	1891	0
251	20240306	154900	309777491	1891	1891	1891	1891	0
252	20240306	154800	309777491	1891	1891	1891	1891	0
253	20240306	154700	309777491	1891	1891	1891	1891	0
254	20240306	154600	309777491	1891	1891	1891	1891	0
255	20240306	154500	309777491	1891	1891	1891	1891	0
256	20240306	154400	309777491	1891	1891	1891	1891	0
257	20240306	154300	309777491	1891	1891	1891	1891	0
258	20240306	154200	309777491	1891	1891	1891	1891	0
259	20240306	154100	309777491	1891	1891	1891	1891	0
260	20240306	154000	309777491	1891	1891	1891	1891	0
261	20240306	153900	309777491	1891	1891	1891	1891	0
262	20240306	153800	309777491	1891	1891	1891	1891	0
263	20240306	153700	309777491	1891	1891	1891	1891	0
264	20240306	153600	309777491	1891	1891	1891	1891	0
265	20240306	153500	309777491	1891	1891	1891	1891	0
266	20240306	153400	309777491	1891	1891	1891	1891	0
267	20240306	153300	309777491	1891	1891	1891	1891	0
268	20240306	153200	309777491	1891	1891	1891	1891	0
269	20240306	153100	309777491	1891	1891	1891	1891	0
270	20240306	153000	309777491	1891	1891	1891	1891	5589
271	20240306	152900	299208692	1899	1899	1899	1899	0
272	20240306	152800	299208692	1899	1899	1899	1899	0
273	20240306	152700	299208692	1899	1899	1899	1899	0
274	20240306	152600	299208692	1899	1899	1899	1899	0
275	20240306	152500	299208692	1899	1899	1899	1899	0
276	20240306	152400	299208692	1899	1899	1899	1899	0
277	20240306	152300	299208692	1899	1899	1899	1899	0
278	20240306	152200	299208692	1899	1899	1899	1899	0
279	20240306	152100	299208692	1899	1899	1899	1899	0
280	20240306	152000	299208692	1899	1899	1899	1899	0
281	20240306	151900	299208692	1899	1894	1899	1893	1151
282	20240306	151800	297024038	1892	1892	1892	1892	0
283	20240306	151700	297024038	1892	1892	1892	1892	0
284	20240306	151600	297024038	1892	1892	1892	1892	0
285	20240306	151500	297024038	1892	1893	1893	1892	2000
286	20240306	151400	293239883	1893	1895	1895	1893	1254
287	20240306	151300	290865976	1895	1895	1895	1895	200
288	20240306	151200	290486976	1898	1897	1898	1895	301
289	20240306	151100	289916272	1897	1897	1897	1897	16
290	20240306	151000	289885920	1897	1897	1897	1897	86
291	20240306	150900	289722778	1897	1897	1897	1897	622
292	20240306	150800	288542844	1899	1899	1899	1899	0
293	20240306	150700	288542844	1899	1899	1899	1899	0
294	20240306	150600	288542844	1899	1899	1899	1899	2
295	20240306	150500	288539046	1898	1898	1898	1898	144
296	20240306	150400	288265734	1897	1897	1897	1897	1209
297	20240306	150300	285972261	1896	1896	1896	1896	247
298	20240306	150200	285503949	1895	1895	1895	1895	227
299	20240306	150100	285073784	1895	1895	1895	1895	0
300	20240306	150000	285073784	1895	1895	1895	1895	88
301	20240306	145900	284907024	1896	1896	1896	1896	0
302	20240306	145800	284907024	1896	1895	1896	1895	431
303	20240306	145700	284090248	1896	1896	1896	1896	0
304	20240306	145600	284090248	1896	1896	1896	1896	285
305	20240306	145500	283549888	1896	1896	1896	1896	200
306	20240306	145400	283170688	1897	1897	1897	1897	50
307	20240306	145300	283075838	1896	1896	1896	1896	301
308	20240306	145200	282505142	1896	1896	1896	1896	0
309	20240306	145100	282505142	1896	1896	1896	1896	0
310	20240306	145000	282505142	1896	1896	1896	1896	0
311	20240306	144900	282505142	1896	1896	1896	1896	1
312	20240306	144800	282503246	1896	1896	1896	1896	21
313	20240306	144700	282463430	1896	1896	1896	1896	252
314	20240306	144600	281985638	1896	1893	1896	1893	2001
315	20240306	144500	278192847	1893	1893	1893	1893	2
316	20240306	144400	278189061	1893	1893	1893	1893	803
317	20240306	144300	276668982	1893	1893	1893	1893	0
318	20240306	144200	276668982	1893	1893	1893	1893	0
319	20240306	144100	276668982	1893	1893	1893	1893	0
320	20240306	144000	276668982	1893	1893	1893	1893	0
321	20240306	143900	276668982	1893	1893	1893	1893	0
322	20240306	143800	276668982	1893	1893	1893	1893	1
323	20240306	143700	276667089	1893	1893	1893	1893	0
324	20240306	143600	276667089	1893	1893	1893	1893	0
325	20240306	143500	276667089	1893	1894	1894	1893	2082
326	20240306	143400	272725743	1893	1893	1893	1893	0
327	20240306	143300	272725743	1893	1893	1893	1893	0
328	20240306	143200	272725743	1893	1893	1893	1893	0
329	20240306	143100	272725743	1893	1893	1893	1893	0
330	20240306	143000	272725743	1893	1893	1893	1893	0
331	20240306	142900	272725743	1893	1893	1893	1893	109
332	20240306	142800	272519406	1893	1893	1893	1893	0
333	20240306	142700	272519406	1893	1893	1893	1893	0
334	20240306	142600	272519406	1893	1893	1893	1893	0
335	20240306	142500	272519406	1893	1893	1893	1893	942
336	20240306	142400	270736200	1893	1893	1893	1893	0
337	20240306	142300	270736200	1893	1893	1893	1893	523
338	20240306	142200	269746161	1893	1893	1893	1893	500
339	20240306	142100	268799661	1893	1893	1893	1893	60
340	20240306	142000	268686081	1893	1894	1894	1893	2211
341	20240306	141900	264500608	1893	1898	1898	1893	307
342	20240306	141800	263918522	1898	1898	1898	1898	1
343	20240306	141700	263916624	1898	1898	1898	1898	200
344	20240306	141600	263537024	1894	1896	1896	1893	2910
345	20240306	141500	258024583	1898	1899	1899	1898	48
346	20240306	141400	257933478	1899	1899	1899	1899	0
347	20240306	141300	257933478	1899	1899	1899	1899	0
348	20240306	141200	257933478	1899	1899	1899	1899	1
349	20240306	141100	257931579	1898	1898	1898	1898	0
350	20240306	141000	257931579	1898	1898	1898	1898	3
351	20240306	140900	257925885	1898	1898	1898	1898	0
352	20240306	140800	257925885	1898	1898	1898	1898	100
353	20240306	140700	257736085	1898	1898	1898	1898	0
354	20240306	140600	257736085	1898	1898	1898	1898	0
355	20240306	140500	257736085	1898	1898	1898	1898	0
356	20240306	140400	257736085	1898	1896	1898	1896	1500
357	20240306	140300	254890601	1894	1894	1896	1894	448
358	20240306	140200	254042079	1894	1894	1894	1894	0
359	20240306	140100	254042079	1894	1894	1894	1894	0
360	20240306	140000	254042079	1894	1893	1894	1893	956
361	20240306	135900	252231738	1893	1894	1894	1893	346
362	20240306	135800	251576715	1894	1894	1894	1894	134
363	20240306	135700	251322919	1893	1893	1893	1893	0
364	20240306	135600	251322919	1893	1895	1895	1893	641
365	20240306	135500	250108984	1894	1896	1896	1894	7864
366	20240306	135400	235207144	1896	1897	1897	1896	5000
367	20240306	135300	225725290	1898	1898	1898	1898	112
368	20240306	135200	225512714	1898	1898	1898	1898	0
369	20240306	135100	225512714	1898	1899	1899	1898	4100
370	20240306	135000	217730843	1900	1900	1900	1900	147
371	20240306	134900	217451543	1900	1900	1900	1900	0
372	20240306	134800	217451543	1900	1900	1900	1900	0
373	20240306	134700	217451543	1900	1900	1900	1900	0
374	20240306	134600	217451543	1900	1900	1900	1900	0
375	20240306	134500	217451543	1900	1900	1900	1900	0
376	20240306	134400	217451543	1900	1900	1900	1900	0
377	20240306	134300	217451543	1900	1900	1900	1900	30
378	20240306	134200	217394543	1900	1900	1900	1900	0
379	20240306	134100	217394543	1900	1900	1900	1900	0
380	20240306	134000	217394543	1900	1900	1900	1900	0
381	20240306	133900	217394543	1900	1900	1900	1900	0
382	20240306	133800	217394543	1900	1900	1900	1900	0
383	20240306	133700	217394543	1900	1899	1900	1899	2601
384	20240306	133600	212453958	1900	1900	1900	1900	135
385	20240306	133500	212197458	1900	1900	1900	1900	27
386	20240306	133400	212146158	1900	1900	1900	1900	765
387	20240306	133300	210692658	1900	1900	1900	1900	1300
388	20240306	133200	208222658	1899	1899	1899	1899	0
389	20240306	133100	208222658	1899	1899	1899	1899	0
390	20240306	133000	208222658	1899	1900	1900	1899	293
391	20240306	132900	207665977	1900	1902	1902	1900	6327
392	20240306	132800	195643983	1907	1901	1907	1901	2428
393	20240306	132700	191025995	1900	1900	1900	1900	0
394	20240306	132600	191025995	1900	1901	1901	1900	1100
395	20240306	132500	188935895	1901	1901	1901	1901	100
396	20240306	132400	188745795	1902	1902	1902	1902	0
397	20240306	132300	188745795	1902	1902	1902	1902	0
398	20240306	132200	188745795	1902	1902	1902	1902	0
399	20240306	132100	188745795	1902	1901	1902	1901	4100
400	20240306	132000	180948397	1901	1901	1901	1901	2198
401	20240306	131900	176769999	1902	1903	1903	1902	542
402	20240306	131800	175738583	1903	1903	1903	1903	3
403	20240306	131700	175732874	1903	1903	1903	1903	3
404	20240306	131600	175727165	1903	1903	1903	1903	100
405	20240306	131500	175536865	1903	1903	1903	1903	0
406	20240306	131400	175536865	1903	1903	1903	1903	0
407	20240306	131300	175536865	1903	1903	1903	1903	0
408	20240306	131200	175536865	1903	1903	1903	1903	0
409	20240306	131100	175536865	1903	1903	1903	1903	471
410	20240306	131000	174640552	1907	1907	1907	1907	0
411	20240306	130900	174640552	1907	1907	1907	1907	0
412	20240306	130800	174640552	1907	1907	1907	1907	0
413	20240306	130700	174640552	1907	1907	1907	1907	0
414	20240306	130600	174640552	1907	1907	1907	1907	0
415	20240306	130500	174640552	1907	1908	1908	1907	30
416	20240306	130400	174583327	1910	1910	1910	1910	0
417	20240306	130300	174583327	1910	1910	1910	1910	0
418	20240306	130200	174583327	1910	1910	1910	1910	26
419	20240306	130100	174533667	1910	1910	1910	1910	0
420	20240306	130000	174533667	1910	1910	1910	1910	0
421	20240306	125900	174533667	1910	1910	1910	1910	0
422	20240306	125800	174533667	1910	1910	1910	1910	0
423	20240306	125700	174533667	1910	1910	1910	1910	0
424	20240306	125600	174533667	1910	1910	1910	1910	0
425	20240306	125500	174533667	1910	1901	1910	1901	343
426	20240306	125400	173881615	1901	1901	1901	1901	834
427	20240306	125300	172296181	1901	1901	1901	1901	8
428	20240306	125200	172280973	1898	1900	1900	1898	190
429	20240306	125100	171920281	1901	1901	1901	1901	0
430	20240306	125000	171920281	1901	1901	1901	1901	0
431	20240306	124900	171920281	1901	1901	1901	1901	0
432	20240306	124800	171920281	1901	1901	1901	1901	0
433	20240306	124700	171920281	1901	1901	1901	1901	0
434	20240306	124600	171920281	1901	1901	1901	1901	2020
435	20240306	124500	168080261	1901	1901	1901	1901	13
436	20240306	124400	168055548	1910	1910	1910	1910	3
437	20240306	124300	168049818	1910	1910	1910	1910	302
438	20240306	124200	167472998	1910	1910	1910	1910	8
439	20240306	124100	167457718	1910	1910	1910	1910	8
440	20240306	124000	167442438	1910	1910	1910	1910	0
441	20240306	123900	167442438	1910	1910	1910	1910	0
442	20240306	123800	167442438	1910	1910	1910	1910	0
443	20240306	123700	167442438	1910	1910	1910	1910	1638
444	20240306	123600	164313858	1910	1910	1910	1910	363
445	20240306	123500	163620528	1912	1906	1912	1906	13128
446	20240306	123400	138569744	1901	1901	1901	1901	0
447	20240306	123300	138569744	1901	1899	1901	1899	4762
448	20240306	123200	129521647	1899	1898	1899	1898	3608
449	20240306	123100	122673097	1897	1897	1897	1897	600
450	20240306	123000	121534897	1897	1897	1897	1897	0
451	20240306	122900	121534897	1897	1897	1897	1897	0
452	20240306	122800	121534897	1897	1897	1897	1897	284
453	20240306	122700	120996149	1898	1898	1898	1898	100
454	20240306	122600	120806349	1898	1898	1898	1898	0
455	20240306	122500	120806349	1898	1898	1898	1898	0
456	20240306	122400	120806349	1898	1898	1898	1898	59
457	20240306	122300	120694367	1897	1898	1898	1897	1290
458	20240306	122200	118247215	1898	1898	1898	1898	1897
459	20240306	122100	114646709	1899	1899	1899	1899	178
460	20240306	122000	114308687	1898	1898	1898	1898	1119
461	20240306	121900	112184825	1898	1898	1898	1898	10
462	20240306	121800	112165845	1898	1898	1898	1898	21
463	20240306	121700	112125987	1898	1898	1898	1898	0
464	20240306	121600	112125987	1898	1898	1898	1898	0
465	20240306	121500	112125987	1898	1898	1898	1898	0
466	20240306	121400	112125987	1898	1898	1898	1898	280
467	20240306	121300	111594547	1897	1898	1898	1897	1020
468	20240306	121200	109659587	1898	1898	1898	1898	30
469	20240306	121100	109602647	1898	1898	1898	1898	2883
470	20240306	121000	104130713	1898	1899	1899	1898	568
471	20240306	120900	103052633	1899	1899	1899	1899	70
472	20240306	120800	102919703	1899	1900	1900	1899	1485
473	20240306	120700	100099588	1900	1900	1900	1900	0
474	20240306	120600	100099588	1900	1900	1900	1900	150
475	20240306	120500	99814588	1900	1900	1900	1900	421
476	20240306	120400	99014688	1900	1900	1900	1900	6
477	20240306	120300	99003288	1900	1900	1900	1900	104
478	20240306	120200	98805688	1901	1901	1901	1901	0
479	20240306	120100	98805688	1901	1901	1901	1901	100
480	20240306	120000	98615588	1901	1901	1901	1901	0
481	20240306	115900	98615588	1901	1901	1901	1901	0
482	20240306	115800	98615588	1901	1901	1901	1901	200
483	20240306	115700	98235388	1901	1901	1901	1901	0
484	20240306	115600	98235388	1901	1901	1901	1901	200
485	20240306	115500	97855188	1901	1901	1901	1901	0
486	20240306	115400	97855188	1901	1901	1901	1901	202
487	20240306	115300	97471186	1901	1900	1901	1900	1214
488	20240306	115200	95164486	1900	1900	1900	1900	3053
489	20240306	115100	89363786	1901	1901	1901	1901	10
490	20240306	115000	89344776	1901	1901	1901	1901	100
491	20240306	114900	89154676	1901	1901	1901	1901	35
492	20240306	114800	89088141	1901	1901	1901	1901	125
493	20240306	114700	88850516	1906	1906	1906	1906	0
494	20240306	114600	88850516	1906	1906	1906	1906	0
495	20240306	114500	88850516	1906	1906	1906	1906	0
496	20240306	114400	88850516	1906	1906	1906	1906	0
497	20240306	114300	88850516	1906	1906	1906	1906	0
498	20240306	114200	88850516	1906	1906	1906	1906	0
499	20240306	114100	88850516	1906	1906	1906	1906	0
500	20240306	114000	88850516	1906	1906	1906	1906	0
501	20240306	113900	88850516	1906	1906	1906	1906	0
502	20240306	113800	88850516	1906	1906	1906	1906	0
503	20240306	113700	88850516	1906	1906	1906	1906	0
504	20240306	113600	88850516	1906	1906	1906	1906	0
505	20240306	113500	88850516	1906	1906	1906	1906	0
506	20240306	113400	88850516	1906	1906	1906	1906	3
507	20240306	113300	88844798	1901	1901	1901	1901	0
508	20240306	113200	88844798	1901	1901	1901	1901	1062
509	20240306	113100	86825936	1901	1901	1901	1901	0
510	20240306	113000	86825936	1901	1901	1901	1901	0
511	20240306	112900	86825936	1901	1904	1904	1901	561
512	20240306	112800	85759137	1904	1904	1904	1904	0
513	20240306	112700	85759137	1904	1904	1904	1904	0
514	20240306	112600	85759137	1904	1904	1904	1904	0
515	20240306	112500	85759137	1904	1904	1904	1904	0
516	20240306	112400	85759137	1904	1904	1904	1904	90
517	20240306	112300	85587777	1906	1906	1906	1905	1061
518	20240306	112200	83565538	1906	1906	1906	1906	0
519	20240306	112100	83565538	1906	1906	1906	1906	20
520	20240306	112000	83527418	1906	1906	1906	1906	0
521	20240306	111900	83527418	1906	1906	1906	1906	0
522	20240306	111800	83527418	1906	1906	1906	1906	20
523	20240306	111700	83489298	1907	1907	1907	1907	0
524	20240306	111600	83489298	1907	1907	1907	1907	0
525	20240306	111500	83489298	1907	1907	1907	1907	0
526	20240306	111400	83489298	1907	1907	1907	1907	0
527	20240306	111300	83489298	1907	1907	1907	1907	0
528	20240306	111200	83489298	1907	1907	1907	1907	0
529	20240306	111100	83489298	1907	1907	1907	1907	0
530	20240306	111000	83489298	1907	1907	1907	1907	10
531	20240306	110900	83470228	1907	1907	1907	1907	0
532	20240306	110800	83470228	1907	1907	1907	1907	0
533	20240306	110700	83470228	1907	1907	1907	1907	2
534	20240306	110600	83466414	1907	1907	1907	1907	5
535	20240306	110500	83456879	1907	1907	1907	1907	4
536	20240306	110400	83449251	1907	1899	1907	1899	1013
537	20240306	110300	81520787	1899	1899	1899	1899	110
538	20240306	110200	81311897	1899	1899	1899	1899	0
539	20240306	110100	81311897	1899	1899	1899	1899	0
540	20240306	110000	81311897	1899	1900	1900	1899	566
541	20240306	105900	80237058	1900	1900	1900	1900	7
542	20240306	105800	80223758	1900	1900	1900	1900	101
543	20240306	105700	80031858	1899	1899	1899	1899	0
544	20240306	105600	80031858	1899	1899	1899	1899	0
545	20240306	105500	80031858	1899	1899	1899	1899	0
546	20240306	105400	80031858	1899	1899	1899	1899	0
547	20240306	105300	80031858	1899	1899	1899	1899	0
548	20240306	105200	80031858	1899	1899	1899	1899	30
549	20240306	105100	79974888	1899	1899	1899	1899	20
550	20240306	105000	79936908	1899	1899	1899	1899	470
551	20240306	104900	79044378	1899	1899	1899	1899	0
552	20240306	104800	79044378	1899	1899	1899	1899	0
553	20240306	104700	79044378	1899	1900	1900	1899	473
554	20240306	104600	78146116	1900	1900	1900	1900	0
555	20240306	104500	78146116	1900	1900	1900	1900	0
556	20240306	104400	78146116	1900	1900	1900	1900	0
557	20240306	104300	78146116	1900	1900	1900	1900	0
558	20240306	104200	78146116	1900	1900	1900	1900	100
559	20240306	104100	77956116	1900	1900	1900	1900	0
560	20240306	104000	77956116	1900	1900	1900	1900	0
561	20240306	103900	77956116	1900	1900	1900	1900	2281
562	20240306	103800	73622216	1900	1900	1900	1900	101
563	20240306	103700	73430316	1900	1900	1900	1900	1
564	20240306	103600	73428416	1900	1900	1900	1900	1
565	20240306	103500	73426516	1900	1900	1900	1900	9
566	20240306	103400	73409416	1900	1900	1900	1900	5
567	20240306	103300	73399916	1900	1900	1900	1900	400
568	20240306	103200	72639916	1906	1907	1907	1906	15
569	20240306	103100	72611316	1898	1898	1898	1898	0
570	20240306	103000	72611316	1898	1898	1898	1898	0
571	20240306	102900	72611316	1898	1898	1898	1898	0
572	20240306	102800	72611316	1898	1898	1898	1898	254
573	20240306	102700	72129224	1897	1897	1897	1897	99
574	20240306	102600	71941421	1897	1898	1898	1897	5000
575	20240306	102500	62456409	1898	1898	1898	1898	2400
576	20240306	102400	57901209	1898	1898	1898	1898	0
577	20240306	102300	57901209	1898	1899	1899	1898	1502
578	20240306	102200	55048912	1899	1900	1900	1899	1829
579	20240306	102100	51574656	1900	1900	1900	1900	1118
580	20240306	102000	49450456	1907	1907	1907	1907	0
581	20240306	101900	49450456	1907	1907	1907	1907	0
582	20240306	101800	49450456	1907	1907	1907	1907	0
583	20240306	101700	49450456	1907	1907	1907	1907	2
584	20240306	101600	49446642	1908	1908	1908	1908	0
585	20240306	101500	49446642	1908	1908	1908	1908	26
586	20240306	101400	49397034	1900	1900	1900	1900	0
587	20240306	101300	49397034	1900	1901	1901	1900	300
588	20240306	101200	48827029	1900	1900	1900	1900	0
589	20240306	101100	48827029	1900	1900	1900	1900	0
590	20240306	101000	48827029	1900	1900	1900	1900	900
591	20240306	100900	47117029	1900	1903	1903	1900	3000
592	20240306	100800	41412842	1908	1908	1908	1908	0
593	20240306	100700	41412842	1908	1908	1908	1908	130
594	20240306	100600	41164802	1908	1908	1908	1908	0
595	20240306	100500	41164802	1908	1908	1908	1908	10
596	20240306	100400	41145722	1902	1905	1905	1902	457
597	20240306	100300	40276073	1908	1908	1908	1908	0
598	20240306	100200	40276073	1908	1908	1908	1908	0
599	20240306	100100	40276073	1908	1908	1908	1908	5
600	20240306	100000	40266533	1908	1908	1908	1908	0
601	20240306	095900	40266533	1908	1908	1908	1908	0
602	20240306	095800	40266533	1908	1908	1908	1908	0
603	20240306	095700	40266533	1908	1908	1908	1908	0
604	20240306	095600	40266533	1908	1908	1908	1908	0
605	20240306	095500	40266533	1908	1908	1908	1908	32
606	20240306	095400	40205477	1909	1909	1909	1909	893
607	20240306	095300	38500740	1909	1909	1909	1909	0
608	20240306	095200	38500740	1909	1909	1909	1909	0
609	20240306	095100	38500740	1909	1909	1909	1909	10
610	20240306	095000	38481650	1908	1908	1908	1908	100
611	20240306	094900	38290850	1909	1909	1909	1909	1000
612	20240306	094800	36381850	1909	1909	1909	1909	10
613	20240306	094700	36362760	1906	1906	1906	1906	776
614	20240306	094600	34883704	1910	1910	1910	1910	0
615	20240306	094500	34883704	1910	1910	1910	1910	0
616	20240306	094400	34883704	1910	1910	1910	1910	1000
617	20240306	094300	32973704	1910	1910	1910	1910	0
618	20240306	094200	32973704	1910	1908	1910	1908	1998
619	20240306	094100	29158467	1908	1908	1908	1908	11
620	20240306	094000	29137479	1906	1908	1908	1906	101
621	20240306	093900	28944971	1908	1908	1908	1908	5
622	20240306	093800	28935431	1908	1906	1908	1906	96
623	20240306	093700	28752423	1908	1908	1908	1908	0
624	20240306	093600	28752423	1908	1908	1908	1908	598
625	20240306	093500	27611439	1908	1908	1908	1908	100
626	20240306	093400	27420639	1908	1908	1908	1908	0
627	20240306	093300	27420639	1908	1908	1908	1908	0
628	20240306	093200	27420639	1908	1908	1908	1908	1
629	20240306	093100	27418731	1908	1907	1908	1907	572
630	20240306	093000	26327917	1907	1907	1907	1907	10
631	20240306	092900	26308847	1906	1906	1906	1906	0
632	20240306	092800	26308847	1906	1906	1906	1906	1656
633	20240306	092700	23152511	1906	1906	1906	1906	1
634	20240306	092600	23150605	1906	1906	1906	1906	40
635	20240306	092500	23074365	1906	1906	1906	1906	0
636	20240306	092400	23074365	1906	1906	1906	1906	5
637	20240306	092300	23064835	1900	1900	1900	1900	4000
638	20240306	092200	15464835	1900	1900	1900	1900	1185
639	20240306	092100	13213335	1906	1905	1906	1905	1746
640	20240306	092000	9887204	1909	1909	1909	1909	0
641	20240306	091900	9887204	1909	1909	1909	1909	0
642	20240306	091800	9887204	1909	1909	1909	1909	0
643	20240306	091700	9887204	1909	1909	1909	1909	0
644	20240306	091600	9887204	1909	1909	1909	1909	0
645	20240306	091500	9887204	1909	1909	1909	1909	1250
646	20240306	091400	7500954	1899	1899	1899	1899	0
647	20240306	091300	7500954	1899	1909	1909	1899	1599
648	20240306	091200	4463463	1909	1908	1909	1908	20
649	20240306	091100	4425293	1897	1897	1897	1897	0
650	20240306	091000	4425293	1897	1900	1900	1897	1000
651	20240306	090900	2527724	1909	1909	1909	1909	5
652	20240306	090800	2518179	1909	1909	1909	1909	5
653	20240306	090700	2508634	1909	1909	1909	1909	0
654	20240306	090600	2508634	1909	1909	1909	1909	0
655	20240306	090500	2508634	1909	1909	1909	1909	1
656	20240306	090400	2506725	1910	1910	1910	1910	0
657	20240306	090300	2506725	1910	1910	1910	1910	1
658	20240306	090200	2504815	1915	1910	1915	1910	61
659	20240306	090100	2388300	1900	1900	1900	1900	0
660	20240306	090000	2388300	1900	1900	1900	1900	1257