KissMeData/065440/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194000	211622454	1824	1824	1824	1824	2767
3	20240322	193900	211622454	1824	1824	1824	1824	0
4	20240322	193800	211622454	1824	1824	1824	1824	0
5	20240322	193700	211622454	1824	1824	1824	1824	0
6	20240322	193600	211622454	1824	1824	1824	1824	0
7	20240322	193500	211622454	1824	1824	1824	1824	0
8	20240322	193400	211622454	1824	1824	1824	1824	0
9	20240322	193300	211622454	1824	1824	1824	1824	0
10	20240322	193200	211622454	1824	1824	1824	1824	0
11	20240322	193100	211622454	1824	1824	1824	1824	0
12	20240322	193000	211622454	1824	1824	1824	1824	0
13	20240322	192900	211622454	1824	1824	1824	1824	0
14	20240322	192800	211622454	1824	1824	1824	1824	0
15	20240322	192700	211622454	1824	1824	1824	1824	0
16	20240322	192600	211622454	1824	1824	1824	1824	0
17	20240322	192500	211622454	1824	1824	1824	1824	0
18	20240322	192400	211622454	1824	1824	1824	1824	0
19	20240322	192300	211622454	1824	1824	1824	1824	0
20	20240322	192200	211622454	1824	1824	1824	1824	0
21	20240322	192100	211622454	1824	1824	1824	1824	0
22	20240322	192000	211622454	1824	1824	1824	1824	0
23	20240322	191900	211622454	1824	1824	1824	1824	0
24	20240322	191800	211622454	1824	1824	1824	1824	0
25	20240322	191700	211622454	1824	1824	1824	1824	0
26	20240322	191600	211622454	1824	1824	1824	1824	0
27	20240322	191500	211622454	1824	1824	1824	1824	0
28	20240322	191400	211622454	1824	1824	1824	1824	0
29	20240322	191300	211622454	1824	1824	1824	1824	0
30	20240322	191200	211622454	1824	1824	1824	1824	0
31	20240322	191100	211622454	1824	1824	1824	1824	0
32	20240322	191000	211622454	1824	1824	1824	1824	2767
33	20240322	190900	211622454	1824	1824	1824	1824	0
34	20240322	190800	211622454	1824	1824	1824	1824	0
35	20240322	190700	211622454	1824	1824	1824	1824	0
36	20240322	190600	211622454	1824	1824	1824	1824	0
37	20240322	190500	211622454	1824	1824	1824	1824	0
38	20240322	190400	211622454	1824	1824	1824	1824	0
39	20240322	190300	211622454	1824	1824	1824	1824	0
40	20240322	190200	211622454	1824	1824	1824	1824	0
41	20240322	190100	211622454	1824	1824	1824	1824	0
42	20240322	190000	211622454	1824	1824	1824	1824	0
43	20240322	185900	211622454	1824	1824	1824	1824	0
44	20240322	185800	211622454	1824	1824	1824	1824	0
45	20240322	185700	211622454	1824	1824	1824	1824	0
46	20240322	185600	211622454	1824	1824	1824	1824	0
47	20240322	185500	211622454	1824	1824	1824	1824	0
48	20240322	185400	211622454	1824	1824	1824	1824	0
49	20240322	185300	211622454	1824	1824	1824	1824	0
50	20240322	185200	211622454	1824	1824	1824	1824	0
51	20240322	185100	211622454	1824	1824	1824	1824	0
52	20240322	185000	211622454	1824	1824	1824	1824	0
53	20240322	184900	211622454	1824	1824	1824	1824	0
54	20240322	184800	211622454	1824	1824	1824	1824	0
55	20240322	184700	211622454	1824	1824	1824	1824	0
56	20240322	184600	211622454	1824	1824	1824	1824	0
57	20240322	184500	211622454	1824	1824	1824	1824	0
58	20240322	184400	211622454	1824	1824	1824	1824	0
59	20240322	184300	211622454	1824	1824	1824	1824	0
60	20240322	184200	211622454	1824	1824	1824	1824	0
61	20240322	184100	211622454	1824	1824	1824	1824	0
62	20240322	184000	211622454	1824	1824	1824	1824	2767
63	20240322	183900	211622454	1824	1824	1824	1824	0
64	20240322	183800	211622454	1824	1824	1824	1824	0
65	20240322	183700	211622454	1824	1824	1824	1824	0
66	20240322	183600	211622454	1824	1824	1824	1824	0
67	20240322	183500	211622454	1824	1824	1824	1824	0
68	20240322	183400	211622454	1824	1824	1824	1824	0
69	20240322	183300	211622454	1824	1824	1824	1824	0
70	20240322	183200	211622454	1824	1824	1824	1824	0
71	20240322	183100	211622454	1824	1824	1824	1824	0
72	20240322	183000	211622454	1824	1824	1824	1824	0
73	20240322	182900	211622454	1824	1824	1824	1824	0
74	20240322	182800	211622454	1824	1824	1824	1824	0
75	20240322	182700	211622454	1824	1824	1824	1824	0
76	20240322	182600	211622454	1824	1824	1824	1824	0
77	20240322	182500	211622454	1824	1824	1824	1824	0
78	20240322	182400	211622454	1824	1824	1824	1824	0
79	20240322	182300	211622454	1824	1824	1824	1824	0
80	20240322	182200	211622454	1824	1824	1824	1824	0
81	20240322	182100	211622454	1824	1824	1824	1824	0
82	20240322	182000	211622454	1824	1824	1824	1824	0
83	20240322	181900	211622454	1824	1824	1824	1824	0
84	20240322	181800	211622454	1824	1824	1824	1824	0
85	20240322	181700	211622454	1824	1824	1824	1824	0
86	20240322	181600	211622454	1824	1824	1824	1824	0
87	20240322	181500	211622454	1824	1824	1824	1824	0
88	20240322	181400	211622454	1824	1824	1824	1824	0
89	20240322	181300	211622454	1824	1824	1824	1824	0
90	20240322	181200	211622454	1824	1824	1824	1824	0
91	20240322	181100	211622454	1824	1824	1824	1824	0
92	20240322	181000	211622454	1824	1824	1824	1824	2767
93	20240322	180900	211622454	1824	1824	1824	1824	0
94	20240322	180800	211622454	1824	1824	1824	1824	0
95	20240322	180700	211622454	1824	1824	1824	1824	0
96	20240322	180600	211622454	1824	1824	1824	1824	0
97	20240322	180500	211622454	1824	1824	1824	1824	0
98	20240322	180400	211622454	1824	1824	1824	1824	0
99	20240322	180300	211622454	1824	1824	1824	1824	0
100	20240322	180200	211622454	1824	1824	1824	1824	0
101	20240322	180100	211622454	1824	1824	1824	1824	0
102	20240322	180000	211622454	1824	1824	1824	1824	0
103	20240322	175900	211622454	1824	1824	1824	1824	0
104	20240322	175800	211622454	1824	1824	1824	1824	0
105	20240322	175700	211622454	1824	1824	1824	1824	0
106	20240322	175600	211622454	1824	1824	1824	1824	0
107	20240322	175500	211622454	1824	1824	1824	1824	0
108	20240322	175400	211622454	1824	1824	1824	1824	0
109	20240322	175300	211622454	1824	1824	1824	1824	0
110	20240322	175200	211622454	1824	1824	1824	1824	0
111	20240322	175100	211622454	1824	1824	1824	1824	0
112	20240322	175000	211622454	1824	1824	1824	1824	0
113	20240322	174900	211622454	1824	1824	1824	1824	0
114	20240322	174800	211622454	1824	1824	1824	1824	0
115	20240322	174700	211622454	1824	1824	1824	1824	0
116	20240322	174600	211622454	1824	1824	1824	1824	0
117	20240322	174500	211622454	1824	1824	1824	1824	0
118	20240322	174400	211622454	1824	1824	1824	1824	0
119	20240322	174300	211622454	1824	1824	1824	1824	0
120	20240322	174200	211622454	1824	1824	1824	1824	0
121	20240322	174100	211622454	1824	1824	1824	1824	0
122	20240322	174000	211622454	1824	1824	1824	1824	2767
123	20240322	173900	211622454	1824	1824	1824	1824	0
124	20240322	173800	211622454	1824	1824	1824	1824	0
125	20240322	173700	211622454	1824	1824	1824	1824	0
126	20240322	173600	211622454	1824	1824	1824	1824	0
127	20240322	173500	211622454	1824	1824	1824	1824	0
128	20240322	173400	211622454	1824	1824	1824	1824	0
129	20240322	173300	211622454	1824	1824	1824	1824	0
130	20240322	173200	211622454	1824	1824	1824	1824	0
131	20240322	173100	211622454	1824	1824	1824	1824	0
132	20240322	173000	211622454	1824	1824	1824	1824	0
133	20240322	172900	211622454	1824	1824	1824	1824	0
134	20240322	172800	211622454	1824	1824	1824	1824	0
135	20240322	172700	211622454	1824	1824	1824	1824	0
136	20240322	172600	211622454	1824	1824	1824	1824	0
137	20240322	172500	211622454	1824	1824	1824	1824	0
138	20240322	172400	211622454	1824	1824	1824	1824	0
139	20240322	172300	211622454	1824	1824	1824	1824	0
140	20240322	172200	211622454	1824	1824	1824	1824	0
141	20240322	172100	211622454	1824	1824	1824	1824	0
142	20240322	172000	211622454	1824	1824	1824	1824	0
143	20240322	171900	211622454	1824	1824	1824	1824	0
144	20240322	171800	211622454	1824	1824	1824	1824	0
145	20240322	171700	211622454	1824	1824	1824	1824	0
146	20240322	171600	211622454	1824	1824	1824	1824	0
147	20240322	171500	211622454	1824	1824	1824	1824	0
148	20240322	171400	211622454	1824	1824	1824	1824	0
149	20240322	171300	211622454	1824	1824	1824	1824	0
150	20240322	171200	211622454	1824	1824	1824	1824	0
151	20240322	171100	211622454	1824	1824	1824	1824	0
152	20240322	171000	211622454	1824	1824	1824	1824	2767
153	20240322	170900	211622454	1824	1824	1824	1824	0
154	20240322	170800	211622454	1824	1824	1824	1824	0
155	20240322	170700	211622454	1824	1824	1824	1824	0
156	20240322	170600	211622454	1824	1824	1824	1824	0
157	20240322	170500	211622454	1824	1824	1824	1824	0
158	20240322	170400	211622454	1824	1824	1824	1824	0
159	20240322	170300	211622454	1824	1824	1824	1824	0
160	20240322	170200	211622454	1824	1824	1824	1824	0
161	20240322	170100	211622454	1824	1824	1824	1824	0
162	20240322	170000	211622454	1824	1824	1824	1824	0
163	20240322	165900	211622454	1824	1824	1824	1824	0
164	20240322	165800	211622454	1824	1824	1824	1824	0
165	20240322	165700	211622454	1824	1824	1824	1824	0
166	20240322	165600	211622454	1824	1824	1824	1824	0
167	20240322	165500	211622454	1824	1824	1824	1824	0
168	20240322	165400	211622454	1824	1824	1824	1824	0
169	20240322	165300	211622454	1824	1824	1824	1824	0
170	20240322	165200	211622454	1824	1824	1824	1824	0
171	20240322	165100	211622454	1824	1824	1824	1824	0
172	20240322	165000	211622454	1824	1824	1824	1824	0
173	20240322	164900	211622454	1824	1824	1824	1824	0
174	20240322	164800	211622454	1824	1824	1824	1824	0
175	20240322	164700	211622454	1824	1824	1824	1824	0
176	20240322	164600	211622454	1824	1824	1824	1824	0
177	20240322	164500	211622454	1824	1824	1824	1824	0
178	20240322	164400	211622454	1824	1824	1824	1824	0
179	20240322	164300	211622454	1824	1824	1824	1824	0
180	20240322	164200	211622454	1824	1824	1824	1824	0
181	20240322	164100	211622454	1824	1824	1824	1824	0
182	20240322	164000	211622454	1824	1824	1824	1824	2767
183	20240322	163900	211622454	1824	1824	1824	1824	0
184	20240322	163800	211622454	1824	1824	1824	1824	0
185	20240322	163700	211622454	1824	1824	1824	1824	0
186	20240322	163600	211622454	1824	1824	1824	1824	0
187	20240322	163500	211622454	1824	1824	1824	1824	0
188	20240322	163400	211622454	1824	1824	1824	1824	0
189	20240322	163300	211622454	1824	1824	1824	1824	0
190	20240322	163200	211622454	1824	1824	1824	1824	0
191	20240322	163100	211622454	1824	1824	1824	1824	0
192	20240322	163000	211622454	1824	1824	1824	1824	0
193	20240322	162900	211622454	1824	1824	1824	1824	0
194	20240322	162800	211622454	1824	1824	1824	1824	0
195	20240322	162700	211622454	1824	1824	1824	1824	0
196	20240322	162600	211622454	1824	1824	1824	1824	0
197	20240322	162500	211622454	1824	1824	1824	1824	0
198	20240322	162400	211622454	1824	1824	1824	1824	0
199	20240322	162300	211622454	1824	1824	1824	1824	0
200	20240322	162200	211622454	1824	1824	1824	1824	0
201	20240322	162100	211622454	1824	1824	1824	1824	0
202	20240322	162000	211622454	1824	1824	1824	1824	0
203	20240322	161900	211622454	1824	1824	1824	1824	0
204	20240322	161800	211622454	1824	1824	1824	1824	0
205	20240322	161700	211622454	1824	1824	1824	1824	0
206	20240322	161600	211622454	1824	1824	1824	1824	0
207	20240322	161500	211622454	1824	1824	1824	1824	0
208	20240322	161400	211622454	1824	1824	1824	1824	0
209	20240322	161300	211622454	1824	1824	1824	1824	0
210	20240322	161200	211622454	1824	1824	1824	1824	0
211	20240322	161100	211622454	1824	1824	1824	1824	0
212	20240322	161000	211622454	1824	1824	1824	1824	2767
213	20240322	160900	211622454	1824	1824	1824	1824	0
214	20240322	160800	211622454	1824	1824	1824	1824	0
215	20240322	160700	211622454	1824	1824	1824	1824	0
216	20240322	160600	211622454	1824	1824	1824	1824	0
217	20240322	160500	211622454	1824	1824	1824	1824	0
218	20240322	160400	211622454	1824	1824	1824	1824	0
219	20240322	160300	211622454	1824	1824	1824	1824	0
220	20240322	160200	211622454	1824	1824	1824	1824	0
221	20240322	160100	211622454	1824	1824	1824	1824	0
222	20240322	160000	211622454	1824	1824	1824	1824	0
223	20240322	155900	211622454	1824	1824	1824	1824	0
224	20240322	155800	211622454	1824	1824	1824	1824	0
225	20240322	155700	211622454	1824	1824	1824	1824	0
226	20240322	155600	211622454	1824	1824	1824	1824	0
227	20240322	155500	211622454	1824	1824	1824	1824	0
228	20240322	155400	211622454	1824	1824	1824	1824	0
229	20240322	155300	211622454	1824	1824	1824	1824	0
230	20240322	155200	211622454	1824	1824	1824	1824	0
231	20240322	155100	211622454	1824	1824	1824	1824	0
232	20240322	155000	211622454	1824	1824	1824	1824	0
233	20240322	154900	211622454	1824	1824	1824	1824	0
234	20240322	154800	211622454	1824	1824	1824	1824	0
235	20240322	154700	211622454	1824	1824	1824	1824	0
236	20240322	154600	211622454	1824	1824	1824	1824	0
237	20240322	154500	211622454	1824	1824	1824	1824	0
238	20240322	154400	211622454	1824	1824	1824	1824	0
239	20240322	154300	211622454	1824	1824	1824	1824	0
240	20240322	154200	211622454	1824	1824	1824	1824	0
241	20240322	154100	211622454	1824	1824	1824	1824	0
242	20240322	154000	211622454	1824	1824	1824	1824	2767
243	20240322	153900	211622454	1824	1824	1824	1824	0
244	20240322	153800	211622454	1824	1824	1824	1824	0
245	20240322	153700	211622454	1824	1824	1824	1824	0
246	20240322	153600	211622454	1824	1824	1824	1824	0
247	20240322	153500	211622454	1824	1824	1824	1824	0
248	20240322	153400	211622454	1824	1824	1824	1824	0
249	20240322	153300	211622454	1824	1824	1824	1824	0
250	20240322	153200	211622454	1824	1824	1824	1824	0
251	20240322	153100	211622454	1824	1824	1824	1824	0
252	20240322	153000	211622454	1824	1824	1824	1824	2767
253	20240322	152900	206575446	1824	1824	1824	1824	0
254	20240322	152800	206575446	1824	1824	1824	1824	0
255	20240322	152700	206575446	1824	1824	1824	1824	0
256	20240322	152600	206575446	1824	1824	1824	1824	0
257	20240322	152500	206575446	1824	1824	1824	1824	0
258	20240322	152400	206575446	1824	1824	1824	1824	0
259	20240322	152300	206575446	1824	1824	1824	1824	0
260	20240322	152200	206575446	1824	1824	1824	1824	0
261	20240322	152100	206575446	1824	1824	1824	1824	0
262	20240322	152000	206575446	1824	1824	1824	1824	0
263	20240322	151900	206575446	1824	1823	1824	1823	106
264	20240322	151800	206382110	1824	1824	1824	1824	0
265	20240322	151700	206382110	1824	1824	1824	1821	497
266	20240322	151600	205476442	1823	1824	1824	1823	54
267	20240322	151500	205377947	1824	1823	1824	1823	501
268	20240322	151400	204464623	1824	1823	1824	1823	183
269	20240322	151300	204131012	1823	1823	1823	1823	520
270	20240322	151200	203183052	1823	1820	1823	1820	9
271	20240322	151100	203166648	1820	1820	1820	1820	0
272	20240322	151000	203166648	1820	1820	1820	1820	8
273	20240322	150900	203152088	1820	1820	1820	1820	0
274	20240322	150800	203152088	1820	1820	1820	1820	0
275	20240322	150700	203152088	1820	1820	1820	1820	100
276	20240322	150600	202970088	1820	1820	1820	1820	0
277	20240322	150500	202970088	1820	1820	1820	1820	0
278	20240322	150400	202970088	1820	1819	1820	1819	154
279	20240322	150300	202689961	1819	1819	1819	1819	1
280	20240322	150200	202688142	1819	1820	1820	1819	36
281	20240322	150100	202622637	1820	1820	1820	1820	8
282	20240322	150000	202608077	1815	1820	1820	1815	520
283	20240322	145900	201663063	1820	1820	1820	1820	0
284	20240322	145800	201663063	1820	1820	1820	1820	65
285	20240322	145700	201544763	1820	1820	1820	1820	0
286	20240322	145600	201544763	1820	1820	1820	1820	0
287	20240322	145500	201544763	1820	1820	1820	1820	0
288	20240322	145400	201544763	1820	1820	1820	1820	6
289	20240322	145300	201533843	1819	1819	1819	1819	42
290	20240322	145200	201457445	1819	1819	1819	1819	499
291	20240322	145100	200549764	1820	1820	1820	1820	555
292	20240322	145000	199539664	1821	1821	1821	1821	3840
293	20240322	144900	192547024	1822	1822	1822	1822	0
294	20240322	144800	192547024	1822	1823	1823	1822	2843
295	20240322	144700	187365787	1823	1823	1823	1823	1501
296	20240322	144600	184629464	1823	1823	1823	1823	879
297	20240322	144500	183027047	1823	1823	1823	1823	1656
298	20240322	144400	180008159	1824	1824	1824	1824	0
299	20240322	144300	180008159	1824	1824	1824	1824	1
300	20240322	144200	180006335	1824	1824	1824	1824	1432
301	20240322	144100	177394367	1823	1823	1823	1823	361
302	20240322	144000	176736264	1825	1825	1825	1825	0
303	20240322	143900	176736264	1825	1825	1825	1825	0
304	20240322	143800	176736264	1825	1825	1825	1825	0
305	20240322	143700	176736264	1825	1824	1825	1823	651
306	20240322	143600	175548851	1825	1825	1825	1825	0
307	20240322	143500	175548851	1825	1825	1825	1825	1
308	20240322	143400	175547026	1824	1824	1824	1824	366
309	20240322	143300	174879442	1824	1825	1825	1824	152
310	20240322	143200	174602193	1824	1824	1824	1824	205
311	20240322	143100	174228273	1824	1824	1824	1824	5
312	20240322	143000	174219153	1824	1824	1824	1824	5
313	20240322	142900	174210033	1823	1824	1824	1823	93
314	20240322	142800	174040472	1823	1823	1823	1823	20
315	20240322	142700	174004012	1824	1824	1824	1824	2
316	20240322	142600	174000364	1824	1824	1824	1824	0
317	20240322	142500	174000364	1824	1824	1824	1824	0
318	20240322	142400	174000364	1824	1823	1824	1823	33
319	20240322	142300	173940203	1823	1823	1823	1821	339
320	20240322	142200	173322627	1824	1824	1824	1824	243
321	20240322	142100	172879395	1824	1823	1824	1823	101
322	20240322	142000	172695271	1824	1824	1824	1824	0
323	20240322	141900	172695271	1824	1824	1824	1824	0
324	20240322	141800	172695271	1824	1824	1824	1824	1
325	20240322	141700	172693447	1823	1823	1823	1823	64
326	20240322	141600	172576775	1824	1824	1824	1824	55
327	20240322	141500	172476455	1824	1824	1824	1824	0
328	20240322	141400	172476455	1824	1824	1824	1824	0
329	20240322	141300	172476455	1824	1823	1824	1823	499
330	20240322	141200	171566777	1824	1824	1824	1824	8
331	20240322	141100	171552185	1825	1824	1825	1824	3
332	20240322	141000	171546712	1824	1825	1825	1824	209
333	20240322	140900	171165437	1825	1825	1825	1825	9
334	20240322	140800	171149012	1824	1824	1824	1824	40
335	20240322	140700	171076052	1825	1825	1825	1825	0
336	20240322	140600	171076052	1825	1825	1825	1825	1
337	20240322	140500	171074227	1823	1823	1823	1823	0
338	20240322	140400	171074227	1823	1823	1823	1823	80
339	20240322	140300	170928387	1825	1825	1825	1825	1576
340	20240322	140200	168052187	1825	1824	1825	1824	658
341	20240322	140100	166851590	1825	1825	1825	1825	1
342	20240322	140000	166849765	1824	1823	1824	1823	2000
343	20240322	135900	163201766	1824	1824	1824	1824	0
344	20240322	135800	163201766	1824	1824	1824	1824	0
345	20240322	135700	163201766	1824	1822	1824	1822	285
346	20240322	135600	162682494	1824	1824	1824	1824	0
347	20240322	135500	162682494	1824	1824	1824	1824	253
348	20240322	135400	162221022	1824	1824	1824	1824	0
349	20240322	135300	162221022	1824	1824	1824	1824	1
350	20240322	135200	162219198	1823	1824	1824	1823	1744
351	20240322	135100	159039482	1824	1823	1824	1823	731
352	20240322	135000	157706867	1823	1823	1823	1823	0
353	20240322	134900	157706867	1823	1823	1823	1823	253
354	20240322	134800	157245648	1823	1823	1823	1823	20
355	20240322	134700	157209188	1823	1823	1823	1823	0
356	20240322	134600	157209188	1823	1823	1823	1823	0
357	20240322	134500	157209188	1823	1823	1823	1823	0
358	20240322	134400	157209188	1823	1823	1823	1823	1
359	20240322	134300	157207365	1822	1823	1823	1822	171
360	20240322	134200	156895783	1823	1823	1823	1823	273
361	20240322	134100	156398104	1823	1823	1823	1823	505
362	20240322	134000	155477489	1823	1823	1823	1823	38
363	20240322	133900	155408215	1823	1823	1823	1823	266
364	20240322	133800	154923297	1824	1824	1824	1823	634
365	20240322	133700	153766886	1824	1822	1824	1822	1273
366	20240322	133600	151446217	1822	1822	1822	1822	668
367	20240322	133500	150229121	1822	1822	1822	1822	403
368	20240322	133400	149494855	1822	1822	1822	1822	0
369	20240322	133300	149494855	1822	1822	1822	1822	0
370	20240322	133200	149494855	1822	1822	1822	1822	0
371	20240322	133100	149494855	1822	1822	1822	1822	0
372	20240322	133000	149494855	1822	1822	1822	1822	527
373	20240322	132900	148534661	1822	1822	1822	1822	261
374	20240322	132800	148059119	1822	1822	1822	1822	63
375	20240322	132700	147944333	1822	1822	1822	1822	0
376	20240322	132600	147944333	1822	1822	1822	1822	298
377	20240322	132500	147401377	1822	1822	1822	1822	198
378	20240322	132400	147040621	1822	1822	1822	1822	0
379	20240322	132300	147040621	1822	1822	1822	1822	0
380	20240322	132200	147040621	1822	1821	1822	1821	1874
381	20240322	132100	143627812	1821	1821	1821	1821	0
382	20240322	132000	143627812	1821	1821	1821	1821	0
383	20240322	131900	143627812	1821	1821	1821	1821	601
384	20240322	131800	142533391	1822	1822	1822	1822	0
385	20240322	131700	142533391	1822	1822	1822	1822	0
386	20240322	131600	142533391	1822	1822	1822	1822	54
387	20240322	131500	142435003	1822	1822	1822	1822	253
388	20240322	131400	141974037	1821	1821	1821	1821	13
389	20240322	131300	141950364	1821	1821	1821	1821	7
390	20240322	131200	141937617	1822	1822	1822	1822	0
391	20240322	131100	141937617	1822	1822	1822	1822	6
392	20240322	131000	141926685	1822	1822	1822	1822	0
393	20240322	130900	141926685	1822	1822	1822	1822	253
394	20240322	130800	141465719	1822	1821	1822	1821	404
395	20240322	130700	140729931	1822	1822	1822	1822	0
396	20240322	130600	140729931	1822	1822	1822	1822	0
397	20240322	130500	140729931	1822	1822	1822	1822	0
398	20240322	130400	140729931	1822	1822	1822	1822	0
399	20240322	130300	140729931	1822	1822	1822	1822	0
400	20240322	130200	140729931	1822	1820	1822	1820	229
401	20240322	130100	140313149	1818	1820	1820	1818	907
402	20240322	130000	138663855	1820	1820	1820	1820	1000
403	20240322	125900	136843855	1822	1822	1822	1822	0
404	20240322	125800	136843855	1822	1822	1822	1822	405
405	20240322	125700	136105945	1822	1822	1822	1822	50
406	20240322	125600	136014845	1821	1821	1821	1821	0
407	20240322	125500	136014845	1821	1821	1821	1821	94
408	20240322	125400	135843671	1821	1821	1821	1821	0
409	20240322	125300	135843671	1821	1821	1821	1821	200
410	20240322	125200	135479471	1822	1822	1822	1822	378
411	20240322	125100	134790755	1820	1820	1820	1820	0
412	20240322	125000	134790755	1820	1820	1820	1820	329
413	20240322	124900	134191975	1820	1820	1820	1820	661
414	20240322	124800	132988955	1820	1820	1820	1820	0
415	20240322	124700	132988955	1820	1820	1820	1820	170
416	20240322	124600	132679555	1820	1820	1820	1820	0
417	20240322	124500	132679555	1820	1819	1820	1819	14
418	20240322	124400	132654087	1820	1820	1820	1820	378
419	20240322	124300	131966127	1819	1819	1819	1819	15
420	20240322	124200	131938842	1820	1820	1820	1820	0
421	20240322	124100	131938842	1820	1820	1820	1820	115
422	20240322	124000	131729542	1821	1821	1821	1821	0
423	20240322	123900	131729542	1821	1821	1821	1821	68
424	20240322	123800	131605714	1821	1821	1821	1821	370
425	20240322	123700	130931944	1821	1821	1821	1821	0
426	20240322	123600	130931944	1821	1821	1821	1821	40
427	20240322	123500	130859104	1812	1812	1812	1812	0
428	20240322	123400	130859104	1812	1812	1812	1812	0
429	20240322	123300	130859104	1812	1821	1821	1812	1370
430	20240322	123200	128370423	1822	1822	1822	1822	0
431	20240322	123100	128370423	1822	1822	1822	1822	410
432	20240322	123000	127623403	1822	1822	1822	1822	0
433	20240322	122900	127623403	1822	1822	1822	1822	0
434	20240322	122800	127623403	1822	1822	1822	1822	4
435	20240322	122700	127616115	1822	1822	1822	1822	0
436	20240322	122600	127616115	1822	1822	1822	1822	496
437	20240322	122500	126712403	1822	1822	1822	1822	200
438	20240322	122400	126348003	1823	1823	1823	1823	1
439	20240322	122300	126346180	1822	1821	1822	1821	2
440	20240322	122200	126342537	1823	1823	1823	1823	0
441	20240322	122100	126342537	1823	1823	1823	1823	1
442	20240322	122000	126340714	1822	1820	1822	1820	1015
443	20240322	121900	124492660	1822	1822	1822	1822	0
444	20240322	121800	124492660	1822	1822	1822	1822	0
445	20240322	121700	124492660	1822	1822	1822	1822	0
446	20240322	121600	124492660	1822	1822	1822	1822	0
447	20240322	121500	124492660	1822	1822	1822	1822	0
448	20240322	121400	124492660	1822	1819	1822	1819	637
449	20240322	121300	123332739	1820	1822	1822	1820	966
450	20240322	121200	121573865	1821	1821	1821	1821	145
451	20240322	121100	121309820	1822	1822	1822	1822	0
452	20240322	121000	121309820	1822	1822	1822	1822	1
453	20240322	120900	121307998	1821	1821	1821	1821	0
454	20240322	120800	121307998	1821	1823	1823	1821	620
455	20240322	120700	120178300	1824	1824	1824	1824	58
456	20240322	120600	120072508	1825	1825	1825	1825	62
457	20240322	120500	119959358	1826	1825	1827	1825	403
458	20240322	120400	119223480	1824	1826	1826	1824	530
459	20240322	120300	118255750	1826	1824	1826	1824	1890
460	20240322	120200	114807833	1824	1821	1824	1821	25
461	20240322	120100	114762305	1825	1825	1825	1825	0
462	20240322	120000	114762305	1825	1817	1825	1817	3178
463	20240322	115900	108970009	1821	1821	1821	1821	111
464	20240322	115800	108767878	1820	1816	1820	1816	5006
465	20240322	115700	99669346	1816	1816	1816	1816	377
466	20240322	115600	98984714	1815	1815	1815	1815	1
467	20240322	115500	98982899	1816	1816	1816	1816	102
468	20240322	115400	98797667	1816	1816	1816	1816	11
469	20240322	115300	98777691	1815	1817	1817	1815	406
470	20240322	115200	98039991	1817	1817	1817	1817	0
471	20240322	115100	98039991	1817	1818	1818	1817	3
472	20240322	115000	98034539	1808	1818	1818	1808	202
473	20240322	114900	97667313	1819	1819	1819	1819	377
474	20240322	114800	96981550	1800	1818	1818	1800	6839
475	20240322	114700	84640316	1819	1819	1819	1819	1
476	20240322	114600	84638497	1820	1820	1820	1820	0
477	20240322	114500	84638497	1820	1816	1820	1816	26
478	20240322	114400	84591197	1816	1817	1820	1816	389
479	20240322	114300	83884424	1820	1819	1820	1817	629
480	20240322	114200	82740459	1819	1817	1819	1817	1878
481	20240322	114100	79327331	1817	1816	1817	1815	1336
482	20240322	114000	76902027	1816	1816	1816	1816	1
483	20240322	113900	76900211	1815	1815	1815	1815	1356
484	20240322	113800	74439071	1814	1812	1814	1812	27
485	20240322	113700	74390132	1815	1812	1815	1812	4147
486	20240322	113600	66870749	1811	1811	1811	1811	23
487	20240322	113500	66829096	1811	1811	1811	1811	1
488	20240322	113400	66827285	1812	1812	1812	1812	537
489	20240322	113300	65854241	1812	1812	1812	1812	111
490	20240322	113200	65653109	1812	1812	1812	1812	440
491	20240322	113100	64855829	1812	1812	1812	1812	0
492	20240322	113000	64855829	1812	1812	1812	1812	28
493	20240322	112900	64805093	1812	1812	1812	1812	57
494	20240322	112800	64701809	1812	1812	1812	1812	629
495	20240322	112700	63562061	1812	1812	1812	1812	321
496	20240322	112600	62980409	1810	1810	1810	1810	1
497	20240322	112500	62978599	1812	1811	1812	1811	444
498	20240322	112400	62174137	1812	1812	1812	1812	1
499	20240322	112300	62172325	1811	1811	1811	1811	1
500	20240322	112200	62170514	1812	1812	1812	1812	0
501	20240322	112100	62170514	1812	1813	1813	1812	406
502	20240322	112000	61434841	1812	1809	1812	1809	502
503	20240322	111900	60525220	1813	1813	1813	1813	0
504	20240322	111800	60525220	1813	1813	1813	1813	0
505	20240322	111700	60525220	1813	1806	1813	1806	479
506	20240322	111600	59656800	1809	1809	1809	1809	26
507	20240322	111500	59609766	1813	1810	1813	1810	46
508	20240322	111400	59526503	1813	1811	1813	1810	36
509	20240322	111300	59461306	1812	1813	1813	1812	826
510	20240322	111200	57964138	1814	1811	1814	1811	315
511	20240322	111100	57393157	1811	1812	1812	1811	365
512	20240322	111000	56731778	1812	1812	1812	1812	0
513	20240322	110900	56731778	1812	1812	1812	1810	579
514	20240322	110800	55683030	1810	1810	1810	1810	1
515	20240322	110700	55681220	1812	1810	1812	1810	31
516	20240322	110600	55625108	1812	1812	1812	1812	0
517	20240322	110500	55625108	1812	1810	1812	1810	2
518	20240322	110400	55621486	1811	1811	1811	1811	1029
519	20240322	110300	53757967	1810	1810	1810	1810	0
520	20240322	110200	53757967	1810	1810	1810	1810	348
521	20240322	110100	53128087	1810	1810	1810	1810	323
522	20240322	110000	52543457	1810	1810	1810	1810	20
523	20240322	105900	52507257	1811	1811	1811	1811	1
524	20240322	105800	52505446	1810	1808	1810	1808	1918
525	20240322	105700	49034606	1808	1808	1808	1808	1
526	20240322	105600	49032798	1806	1807	1808	1806	853
527	20240322	105500	47491819	1807	1808	1808	1807	57
528	20240322	105400	47388768	1808	1807	1808	1807	11
529	20240322	105300	47368890	1806	1806	1806	1806	0
530	20240322	105200	47368890	1806	1806	1806	1806	1
531	20240322	105100	47367084	1806	1807	1808	1806	531
532	20240322	105000	46408095	1807	1807	1807	1807	7
533	20240322	104900	46395446	1806	1807	1807	1806	69
534	20240322	104800	46270764	1807	1807	1807	1806	36
535	20240322	104700	46205714	1807	1807	1807	1807	8
536	20240322	104600	46191258	1806	1806	1807	1806	14
537	20240322	104500	46165973	1806	1806	1806	1806	385
538	20240322	104400	45470663	1806	1805	1806	1805	57
539	20240322	104300	45367777	1805	1806	1806	1805	21
540	20240322	104200	45329864	1806	1806	1807	1806	230
541	20240322	104100	44914483	1806	1806	1806	1806	0
542	20240322	104000	44914483	1806	1807	1807	1806	227
543	20240322	103900	44504295	1807	1807	1807	1807	761
544	20240322	103800	43129168	1807	1807	1807	1807	7
545	20240322	103700	43116519	1805	1805	1805	1805	1
546	20240322	103600	43114714	1807	1806	1807	1806	350
547	20240322	103500	42482330	1806	1806	1806	1806	18
548	20240322	103400	42449822	1805	1805	1805	1805	1
549	20240322	103300	42448017	1806	1806	1806	1806	0
550	20240322	103200	42448017	1806	1806	1807	1806	373
551	20240322	103100	41774378	1805	1805	1805	1805	1
552	20240322	103000	41772573	1806	1806	1806	1806	403
553	20240322	102900	41044755	1806	1806	1806	1805	236
554	20240322	102800	40618773	1805	1806	1806	1805	4
555	20240322	102700	40611551	1805	1805	1805	1805	2
556	20240322	102600	40607941	1806	1806	1806	1806	387
557	20240322	102500	39909019	1806	1804	1806	1804	268
558	20240322	102400	39425015	1806	1805	1806	1804	443
559	20240322	102300	38625117	1804	1804	1804	1804	1
560	20240322	102200	38623313	1807	1803	1807	1803	381
561	20240322	102100	37935232	1802	1802	1802	1802	0
562	20240322	102000	37935232	1802	1806	1806	1802	2000
563	20240322	101900	34328039	1805	1805	1806	1805	597
564	20240322	101800	33250452	1805	1806	1806	1805	10
565	20240322	101700	33232394	1805	1805	1805	1805	98
566	20240322	101600	33055504	1802	1804	1805	1802	66
567	20240322	101500	32936384	1804	1804	1804	1804	155
568	20240322	101400	32656764	1804	1804	1804	1804	164
569	20240322	101300	32360908	1804	1803	1804	1802	486
570	20240322	101200	31484419	1803	1803	1803	1803	337
571	20240322	101100	30876808	1803	1803	1803	1803	257
572	20240322	101000	30413437	1801	1801	1801	1801	2
573	20240322	100900	30409835	1803	1800	1803	1800	461
574	20240322	100800	29579826	1800	1800	1800	1800	0
575	20240322	100700	29579826	1800	1800	1800	1800	66
576	20240322	100600	29461026	1800	1800	1800	1800	393
577	20240322	100500	28753626	1800	1800	1800	1800	8
578	20240322	100400	28739226	1800	1797	1800	1797	53
579	20240322	100300	28643832	1800	1800	1800	1800	61
580	20240322	100200	28534032	1799	1799	1799	1799	22
581	20240322	100100	28494454	1796	1796	1797	1796	458
582	20240322	100000	27671508	1797	1798	1799	1797	982
583	20240322	095900	25906651	1799	1798	1799	1798	197
584	20240322	095800	25552425	1798	1798	1798	1798	1
585	20240322	095700	25550627	1797	1798	1798	1797	92
586	20240322	095600	25385213	1798	1798	1798	1798	7
587	20240322	095500	25372627	1798	1798	1798	1798	1
588	20240322	095400	25370829	1797	1797	1797	1797	2
589	20240322	095300	25367235	1797	1797	1797	1797	1
590	20240322	095200	25365438	1797	1797	1797	1797	0
591	20240322	095100	25365438	1797	1797	1797	1797	1
592	20240322	095000	25363641	1798	1798	1798	1798	0
593	20240322	094900	25363641	1798	1796	1798	1796	3000
594	20240322	094800	19969969	1794	1794	1794	1794	2
595	20240322	094700	19966381	1794	1794	1794	1794	1
596	20240322	094600	19964587	1793	1793	1793	1793	0
597	20240322	094500	19964587	1793	1793	1797	1793	15
598	20240322	094400	19937688	1793	1793	1793	1793	5
599	20240322	094300	19928723	1793	1793	1793	1793	33
600	20240322	094200	19869554	1793	1793	1793	1793	2
601	20240322	094100	19865968	1797	1797	1797	1797	20
602	20240322	094000	19830028	1797	1793	1797	1793	367
603	20240322	093900	19170537	1792	1792	1792	1792	2
604	20240322	093800	19166953	1792	1792	1792	1792	79
605	20240322	093700	19025385	1792	1792	1792	1792	321
606	20240322	093600	18450153	1792	1791	1792	1791	58
607	20240322	093500	18346219	1791	1790	1791	1790	221
608	20240322	093400	17950564	1790	1790	1790	1790	0
609	20240322	093300	17950564	1790	1790	1790	1790	42
610	20240322	093200	17875384	1790	1792	1792	1790	2543
611	20240322	093100	13322748	1793	1793	1793	1793	1
612	20240322	093000	13320955	1792	1792	1792	1792	2
613	20240322	092900	13317371	1793	1793	1793	1793	0
614	20240322	092800	13317371	1793	1793	1793	1793	520
615	20240322	092700	12385011	1793	1793	1793	1793	221
616	20240322	092600	11988758	1793	1793	1793	1793	0
617	20240322	092500	11988758	1793	1793	1793	1793	5
618	20240322	092400	11979793	1793	1792	1793	1792	21
619	20240322	092300	11942142	1793	1793	1793	1793	5
620	20240322	092200	11933177	1793	1793	1793	1793	1
621	20240322	092100	11931384	1793	1793	1793	1793	755
622	20240322	092000	10577669	1793	1793	1793	1793	80
623	20240322	091900	10434229	1792	1792	1792	1792	0
624	20240322	091800	10434229	1792	1792	1792	1792	10
625	20240322	091700	10416309	1791	1791	1791	1791	0
626	20240322	091600	10416309	1791	1796	1796	1791	1273
627	20240322	091500	8136204	1794	1798	1798	1794	3
628	20240322	091400	8130818	1798	1798	1799	1798	367
629	20240322	091300	7470951	1797	1797	1797	1797	3
630	20240322	091200	7465560	1799	1792	1799	1792	379
631	20240322	091100	6783753	1792	1794	1794	1792	43
632	20240322	091000	6706657	1794	1794	1794	1794	0
633	20240322	090900	6706657	1794	1794	1794	1794	2
634	20240322	090800	6703069	1799	1799	1799	1799	364
635	20240322	090700	6048233	1799	1799	1799	1799	115
636	20240322	090600	5841348	1799	1792	1800	1792	804
637	20240322	090500	4394965	1799	1799	1799	1799	145
638	20240322	090400	4134110	1799	1799	1799	1799	377
639	20240322	090300	3455887	1792	1792	1792	1792	862
640	20240322	090200	1911183	1799	1799	1799	1799	1
641	20240322	090100	1909384	1795	1798	1798	1795	936
642	20240322	090000	228346	1798	1798	1798	1798	127