KissMeData/322780/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204000	191017812	1779	1779	1779	1779	2536
3	20240329	203900	191017812	1779	1779	1779	1779	0
4	20240329	203800	191017812	1779	1779	1779	1779	0
5	20240329	203700	191017812	1779	1779	1779	1779	0
6	20240329	203600	191017812	1779	1779	1779	1779	0
7	20240329	203500	191017812	1779	1779	1779	1779	0
8	20240329	203400	191017812	1779	1779	1779	1779	0
9	20240329	203300	191017812	1779	1779	1779	1779	0
10	20240329	203200	191017812	1779	1779	1779	1779	0
11	20240329	203100	191017812	1779	1779	1779	1779	0
12	20240329	203000	191017812	1779	1779	1779	1779	0
13	20240329	202900	191017812	1779	1779	1779	1779	0
14	20240329	202800	191017812	1779	1779	1779	1779	0
15	20240329	202700	191017812	1779	1779	1779	1779	0
16	20240329	202600	191017812	1779	1779	1779	1779	0
17	20240329	202500	191017812	1779	1779	1779	1779	0
18	20240329	202400	191017812	1779	1779	1779	1779	0
19	20240329	202300	191017812	1779	1779	1779	1779	0
20	20240329	202200	191017812	1779	1779	1779	1779	0
21	20240329	202100	191017812	1779	1779	1779	1779	0
22	20240329	202000	191017812	1779	1779	1779	1779	0
23	20240329	201900	191017812	1779	1779	1779	1779	0
24	20240329	201800	191017812	1779	1779	1779	1779	0
25	20240329	201700	191017812	1779	1779	1779	1779	0
26	20240329	201600	191017812	1779	1779	1779	1779	0
27	20240329	201500	191017812	1779	1779	1779	1779	0
28	20240329	201400	191017812	1779	1779	1779	1779	0
29	20240329	201300	191017812	1779	1779	1779	1779	0
30	20240329	201200	191017812	1779	1779	1779	1779	0
31	20240329	201100	191017812	1779	1779	1779	1779	0
32	20240329	201000	191017812	1779	1779	1779	1779	2536
33	20240329	200900	191017812	1779	1779	1779	1779	0
34	20240329	200800	191017812	1779	1779	1779	1779	0
35	20240329	200700	191017812	1779	1779	1779	1779	0
36	20240329	200600	191017812	1779	1779	1779	1779	0
37	20240329	200500	191017812	1779	1779	1779	1779	0
38	20240329	200400	191017812	1779	1779	1779	1779	0
39	20240329	200300	191017812	1779	1779	1779	1779	0
40	20240329	200200	191017812	1779	1779	1779	1779	0
41	20240329	200100	191017812	1779	1779	1779	1779	0
42	20240329	200000	191017812	1779	1779	1779	1779	0
43	20240329	195900	191017812	1779	1779	1779	1779	0
44	20240329	195800	191017812	1779	1779	1779	1779	0
45	20240329	195700	191017812	1779	1779	1779	1779	0
46	20240329	195600	191017812	1779	1779	1779	1779	0
47	20240329	195500	191017812	1779	1779	1779	1779	0
48	20240329	195400	191017812	1779	1779	1779	1779	0
49	20240329	195300	191017812	1779	1779	1779	1779	0
50	20240329	195200	191017812	1779	1779	1779	1779	0
51	20240329	195100	191017812	1779	1779	1779	1779	0
52	20240329	195000	191017812	1779	1779	1779	1779	0
53	20240329	194900	191017812	1779	1779	1779	1779	0
54	20240329	194800	191017812	1779	1779	1779	1779	0
55	20240329	194700	191017812	1779	1779	1779	1779	0
56	20240329	194600	191017812	1779	1779	1779	1779	0
57	20240329	194500	191017812	1779	1779	1779	1779	0
58	20240329	194400	191017812	1779	1779	1779	1779	0
59	20240329	194300	191017812	1779	1779	1779	1779	0
60	20240329	194200	191017812	1779	1779	1779	1779	0
61	20240329	194100	191017812	1779	1779	1779	1779	0
62	20240329	194000	191017812	1779	1779	1779	1779	2536
63	20240329	193900	191017812	1779	1779	1779	1779	0
64	20240329	193800	191017812	1779	1779	1779	1779	0
65	20240329	193700	191017812	1779	1779	1779	1779	0
66	20240329	193600	191017812	1779	1779	1779	1779	0
67	20240329	193500	191017812	1779	1779	1779	1779	0
68	20240329	193400	191017812	1779	1779	1779	1779	0
69	20240329	193300	191017812	1779	1779	1779	1779	0
70	20240329	193200	191017812	1779	1779	1779	1779	0
71	20240329	193100	191017812	1779	1779	1779	1779	0
72	20240329	193000	191017812	1779	1779	1779	1779	0
73	20240329	192900	191017812	1779	1779	1779	1779	0
74	20240329	192800	191017812	1779	1779	1779	1779	0
75	20240329	192700	191017812	1779	1779	1779	1779	0
76	20240329	192600	191017812	1779	1779	1779	1779	0
77	20240329	192500	191017812	1779	1779	1779	1779	0
78	20240329	192400	191017812	1779	1779	1779	1779	0
79	20240329	192300	191017812	1779	1779	1779	1779	0
80	20240329	192200	191017812	1779	1779	1779	1779	0
81	20240329	192100	191017812	1779	1779	1779	1779	0
82	20240329	192000	191017812	1779	1779	1779	1779	0
83	20240329	191900	191017812	1779	1779	1779	1779	0
84	20240329	191800	191017812	1779	1779	1779	1779	0
85	20240329	191700	191017812	1779	1779	1779	1779	0
86	20240329	191600	191017812	1779	1779	1779	1779	0
87	20240329	191500	191017812	1779	1779	1779	1779	0
88	20240329	191400	191017812	1779	1779	1779	1779	0
89	20240329	191300	191017812	1779	1779	1779	1779	0
90	20240329	191200	191017812	1779	1779	1779	1779	0
91	20240329	191100	191017812	1779	1779	1779	1779	0
92	20240329	191000	191017812	1779	1779	1779	1779	2536
93	20240329	190900	191017812	1779	1779	1779	1779	0
94	20240329	190800	191017812	1779	1779	1779	1779	0
95	20240329	190700	191017812	1779	1779	1779	1779	0
96	20240329	190600	191017812	1779	1779	1779	1779	0
97	20240329	190500	191017812	1779	1779	1779	1779	0
98	20240329	190400	191017812	1779	1779	1779	1779	0
99	20240329	190300	191017812	1779	1779	1779	1779	0
100	20240329	190200	191017812	1779	1779	1779	1779	0
101	20240329	190100	191017812	1779	1779	1779	1779	0
102	20240329	190000	191017812	1779	1779	1779	1779	0
103	20240329	185900	191017812	1779	1779	1779	1779	0
104	20240329	185800	191017812	1779	1779	1779	1779	0
105	20240329	185700	191017812	1779	1779	1779	1779	0
106	20240329	185600	191017812	1779	1779	1779	1779	0
107	20240329	185500	191017812	1779	1779	1779	1779	0
108	20240329	185400	191017812	1779	1779	1779	1779	0
109	20240329	185300	191017812	1779	1779	1779	1779	0
110	20240329	185200	191017812	1779	1779	1779	1779	0
111	20240329	185100	191017812	1779	1779	1779	1779	0
112	20240329	185000	191017812	1779	1779	1779	1779	0
113	20240329	184900	191017812	1779	1779	1779	1779	0
114	20240329	184800	191017812	1779	1779	1779	1779	0
115	20240329	184700	191017812	1779	1779	1779	1779	0
116	20240329	184600	191017812	1779	1779	1779	1779	0
117	20240329	184500	191017812	1779	1779	1779	1779	0
118	20240329	184400	191017812	1779	1779	1779	1779	0
119	20240329	184300	191017812	1779	1779	1779	1779	0
120	20240329	184200	191017812	1779	1779	1779	1779	0
121	20240329	184100	191017812	1779	1779	1779	1779	0
122	20240329	184000	191017812	1779	1779	1779	1779	2536
123	20240329	183900	191017812	1779	1779	1779	1779	0
124	20240329	183800	191017812	1779	1779	1779	1779	0
125	20240329	183700	191017812	1779	1779	1779	1779	0
126	20240329	183600	191017812	1779	1779	1779	1779	0
127	20240329	183500	191017812	1779	1779	1779	1779	0
128	20240329	183400	191017812	1779	1779	1779	1779	0
129	20240329	183300	191017812	1779	1779	1779	1779	0
130	20240329	183200	191017812	1779	1779	1779	1779	0
131	20240329	183100	191017812	1779	1779	1779	1779	0
132	20240329	183000	191017812	1779	1779	1779	1779	0
133	20240329	182900	191017812	1779	1779	1779	1779	0
134	20240329	182800	191017812	1779	1779	1779	1779	0
135	20240329	182700	191017812	1779	1779	1779	1779	0
136	20240329	182600	191017812	1779	1779	1779	1779	0
137	20240329	182500	191017812	1779	1779	1779	1779	0
138	20240329	182400	191017812	1779	1779	1779	1779	0
139	20240329	182300	191017812	1779	1779	1779	1779	0
140	20240329	182200	191017812	1779	1779	1779	1779	0
141	20240329	182100	191017812	1779	1779	1779	1779	0
142	20240329	182000	191017812	1779	1779	1779	1779	0
143	20240329	181900	191017812	1779	1779	1779	1779	0
144	20240329	181800	191017812	1779	1779	1779	1779	0
145	20240329	181700	191017812	1779	1779	1779	1779	0
146	20240329	181600	191017812	1779	1779	1779	1779	0
147	20240329	181500	191017812	1779	1779	1779	1779	0
148	20240329	181400	191017812	1779	1779	1779	1779	0
149	20240329	181300	191017812	1779	1779	1779	1779	0
150	20240329	181200	191017812	1779	1779	1779	1779	0
151	20240329	181100	191017812	1779	1779	1779	1779	0
152	20240329	181000	191017812	1779	1779	1779	1779	2536
153	20240329	180900	191017812	1779	1779	1779	1779	0
154	20240329	180800	191017812	1779	1779	1779	1779	0
155	20240329	180700	191017812	1779	1779	1779	1779	0
156	20240329	180600	191017812	1779	1779	1779	1779	0
157	20240329	180500	191017812	1779	1779	1779	1779	0
158	20240329	180400	191017812	1779	1779	1779	1779	0
159	20240329	180300	191017812	1779	1779	1779	1779	0
160	20240329	180200	191017812	1779	1779	1779	1779	0
161	20240329	180100	191017812	1779	1779	1779	1779	0
162	20240329	180000	191017812	1779	1779	1779	1779	0
163	20240329	175900	191017812	1779	1779	1779	1779	0
164	20240329	175800	191017812	1779	1779	1779	1779	0
165	20240329	175700	191017812	1779	1779	1779	1779	0
166	20240329	175600	191017812	1779	1779	1779	1779	0
167	20240329	175500	191017812	1779	1779	1779	1779	0
168	20240329	175400	191017812	1779	1779	1779	1779	0
169	20240329	175300	191017812	1779	1779	1779	1779	0
170	20240329	175200	191017812	1779	1779	1779	1779	0
171	20240329	175100	191017812	1779	1779	1779	1779	0
172	20240329	175000	191017812	1779	1779	1779	1779	0
173	20240329	174900	191017812	1779	1779	1779	1779	0
174	20240329	174800	191017812	1779	1779	1779	1779	0
175	20240329	174700	191017812	1779	1779	1779	1779	0
176	20240329	174600	191017812	1779	1779	1779	1779	0
177	20240329	174500	191017812	1779	1779	1779	1779	0
178	20240329	174400	191017812	1779	1779	1779	1779	0
179	20240329	174300	191017812	1779	1779	1779	1779	0
180	20240329	174200	191017812	1779	1779	1779	1779	0
181	20240329	174100	191017812	1779	1779	1779	1779	0
182	20240329	174000	191017812	1779	1779	1779	1779	2536
183	20240329	173900	191017812	1779	1779	1779	1779	0
184	20240329	173800	191017812	1779	1779	1779	1779	0
185	20240329	173700	191017812	1779	1779	1779	1779	0
186	20240329	173600	191017812	1779	1779	1779	1779	0
187	20240329	173500	191017812	1779	1779	1779	1779	0
188	20240329	173400	191017812	1779	1779	1779	1779	0
189	20240329	173300	191017812	1779	1779	1779	1779	0
190	20240329	173200	191017812	1779	1779	1779	1779	0
191	20240329	173100	191017812	1779	1779	1779	1779	0
192	20240329	173000	191017812	1779	1779	1779	1779	0
193	20240329	172900	191017812	1779	1779	1779	1779	0
194	20240329	172800	191017812	1779	1779	1779	1779	0
195	20240329	172700	191017812	1779	1779	1779	1779	0
196	20240329	172600	191017812	1779	1779	1779	1779	0
197	20240329	172500	191017812	1779	1779	1779	1779	0
198	20240329	172400	191017812	1779	1779	1779	1779	0
199	20240329	172300	191017812	1779	1779	1779	1779	0
200	20240329	172200	191017812	1779	1779	1779	1779	0
201	20240329	172100	191017812	1779	1779	1779	1779	0
202	20240329	172000	191017812	1779	1779	1779	1779	0
203	20240329	171900	191017812	1779	1779	1779	1779	0
204	20240329	171800	191017812	1779	1779	1779	1779	0
205	20240329	171700	191017812	1779	1779	1779	1779	0
206	20240329	171600	191017812	1779	1779	1779	1779	0
207	20240329	171500	191017812	1779	1779	1779	1779	0
208	20240329	171400	191017812	1779	1779	1779	1779	0
209	20240329	171300	191017812	1779	1779	1779	1779	0
210	20240329	171200	191017812	1779	1779	1779	1779	0
211	20240329	171100	191017812	1779	1779	1779	1779	0
212	20240329	171000	191017812	1779	1779	1779	1779	2536
213	20240329	170900	191017812	1779	1779	1779	1779	0
214	20240329	170800	191017812	1779	1779	1779	1779	0
215	20240329	170700	191017812	1779	1779	1779	1779	0
216	20240329	170600	191017812	1779	1779	1779	1779	0
217	20240329	170500	191017812	1779	1779	1779	1779	0
218	20240329	170400	191017812	1779	1779	1779	1779	0
219	20240329	170300	191017812	1779	1779	1779	1779	0
220	20240329	170200	191017812	1779	1779	1779	1779	0
221	20240329	170100	191017812	1779	1779	1779	1779	0
222	20240329	170000	191017812	1779	1779	1779	1779	0
223	20240329	165900	191017812	1779	1779	1779	1779	0
224	20240329	165800	191017812	1779	1779	1779	1779	0
225	20240329	165700	191017812	1779	1779	1779	1779	0
226	20240329	165600	191017812	1779	1779	1779	1779	0
227	20240329	165500	191017812	1779	1779	1779	1779	0
228	20240329	165400	191017812	1779	1779	1779	1779	0
229	20240329	165300	191017812	1779	1779	1779	1779	0
230	20240329	165200	191017812	1779	1779	1779	1779	0
231	20240329	165100	191017812	1779	1779	1779	1779	0
232	20240329	165000	191017812	1779	1779	1779	1779	0
233	20240329	164900	191017812	1779	1779	1779	1779	0
234	20240329	164800	191017812	1779	1779	1779	1779	0
235	20240329	164700	191017812	1779	1779	1779	1779	0
236	20240329	164600	191017812	1779	1779	1779	1779	0
237	20240329	164500	191017812	1779	1779	1779	1779	0
238	20240329	164400	191017812	1779	1779	1779	1779	0
239	20240329	164300	191017812	1779	1779	1779	1779	0
240	20240329	164200	191017812	1779	1779	1779	1779	0
241	20240329	164100	191017812	1779	1779	1779	1779	0
242	20240329	164000	191017812	1779	1779	1779	1779	2536
243	20240329	163900	191017812	1779	1779	1779	1779	0
244	20240329	163800	191017812	1779	1779	1779	1779	0
245	20240329	163700	191017812	1779	1779	1779	1779	0
246	20240329	163600	191017812	1779	1779	1779	1779	0
247	20240329	163500	191017812	1779	1779	1779	1779	0
248	20240329	163400	191017812	1779	1779	1779	1779	0
249	20240329	163300	191017812	1779	1779	1779	1779	0
250	20240329	163200	191017812	1779	1779	1779	1779	0
251	20240329	163100	191017812	1779	1779	1779	1779	0
252	20240329	163000	191017812	1779	1779	1779	1779	0
253	20240329	162900	191017812	1779	1779	1779	1779	0
254	20240329	162800	191017812	1779	1779	1779	1779	0
255	20240329	162700	191017812	1779	1779	1779	1779	0
256	20240329	162600	191017812	1779	1779	1779	1779	0
257	20240329	162500	191017812	1779	1779	1779	1779	0
258	20240329	162400	191017812	1779	1779	1779	1779	0
259	20240329	162300	191017812	1779	1779	1779	1779	0
260	20240329	162200	191017812	1779	1779	1779	1779	0
261	20240329	162100	191017812	1779	1779	1779	1779	0
262	20240329	162000	191017812	1779	1779	1779	1779	0
263	20240329	161900	191017812	1779	1779	1779	1779	0
264	20240329	161800	191017812	1779	1779	1779	1779	0
265	20240329	161700	191017812	1779	1779	1779	1779	0
266	20240329	161600	191017812	1779	1779	1779	1779	0
267	20240329	161500	191017812	1779	1779	1779	1779	0
268	20240329	161400	191017812	1779	1779	1779	1779	0
269	20240329	161300	191017812	1779	1779	1779	1779	0
270	20240329	161200	191017812	1779	1779	1779	1779	0
271	20240329	161100	191017812	1779	1779	1779	1779	0
272	20240329	161000	191017812	1779	1779	1779	1779	2536
273	20240329	160900	191017812	1779	1779	1779	1779	0
274	20240329	160800	191017812	1779	1779	1779	1779	0
275	20240329	160700	191017812	1779	1779	1779	1779	0
276	20240329	160600	191017812	1779	1779	1779	1779	0
277	20240329	160500	191017812	1779	1779	1779	1779	0
278	20240329	160400	191017812	1779	1779	1779	1779	0
279	20240329	160300	191017812	1779	1779	1779	1779	0
280	20240329	160200	191017812	1779	1779	1779	1779	0
281	20240329	160100	191017812	1779	1779	1779	1779	0
282	20240329	160000	191017812	1779	1779	1779	1779	0
283	20240329	155900	191017812	1779	1779	1779	1779	0
284	20240329	155800	191017812	1779	1779	1779	1779	0
285	20240329	155700	191017812	1779	1779	1779	1779	0
286	20240329	155600	191017812	1779	1779	1779	1779	0
287	20240329	155500	191017812	1779	1779	1779	1779	0
288	20240329	155400	191017812	1779	1779	1779	1779	0
289	20240329	155300	191017812	1779	1779	1779	1779	0
290	20240329	155200	191017812	1779	1779	1779	1779	0
291	20240329	155100	191017812	1779	1779	1779	1779	0
292	20240329	155000	191017812	1779	1779	1779	1779	0
293	20240329	154900	191017812	1779	1779	1779	1779	0
294	20240329	154800	191017812	1779	1779	1779	1779	0
295	20240329	154700	191017812	1779	1779	1779	1779	0
296	20240329	154600	191017812	1779	1779	1779	1779	0
297	20240329	154500	191017812	1779	1779	1779	1779	0
298	20240329	154400	191017812	1779	1779	1779	1779	0
299	20240329	154300	191017812	1779	1779	1779	1779	0
300	20240329	154200	191017812	1779	1779	1779	1779	0
301	20240329	154100	191017812	1779	1779	1779	1779	0
302	20240329	154000	191017812	1779	1779	1779	1779	2536
303	20240329	153900	191017812	1779	1779	1779	1779	0
304	20240329	153800	191017812	1779	1779	1779	1779	0
305	20240329	153700	191017812	1779	1779	1779	1779	0
306	20240329	153600	191017812	1779	1779	1779	1779	0
307	20240329	153500	191017812	1779	1779	1779	1779	0
308	20240329	153400	191017812	1779	1779	1779	1779	0
309	20240329	153300	191017812	1779	1779	1779	1779	0
310	20240329	153200	191017812	1779	1779	1779	1779	0
311	20240329	153100	191017812	1779	1779	1779	1779	0
312	20240329	153000	191017812	1779	1779	1779	1779	2536
313	20240329	152900	186506268	1781	1781	1781	1781	0
314	20240329	152800	186506268	1781	1781	1781	1781	0
315	20240329	152700	186506268	1781	1781	1781	1781	0
316	20240329	152600	186506268	1781	1781	1781	1781	0
317	20240329	152500	186506268	1781	1781	1781	1781	0
318	20240329	152400	186506268	1781	1781	1781	1781	0
319	20240329	152300	186506268	1781	1781	1781	1781	0
320	20240329	152200	186506268	1781	1781	1781	1781	0
321	20240329	152100	186506268	1781	1781	1781	1781	0
322	20240329	152000	186506268	1781	1781	1781	1781	0
323	20240329	151900	186506268	1781	1780	1781	1769	1043
324	20240329	151800	184660658	1780	1780	1780	1780	0
325	20240329	151700	184660658	1780	1780	1780	1779	20
326	20240329	151600	184625066	1769	1769	1779	1769	14
327	20240329	151500	184600290	1779	1780	1780	1779	2
328	20240329	151400	184596731	1769	1769	1769	1769	11
329	20240329	151300	184577272	1780	1779	1780	1779	12
330	20240329	151200	184555923	1768	1768	1768	1768	0
331	20240329	151100	184555923	1768	1768	1768	1768	11
332	20240329	151000	184536475	1780	1780	1780	1780	0
333	20240329	150900	184536475	1780	1767	1780	1767	21
334	20240329	150800	184499245	1780	1781	1781	1780	30
335	20240329	150700	184445825	1782	1767	1782	1767	81
336	20240329	150600	184301657	1780	1778	1780	1778	16
337	20240329	150500	184273198	1778	1778	1778	1778	10
338	20240329	150400	184255418	1765	1778	1778	1765	21
339	20240329	150300	184218223	1780	1780	1780	1780	10
340	20240329	150200	184200423	1782	1770	1782	1770	26
341	20240329	150100	184154306	1771	1770	1771	1770	476
342	20240329	150000	183311693	1770	1769	1770	1769	82
343	20240329	145900	183166631	1764	1764	1764	1764	11
344	20240329	145800	183147227	1770	1770	1770	1770	1
345	20240329	145700	183145457	1770	1765	1770	1764	521
346	20240329	145600	182226252	1770	1770	1770	1770	20
347	20240329	145500	182190852	1770	1764	1770	1764	21
348	20240329	145400	182153748	1770	1770	1770	1764	1520
349	20240329	145300	179472289	1770	1770	1770	1770	1
350	20240329	145200	179470519	1764	1769	1770	1764	41
351	20240329	145100	179398044	1764	1764	1764	1764	0
352	20240329	145000	179398044	1764	1764	1764	1764	321
353	20240329	144900	178831800	1771	1771	1771	1771	0
354	20240329	144800	178831800	1771	1765	1771	1765	20
355	20240329	144700	178796404	1765	1771	1771	1765	17
356	20240329	144600	178766339	1764	1764	1764	1764	0
357	20240329	144500	178766339	1764	1764	1764	1764	11
358	20240329	144400	178746935	1771	1769	1771	1769	20
359	20240329	144300	178711535	1764	1765	1769	1764	10200
360	20240329	144200	160716870	1768	1768	1768	1768	100
361	20240329	144100	160540070	1766	1770	1770	1766	125
362	20240329	144000	160318850	1765	1768	1773	1765	5021
363	20240329	143900	151452941	1776	1776	1776	1776	10
364	20240329	143800	151435181	1768	1770	1783	1768	2021
365	20240329	143700	147860241	1768	1786	1787	1768	4113
366	20240329	143600	140512483	1786	1770	1786	1770	4615
367	20240329	143500	132275510	1773	1773	1773	1773	0
368	20240329	143400	132275510	1773	1773	1773	1773	0
369	20240329	143300	132275510	1773	1776	1776	1765	4341
370	20240329	143200	124613315	1765	1778	1779	1765	1543
371	20240329	143100	121887417	1768	1780	1780	1767	1531
372	20240329	143000	119180380	1767	1782	1783	1767	2520
373	20240329	142900	114726228	1783	1768	1783	1768	2010
374	20240329	142800	111171798	1783	1774	1783	1768	1831
375	20240329	142700	107932840	1784	1776	1784	1769	2010
376	20240329	142600	104376010	1787	1774	1787	1773	638
377	20240329	142500	103243939	1784	1784	1784	1784	0
378	20240329	142400	103243939	1784	1773	1784	1773	21
379	20240329	142300	103206596	1787	1778	1790	1769	2512
380	20240329	142200	98760755	1772	1776	1776	1772	3000
381	20240329	142100	93442657	1777	1778	1778	1777	17
382	20240329	142000	93412438	1790	1790	1790	1790	0
383	20240329	141900	93412438	1790	1784	1792	1777	43
384	20240329	141800	93335674	1787	1779	1787	1777	5001
385	20240329	141700	84448704	1793	1790	1793	1790	60
386	20240329	141600	84341245	1778	1777	1793	1777	2287
387	20240329	141500	80274959	1777	1779	1779	1777	3925
388	20240329	141400	73297329	1779	1779	1779	1779	11
389	20240329	141300	73277760	1786	1786	1786	1786	1
390	20240329	141200	73275974	1785	1778	1785	1778	22
391	20240329	141100	73236781	1785	1785	1785	1785	1
392	20240329	141000	73234996	1778	1778	1778	1778	0
393	20240329	140900	73234996	1778	1781	1781	1778	10011
394	20240329	140800	55424508	1791	1791	1791	1791	0
395	20240329	140700	55424508	1791	1781	1791	1781	21
396	20240329	140600	55387007	1791	1791	1791	1791	0
397	20240329	140500	55387007	1791	1791	1791	1791	1
398	20240329	140400	55385216	1782	1782	1782	1782	11
399	20240329	140300	55365614	1794	1794	1794	1794	1
400	20240329	140200	55363820	1782	1782	1782	1782	11
401	20240329	140100	55344218	1797	1787	1797	1787	804
402	20240329	140000	53907460	1780	1787	1787	1780	61
403	20240329	135900	53798530	1787	1787	1787	1787	10
404	20240329	135800	53780660	1780	1780	1780	1780	0
405	20240329	135700	53780660	1780	1780	1780	1780	11
406	20240329	135600	53761080	1787	1787	1787	1787	0
407	20240329	135500	53761080	1787	1779	1787	1779	833
408	20240329	135400	52272597	1779	1779	1779	1779	0
409	20240329	135300	52272597	1779	1779	1779	1779	0
410	20240329	135200	52272597	1779	1787	1787	1779	12
411	20240329	135100	52251241	1779	1779	1779	1779	0
412	20240329	135000	52251241	1779	1787	1787	1779	21
413	20240329	134900	52213802	1779	1779	1779	1779	27
414	20240329	134800	52165769	1779	1779	1779	1779	11
415	20240329	134700	52146200	1787	1787	1787	1787	0
416	20240329	134600	52146200	1787	1787	1787	1787	10
417	20240329	134500	52128330	1778	1787	1787	1778	131
418	20240329	134400	51895022	1779	1779	1779	1779	0
419	20240329	134300	51895022	1779	1787	1787	1779	12
420	20240329	134200	51873666	1780	1780	1780	1780	0
421	20240329	134100	51873666	1780	1780	1780	1780	11
422	20240329	134000	51854086	1777	1777	1777	1777	0
423	20240329	133900	51854086	1777	1777	1777	1777	0
424	20240329	133800	51854086	1777	1777	1777	1777	11
425	20240329	133700	51834539	1787	1779	1787	1779	5487
426	20240329	133600	42073158	1777	1777	1777	1777	11
427	20240329	133500	42053611	1779	1779	1779	1779	0
428	20240329	133400	42053611	1779	1786	1786	1779	4514
429	20240329	133300	34011842	1786	1786	1786	1786	11
430	20240329	133200	33992196	1787	1787	1787	1787	71
431	20240329	133100	33865319	1787	1787	1787	1787	11
432	20240329	133000	33845662	1788	1788	1788	1788	86
433	20240329	132900	33691894	1799	1788	1799	1788	12
434	20240329	132800	33670427	1799	1788	1799	1788	23
435	20240329	132700	33629292	1788	1788	1788	1788	561
436	20240329	132600	32626224	1788	1787	1788	1787	1239
437	20240329	132500	30410903	1788	1788	1799	1788	1025
438	20240329	132400	28578191	1788	1787	1788	1787	13
439	20240329	132300	28554958	1788	1788	1788	1788	11
440	20240329	132200	28535290	1788	1788	1788	1788	152
441	20240329	132100	28263514	1788	1788	1788	1788	11
442	20240329	132000	28243846	1799	1799	1799	1789	1012
443	20240329	131900	26433249	1799	1790	1799	1790	12
444	20240329	131800	26411760	1801	1801	1801	1801	0
445	20240329	131700	26411760	1801	1801	1801	1790	14
446	20240329	131600	26386678	1801	1799	1801	1799	4
447	20240329	131500	26379478	1799	1799	1799	1799	1
448	20240329	131400	26377679	1789	1798	1798	1789	21
449	20240329	131300	26340020	1798	1798	1798	1798	1
450	20240329	131200	26338222	1789	1789	1789	1789	11
451	20240329	131100	26318543	1798	1798	1798	1798	0
452	20240329	131000	26318543	1798	1798	1798	1798	1
453	20240329	130900	26316745	1789	1789	1789	1789	11
454	20240329	130800	26297066	1798	1798	1798	1798	1
455	20240329	130700	26295268	1789	1789	1789	1789	11
456	20240329	130600	26275589	1798	1798	1798	1798	0
457	20240329	130500	26275589	1798	1790	1798	1790	12
458	20240329	130400	26254101	1798	1798	1798	1798	0
459	20240329	130300	26254101	1798	1798	1798	1798	1
460	20240329	130200	26252303	1790	1790	1790	1790	11
461	20240329	130100	26232613	1798	1798	1798	1798	0
462	20240329	130000	26232613	1798	1790	1798	1790	21
463	20240329	125900	26194943	1798	1794	1798	1794	5
464	20240329	125800	26185963	1793	1789	1793	1789	5
465	20240329	125700	26177008	1789	1801	1801	1789	12
466	20240329	125600	26155528	1790	1790	1790	1790	100
467	20240329	125500	25976528	1790	1790	1790	1790	11
468	20240329	125400	25956838	1790	1790	1790	1790	0
469	20240329	125300	25956838	1790	1790	1790	1790	11
470	20240329	125200	25937148	1790	1790	1790	1790	40
471	20240329	125100	25865548	1790	1790	1790	1790	0
472	20240329	125000	25865548	1790	1790	1790	1790	11
473	20240329	124900	25845858	1790	1790	1790	1790	1000
474	20240329	124800	24055858	1790	1795	1795	1790	2011
475	20240329	124700	20453574	1795	1795	1795	1795	0
476	20240329	124600	20453574	1795	1795	1795	1795	11
477	20240329	124500	20433829	1805	1805	1805	1805	1
478	20240329	124400	20432024	1794	1799	1799	1794	2500
479	20240329	124300	15942113	1799	1799	1799	1799	11
480	20240329	124200	15922324	1799	1799	1799	1799	0
481	20240329	124100	15922324	1799	1799	1799	1799	11
482	20240329	124000	15902535	1805	1799	1805	1799	76
483	20240329	123900	15765805	1799	1799	1799	1799	0
484	20240329	123800	15765805	1799	1799	1799	1799	11
485	20240329	123700	15746016	1799	1799	1799	1799	0
486	20240329	123600	15746016	1799	1799	1799	1799	11
487	20240329	123500	15726227	1807	1807	1807	1807	0
488	20240329	123400	15726227	1807	1799	1807	1799	19
489	20240329	123300	15692010	1799	1799	1799	1799	1
490	20240329	123200	15690211	1799	1799	1799	1799	0
491	20240329	123100	15690211	1799	1799	1799	1799	11
492	20240329	123000	15670422	1799	1799	1799	1799	0
493	20240329	122900	15670422	1799	1799	1799	1799	11
494	20240329	122800	15650633	1807	1807	1807	1807	1
495	20240329	122700	15648826	1799	1801	1801	1799	1500
496	20240329	122600	12949591	1801	1801	1801	1801	11
497	20240329	122500	12929780	1801	1801	1801	1801	0
498	20240329	122400	12929780	1801	1801	1801	1801	11
499	20240329	122300	12909969	1801	1801	1801	1801	0
500	20240329	122200	12909969	1801	1801	1801	1801	11
501	20240329	122100	12890158	1808	1808	1808	1808	0
502	20240329	122000	12890158	1808	1808	1808	1808	1
503	20240329	121900	12888350	1801	1801	1801	1801	11
504	20240329	121800	12868539	1808	1808	1808	1808	0
505	20240329	121700	12868539	1808	1801	1808	1801	13
506	20240329	121600	12845118	1801	1801	1801	1801	0
507	20240329	121500	12845118	1801	1801	1801	1801	0
508	20240329	121400	12845118	1801	1801	1801	1801	11
509	20240329	121300	12825307	1801	1801	1801	1801	0
510	20240329	121200	12825307	1801	1801	1801	1801	11
511	20240329	121100	12805496	1801	1801	1801	1801	0
512	20240329	121000	12805496	1801	1801	1801	1801	11
513	20240329	120900	12785685	1802	1802	1802	1802	0
514	20240329	120800	12785685	1802	1802	1802	1802	0
515	20240329	120700	12785685	1802	1802	1802	1802	10
516	20240329	120600	12767665	1801	1801	1801	1801	96
517	20240329	120500	12594769	1801	1801	1801	1801	11
518	20240329	120400	12574958	1802	1802	1802	1802	286
519	20240329	120300	12059586	1802	1803	1803	1802	259
520	20240329	120200	11592790	1803	1808	1808	1803	12
521	20240329	120100	11571149	1803	1803	1803	1803	0
522	20240329	120000	11571149	1803	1803	1803	1803	11
523	20240329	115900	11551316	1808	1808	1808	1808	1
524	20240329	115800	11549508	1804	1803	1804	1803	22
525	20240329	115700	11509832	1803	1803	1803	1803	0
526	20240329	115600	11509832	1803	1803	1803	1803	4
527	20240329	115500	11502620	1803	1803	1803	1803	11
528	20240329	115400	11482787	1803	1803	1803	1803	0
529	20240329	115300	11482787	1803	1803	1803	1803	11
530	20240329	115200	11462954	1803	1803	1803	1803	0
531	20240329	115100	11462954	1803	1803	1803	1803	0
532	20240329	115000	11462954	1803	1803	1803	1803	221
533	20240329	114900	11064491	1803	1803	1803	1803	0
534	20240329	114800	11064491	1803	1804	1804	1803	391
535	20240329	114700	10359517	1808	1808	1808	1808	1
536	20240329	114600	10357709	1803	1803	1803	1803	11
537	20240329	114500	10337876	1808	1808	1808	1808	0
538	20240329	114400	10337876	1808	1808	1808	1808	0
539	20240329	114300	10337876	1808	1808	1808	1808	1
540	20240329	114200	10336068	1809	1809	1809	1809	0
541	20240329	114100	10336068	1809	1809	1809	1809	1
542	20240329	114000	10334259	1810	1810	1810	1810	0
543	20240329	113900	10334259	1810	1802	1810	1802	12
544	20240329	113800	10312627	1811	1811	1811	1811	0
545	20240329	113700	10312627	1811	1811	1811	1811	3
546	20240329	113600	10307194	1802	1802	1802	1802	11
547	20240329	113500	10287372	1802	1802	1802	1802	0
548	20240329	113400	10287372	1802	1802	1802	1802	11
549	20240329	113300	10267550	1811	1811	1811	1811	0
550	20240329	113200	10267550	1811	1811	1811	1811	1
551	20240329	113100	10265739	1801	1801	1801	1801	11
552	20240329	113000	10245928	1801	1801	1801	1801	0
553	20240329	112900	10245928	1801	1801	1801	1801	11
554	20240329	112800	10226117	1801	1801	1801	1801	0
555	20240329	112700	10226117	1801	1801	1801	1801	11
556	20240329	112600	10206306	1811	1811	1811	1811	1
557	20240329	112500	10204495	1801	1801	1801	1801	0
558	20240329	112400	10204495	1801	1801	1801	1801	11
559	20240329	112300	10184684	1801	1801	1801	1801	6
560	20240329	112200	10173878	1801	1801	1801	1801	11
561	20240329	112100	10154067	1801	1801	1801	1801	0
562	20240329	112000	10154067	1801	1801	1801	1801	0
563	20240329	111900	10154067	1801	1802	1802	1801	620
564	20240329	111800	9036943	1813	1813	1813	1813	0
565	20240329	111700	9036943	1813	1813	1813	1813	0
566	20240329	111600	9036943	1813	1802	1813	1802	2
567	20240329	111500	9033328	1813	1813	1813	1813	0
568	20240329	111400	9033328	1813	1813	1813	1813	0
569	20240329	111300	9033328	1813	1813	1813	1813	1
570	20240329	111200	9031515	1812	1812	1812	1812	10
571	20240329	111100	9013395	1812	1812	1812	1812	0
572	20240329	111000	9013395	1812	1812	1812	1812	0
573	20240329	110900	9013395	1812	1812	1812	1812	0
574	20240329	110800	9013395	1812	1812	1812	1812	0
575	20240329	110700	9013395	1812	1812	1812	1812	0
576	20240329	110600	9013395	1812	1812	1812	1812	0
577	20240329	110500	9013395	1812	1812	1812	1812	0
578	20240329	110400	9013395	1812	1812	1812	1812	98
579	20240329	110300	8835819	1812	1812	1812	1812	402
580	20240329	110200	8107395	1812	1812	1812	1812	0
581	20240329	110100	8107395	1812	1812	1812	1812	0
582	20240329	110000	8107395	1812	1812	1812	1812	0
583	20240329	105900	8107395	1812	1812	1812	1812	10
584	20240329	105800	8089275	1802	1802	1802	1802	275
585	20240329	105700	7593725	1811	1811	1811	1811	0
586	20240329	105600	7593725	1811	1811	1811	1811	0
587	20240329	105500	7593725	1811	1811	1811	1811	0
588	20240329	105400	7593725	1811	1811	1811	1811	0
589	20240329	105300	7593725	1811	1811	1811	1811	0
590	20240329	105200	7593725	1811	1811	1811	1811	1
591	20240329	105100	7591914	1812	1812	1812	1812	0
592	20240329	105000	7591914	1812	1812	1812	1812	0
593	20240329	104900	7591914	1812	1812	1812	1812	0
594	20240329	104800	7591914	1812	1812	1812	1812	0
595	20240329	104700	7591914	1812	1812	1812	1812	0
596	20240329	104600	7591914	1812	1804	1812	1804	30
597	20240329	104500	7537738	1804	1804	1804	1804	0
598	20240329	104400	7537738	1804	1804	1804	1804	0
599	20240329	104300	7537738	1804	1804	1804	1804	111
600	20240329	104200	7337494	1804	1804	1804	1804	349
601	20240329	104100	6707898	1804	1804	1804	1804	0
602	20240329	104000	6707898	1804	1803	1804	1803	558
603	20240329	103900	5701616	1803	1803	1803	1803	0
604	20240329	103800	5701616	1803	1803	1803	1803	341
605	20240329	103700	5086793	1804	1804	1804	1804	1
606	20240329	103600	5084989	1803	1803	1803	1803	100
607	20240329	103500	4904689	1803	1803	1803	1803	0
608	20240329	103400	4904689	1803	1803	1803	1803	0
609	20240329	103300	4904689	1803	1803	1803	1803	2
610	20240329	103200	4901083	1812	1812	1812	1812	0
611	20240329	103100	4901083	1812	1812	1812	1812	100
612	20240329	103000	4719883	1812	1812	1812	1812	0
613	20240329	102900	4719883	1812	1812	1812	1812	0
614	20240329	102800	4719883	1812	1812	1812	1812	1
615	20240329	102700	4718071	1812	1812	1812	1812	0
616	20240329	102600	4718071	1812	1812	1812	1812	0
617	20240329	102500	4718071	1812	1812	1812	1812	0
618	20240329	102400	4718071	1812	1812	1812	1812	0
619	20240329	102300	4718071	1812	1812	1812	1812	0
620	20240329	102200	4718071	1812	1812	1812	1812	0
621	20240329	102100	4718071	1812	1812	1812	1812	0
622	20240329	102000	4718071	1812	1812	1812	1812	0
623	20240329	101900	4718071	1812	1812	1812	1812	0
624	20240329	101800	4718071	1812	1812	1812	1812	0
625	20240329	101700	4718071	1812	1812	1812	1812	0
626	20240329	101600	4718071	1812	1812	1812	1812	0
627	20240329	101500	4718071	1812	1812	1812	1812	0
628	20240329	101400	4718071	1812	1812	1812	1812	0
629	20240329	101300	4718071	1812	1812	1812	1812	1
630	20240329	101200	4716259	1802	1802	1802	1802	0
631	20240329	101100	4716259	1802	1812	1812	1802	2
632	20240329	101000	4712645	1812	1812	1812	1812	0
633	20240329	100900	4712645	1812	1812	1812	1812	0
634	20240329	100800	4712645	1812	1803	1812	1803	183
635	20240329	100700	4381371	1803	1803	1803	1803	6
636	20240329	100600	4370553	1813	1813	1813	1813	0
637	20240329	100500	4370553	1813	1813	1813	1813	5
638	20240329	100400	4361488	1813	1813	1813	1813	0
639	20240329	100300	4361488	1813	1813	1813	1813	0
640	20240329	100200	4361488	1813	1813	1813	1813	1
641	20240329	100100	4359675	1813	1813	1813	1813	0
642	20240329	100000	4359675	1813	1813	1813	1813	0
643	20240329	095900	4359675	1813	1813	1813	1813	0
644	20240329	095800	4359675	1813	1813	1813	1813	0
645	20240329	095700	4359675	1813	1813	1813	1813	0
646	20240329	095600	4359675	1813	1813	1813	1813	0
647	20240329	095500	4359675	1813	1813	1813	1813	1
648	20240329	095400	4357862	1813	1812	1813	1812	135
649	20240329	095300	4113117	1812	1812	1812	1812	3
650	20240329	095200	4107681	1799	1799	1799	1799	0
651	20240329	095100	4107681	1799	1799	1799	1799	0
652	20240329	095000	4107681	1799	1799	1799	1799	0
653	20240329	094900	4107681	1799	1799	1799	1799	10
654	20240329	094800	4089691	1799	1799	1799	1799	0
655	20240329	094700	4089691	1799	1800	1800	1799	47
656	20240329	094600	4005094	1813	1813	1813	1813	0
657	20240329	094500	4005094	1813	1813	1813	1813	0
658	20240329	094400	4005094	1813	1813	1813	1813	0
659	20240329	094300	4005094	1813	1813	1813	1813	0
660	20240329	094200	4005094	1813	1813	1813	1813	0
661	20240329	094100	4005094	1813	1813	1813	1813	0
662	20240329	094000	4005094	1813	1813	1813	1813	0
663	20240329	093900	4005094	1813	1813	1813	1813	0
664	20240329	093800	4005094	1813	1813	1813	1813	1
665	20240329	093700	4003281	1801	1801	1801	1801	0
666	20240329	093600	4003281	1801	1801	1801	1801	0
667	20240329	093500	4003281	1801	1795	1801	1795	108
668	20240329	093400	3809373	1795	1797	1797	1795	31
669	20240329	093300	3753698	1800	1801	1801	1800	562
670	20240329	093200	2742084	1815	1815	1815	1815	0
671	20240329	093100	2742084	1815	1815	1815	1815	0
672	20240329	093000	2742084	1815	1815	1815	1815	0
673	20240329	092900	2742084	1815	1815	1815	1815	1
674	20240329	092800	2740269	1800	1800	1800	1800	0
675	20240329	092700	2740269	1800	1800	1800	1800	0
676	20240329	092600	2740269	1800	1800	1800	1800	2
677	20240329	092500	2736669	1815	1815	1815	1815	0
678	20240329	092400	2736669	1815	1815	1815	1815	0
679	20240329	092300	2736669	1815	1815	1815	1815	0
680	20240329	092200	2736669	1815	1814	1815	1814	12
681	20240329	092100	2714900	1815	1815	1815	1815	0
682	20240329	092000	2714900	1815	1815	1815	1815	0
683	20240329	091900	2714900	1815	1815	1815	1815	0
684	20240329	091800	2714900	1815	1815	1815	1815	0
685	20240329	091700	2714900	1815	1815	1815	1815	0
686	20240329	091600	2714900	1815	1815	1815	1815	0
687	20240329	091500	2714900	1815	1814	1815	1814	15
688	20240329	091400	2687689	1815	1815	1815	1815	0
689	20240329	091300	2687689	1815	1815	1815	1815	0
690	20240329	091200	2687689	1815	1800	1815	1800	651
691	20240329	091100	1515874	1800	1800	1800	1800	0
692	20240329	091000	1515874	1800	1802	1802	1800	312
693	20240329	090900	954054	1818	1818	1818	1818	0
694	20240329	090800	954054	1818	1818	1818	1818	0
695	20240329	090700	954054	1818	1818	1818	1818	0
696	20240329	090600	954054	1818	1818	1818	1818	0
697	20240329	090500	954054	1818	1818	1818	1818	0
698	20240329	090400	954054	1818	1818	1818	1818	0
699	20240329	090300	954054	1818	1818	1818	1818	2
700	20240329	090200	950418	1818	1818	1818	1818	1
701	20240329	090100	948600	1800	1800	1800	1800	10
702	20240329	090000	930600	1800	1800	1800	1800	517