KissMeData/073540/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194600	1338191867	1860	1860	1860	1860	5468
3	20240322	194500	1338191867	1860	1860	1860	1860	0
4	20240322	194400	1338191867	1860	1860	1860	1860	0
5	20240322	194300	1338191867	1860	1860	1860	1860	0
6	20240322	194200	1338191867	1860	1860	1860	1860	0
7	20240322	194100	1338191867	1860	1860	1860	1860	0
8	20240322	194000	1338191867	1860	1860	1860	1860	0
9	20240322	193900	1338191867	1860	1860	1860	1860	0
10	20240322	193800	1338191867	1860	1860	1860	1860	0
11	20240322	193700	1338191867	1860	1860	1860	1860	0
12	20240322	193600	1338191867	1860	1860	1860	1860	0
13	20240322	193500	1338191867	1860	1860	1860	1860	0
14	20240322	193400	1338191867	1860	1860	1860	1860	0
15	20240322	193300	1338191867	1860	1860	1860	1860	0
16	20240322	193200	1338191867	1860	1860	1860	1860	0
17	20240322	193100	1338191867	1860	1860	1860	1860	0
18	20240322	193000	1338191867	1860	1860	1860	1860	0
19	20240322	192900	1338191867	1860	1860	1860	1860	0
20	20240322	192800	1338191867	1860	1860	1860	1860	0
21	20240322	192700	1338191867	1860	1860	1860	1860	0
22	20240322	192600	1338191867	1860	1860	1860	1860	0
23	20240322	192500	1338191867	1860	1860	1860	1860	0
24	20240322	192400	1338191867	1860	1860	1860	1860	0
25	20240322	192300	1338191867	1860	1860	1860	1860	0
26	20240322	192200	1338191867	1860	1860	1860	1860	0
27	20240322	192100	1338191867	1860	1860	1860	1860	0
28	20240322	192000	1338191867	1860	1860	1860	1860	0
29	20240322	191900	1338191867	1860	1860	1860	1860	0
30	20240322	191800	1338191867	1860	1860	1860	1860	0
31	20240322	191700	1338191867	1860	1860	1860	1860	0
32	20240322	191600	1338191867	1860	1860	1860	1860	5468
33	20240322	191500	1338191867	1860	1860	1860	1860	0
34	20240322	191400	1338191867	1860	1860	1860	1860	0
35	20240322	191300	1338191867	1860	1860	1860	1860	0
36	20240322	191200	1338191867	1860	1860	1860	1860	0
37	20240322	191100	1338191867	1860	1860	1860	1860	0
38	20240322	191000	1338191867	1860	1860	1860	1860	0
39	20240322	190900	1338191867	1860	1860	1860	1860	0
40	20240322	190800	1338191867	1860	1860	1860	1860	0
41	20240322	190700	1338191867	1860	1860	1860	1860	0
42	20240322	190600	1338191867	1860	1860	1860	1860	0
43	20240322	190500	1338191867	1860	1860	1860	1860	0
44	20240322	190400	1338191867	1860	1860	1860	1860	0
45	20240322	190300	1338191867	1860	1860	1860	1860	0
46	20240322	190200	1338191867	1860	1860	1860	1860	0
47	20240322	190100	1338191867	1860	1860	1860	1860	0
48	20240322	190000	1338191867	1860	1860	1860	1860	0
49	20240322	185900	1338191867	1860	1860	1860	1860	0
50	20240322	185800	1338191867	1860	1860	1860	1860	0
51	20240322	185700	1338191867	1860	1860	1860	1860	0
52	20240322	185600	1338191867	1860	1860	1860	1860	0
53	20240322	185500	1338191867	1860	1860	1860	1860	0
54	20240322	185400	1338191867	1860	1860	1860	1860	0
55	20240322	185300	1338191867	1860	1860	1860	1860	0
56	20240322	185200	1338191867	1860	1860	1860	1860	0
57	20240322	185100	1338191867	1860	1860	1860	1860	0
58	20240322	185000	1338191867	1860	1860	1860	1860	0
59	20240322	184900	1338191867	1860	1860	1860	1860	0
60	20240322	184800	1338191867	1860	1860	1860	1860	0
61	20240322	184700	1338191867	1860	1860	1860	1860	0
62	20240322	184600	1338191867	1860	1860	1860	1860	5468
63	20240322	184500	1338191867	1860	1860	1860	1860	0
64	20240322	184400	1338191867	1860	1860	1860	1860	0
65	20240322	184300	1338191867	1860	1860	1860	1860	0
66	20240322	184200	1338191867	1860	1860	1860	1860	0
67	20240322	184100	1338191867	1860	1860	1860	1860	0
68	20240322	184000	1338191867	1860	1860	1860	1860	0
69	20240322	183900	1338191867	1860	1860	1860	1860	0
70	20240322	183800	1338191867	1860	1860	1860	1860	0
71	20240322	183700	1338191867	1860	1860	1860	1860	0
72	20240322	183600	1338191867	1860	1860	1860	1860	0
73	20240322	183500	1338191867	1860	1860	1860	1860	0
74	20240322	183400	1338191867	1860	1860	1860	1860	0
75	20240322	183300	1338191867	1860	1860	1860	1860	0
76	20240322	183200	1338191867	1860	1860	1860	1860	0
77	20240322	183100	1338191867	1860	1860	1860	1860	0
78	20240322	183000	1338191867	1860	1860	1860	1860	0
79	20240322	182900	1338191867	1860	1860	1860	1860	0
80	20240322	182800	1338191867	1860	1860	1860	1860	0
81	20240322	182700	1338191867	1860	1860	1860	1860	0
82	20240322	182600	1338191867	1860	1860	1860	1860	0
83	20240322	182500	1338191867	1860	1860	1860	1860	0
84	20240322	182400	1338191867	1860	1860	1860	1860	0
85	20240322	182300	1338191867	1860	1860	1860	1860	0
86	20240322	182200	1338191867	1860	1860	1860	1860	0
87	20240322	182100	1338191867	1860	1860	1860	1860	0
88	20240322	182000	1338191867	1860	1860	1860	1860	0
89	20240322	181900	1338191867	1860	1860	1860	1860	0
90	20240322	181800	1338191867	1860	1860	1860	1860	0
91	20240322	181700	1338191867	1860	1860	1860	1860	0
92	20240322	181600	1338191867	1860	1860	1860	1860	5468
93	20240322	181500	1338191867	1860	1860	1860	1860	0
94	20240322	181400	1338191867	1860	1860	1860	1860	0
95	20240322	181300	1338191867	1860	1860	1860	1860	0
96	20240322	181200	1338191867	1860	1860	1860	1860	0
97	20240322	181100	1338191867	1860	1860	1860	1860	0
98	20240322	181000	1338191867	1860	1860	1860	1860	0
99	20240322	180900	1338191867	1860	1860	1860	1860	0
100	20240322	180800	1338191867	1860	1860	1860	1860	0
101	20240322	180700	1338191867	1860	1860	1860	1860	0
102	20240322	180600	1338191867	1860	1860	1860	1860	0
103	20240322	180500	1338191867	1860	1860	1860	1860	0
104	20240322	180400	1338191867	1860	1860	1860	1860	0
105	20240322	180300	1338191867	1860	1860	1860	1860	0
106	20240322	180200	1338191867	1860	1860	1860	1860	0
107	20240322	180100	1338191867	1860	1860	1860	1860	0
108	20240322	180000	1338191867	1860	1860	1860	1860	0
109	20240322	175900	1338191867	1860	1860	1860	1860	0
110	20240322	175800	1338191867	1860	1860	1860	1860	0
111	20240322	175700	1338191867	1860	1860	1860	1860	0
112	20240322	175600	1338191867	1860	1860	1860	1860	0
113	20240322	175500	1338191867	1860	1860	1860	1860	0
114	20240322	175400	1338191867	1860	1860	1860	1860	0
115	20240322	175300	1338191867	1860	1860	1860	1860	0
116	20240322	175200	1338191867	1860	1860	1860	1860	0
117	20240322	175100	1338191867	1860	1860	1860	1860	0
118	20240322	175000	1338191867	1860	1860	1860	1860	0
119	20240322	174900	1338191867	1860	1860	1860	1860	0
120	20240322	174800	1338191867	1860	1860	1860	1860	0
121	20240322	174700	1338191867	1860	1860	1860	1860	0
122	20240322	174600	1338191867	1860	1860	1860	1860	5468
123	20240322	174500	1338191867	1860	1860	1860	1860	0
124	20240322	174400	1338191867	1860	1860	1860	1860	0
125	20240322	174300	1338191867	1860	1860	1860	1860	0
126	20240322	174200	1338191867	1860	1860	1860	1860	0
127	20240322	174100	1338191867	1860	1860	1860	1860	0
128	20240322	174000	1338191867	1860	1860	1860	1860	0
129	20240322	173900	1338191867	1860	1860	1860	1860	0
130	20240322	173800	1338191867	1860	1860	1860	1860	0
131	20240322	173700	1338191867	1860	1860	1860	1860	0
132	20240322	173600	1338191867	1860	1860	1860	1860	0
133	20240322	173500	1338191867	1860	1860	1860	1860	0
134	20240322	173400	1338191867	1860	1860	1860	1860	0
135	20240322	173300	1338191867	1860	1860	1860	1860	0
136	20240322	173200	1338191867	1860	1860	1860	1860	0
137	20240322	173100	1338191867	1860	1860	1860	1860	0
138	20240322	173000	1338191867	1860	1860	1860	1860	0
139	20240322	172900	1338191867	1860	1860	1860	1860	0
140	20240322	172800	1338191867	1860	1860	1860	1860	0
141	20240322	172700	1338191867	1860	1860	1860	1860	0
142	20240322	172600	1338191867	1860	1860	1860	1860	0
143	20240322	172500	1338191867	1860	1860	1860	1860	0
144	20240322	172400	1338191867	1860	1860	1860	1860	0
145	20240322	172300	1338191867	1860	1860	1860	1860	0
146	20240322	172200	1338191867	1860	1860	1860	1860	0
147	20240322	172100	1338191867	1860	1860	1860	1860	0
148	20240322	172000	1338191867	1860	1860	1860	1860	0
149	20240322	171900	1338191867	1860	1860	1860	1860	0
150	20240322	171800	1338191867	1860	1860	1860	1860	0
151	20240322	171700	1338191867	1860	1860	1860	1860	0
152	20240322	171600	1338191867	1860	1860	1860	1860	5468
153	20240322	171500	1338191867	1860	1860	1860	1860	0
154	20240322	171400	1338191867	1860	1860	1860	1860	0
155	20240322	171300	1338191867	1860	1860	1860	1860	0
156	20240322	171200	1338191867	1860	1860	1860	1860	0
157	20240322	171100	1338191867	1860	1860	1860	1860	0
158	20240322	171000	1338191867	1860	1860	1860	1860	0
159	20240322	170900	1338191867	1860	1860	1860	1860	0
160	20240322	170800	1338191867	1860	1860	1860	1860	0
161	20240322	170700	1338191867	1860	1860	1860	1860	0
162	20240322	170600	1338191867	1860	1860	1860	1860	0
163	20240322	170500	1338191867	1860	1860	1860	1860	0
164	20240322	170400	1338191867	1860	1860	1860	1860	0
165	20240322	170300	1338191867	1860	1860	1860	1860	0
166	20240322	170200	1338191867	1860	1860	1860	1860	0
167	20240322	170100	1338191867	1860	1860	1860	1860	0
168	20240322	170000	1338191867	1860	1860	1860	1860	0
169	20240322	165900	1338191867	1860	1860	1860	1860	0
170	20240322	165800	1338191867	1860	1860	1860	1860	0
171	20240322	165700	1338191867	1860	1860	1860	1860	0
172	20240322	165600	1338191867	1860	1860	1860	1860	0
173	20240322	165500	1338191867	1860	1860	1860	1860	0
174	20240322	165400	1338191867	1860	1860	1860	1860	0
175	20240322	165300	1338191867	1860	1860	1860	1860	0
176	20240322	165200	1338191867	1860	1860	1860	1860	0
177	20240322	165100	1338191867	1860	1860	1860	1860	0
178	20240322	165000	1338191867	1860	1860	1860	1860	0
179	20240322	164900	1338191867	1860	1860	1860	1860	0
180	20240322	164800	1338191867	1860	1860	1860	1860	0
181	20240322	164700	1338191867	1860	1860	1860	1860	0
182	20240322	164600	1338191867	1860	1860	1860	1860	5468
183	20240322	164500	1338191867	1860	1860	1860	1860	0
184	20240322	164400	1338191867	1860	1860	1860	1860	0
185	20240322	164300	1338191867	1860	1860	1860	1860	0
186	20240322	164200	1338191867	1860	1860	1860	1860	0
187	20240322	164100	1338191867	1860	1860	1860	1860	0
188	20240322	164000	1338191867	1860	1860	1860	1860	0
189	20240322	163900	1338191867	1860	1860	1860	1860	0
190	20240322	163800	1338191867	1860	1860	1860	1860	0
191	20240322	163700	1338191867	1860	1860	1860	1860	0
192	20240322	163600	1338191867	1860	1860	1860	1860	0
193	20240322	163500	1338191867	1860	1860	1860	1860	0
194	20240322	163400	1338191867	1860	1860	1860	1860	0
195	20240322	163300	1338191867	1860	1860	1860	1860	0
196	20240322	163200	1338191867	1860	1860	1860	1860	0
197	20240322	163100	1338191867	1860	1860	1860	1860	0
198	20240322	163000	1338191867	1860	1860	1860	1860	0
199	20240322	162900	1338191867	1860	1860	1860	1860	0
200	20240322	162800	1338191867	1860	1860	1860	1860	0
201	20240322	162700	1338191867	1860	1860	1860	1860	0
202	20240322	162600	1338191867	1860	1860	1860	1860	0
203	20240322	162500	1338191867	1860	1860	1860	1860	0
204	20240322	162400	1338191867	1860	1860	1860	1860	0
205	20240322	162300	1338191867	1860	1860	1860	1860	0
206	20240322	162200	1338191867	1860	1860	1860	1860	0
207	20240322	162100	1338191867	1860	1860	1860	1860	0
208	20240322	162000	1338191867	1860	1860	1860	1860	0
209	20240322	161900	1338191867	1860	1860	1860	1860	0
210	20240322	161800	1338191867	1860	1860	1860	1860	0
211	20240322	161700	1338191867	1860	1860	1860	1860	0
212	20240322	161600	1338191867	1860	1860	1860	1860	5468
213	20240322	161500	1338191867	1860	1860	1860	1860	0
214	20240322	161400	1338191867	1860	1860	1860	1860	0
215	20240322	161300	1338191867	1860	1860	1860	1860	0
216	20240322	161200	1338191867	1860	1860	1860	1860	0
217	20240322	161100	1338191867	1860	1860	1860	1860	0
218	20240322	161000	1338191867	1860	1860	1860	1860	0
219	20240322	160900	1338191867	1860	1860	1860	1860	0
220	20240322	160800	1338191867	1860	1860	1860	1860	0
221	20240322	160700	1338191867	1860	1860	1860	1860	0
222	20240322	160600	1338191867	1860	1860	1860	1860	0
223	20240322	160500	1338191867	1860	1860	1860	1860	0
224	20240322	160400	1338191867	1860	1860	1860	1860	0
225	20240322	160300	1338191867	1860	1860	1860	1860	0
226	20240322	160200	1338191867	1860	1860	1860	1860	0
227	20240322	160100	1338191867	1860	1860	1860	1860	0
228	20240322	160000	1338191867	1860	1860	1860	1860	0
229	20240322	155900	1338191867	1860	1860	1860	1860	0
230	20240322	155800	1338191867	1860	1860	1860	1860	0
231	20240322	155700	1338191867	1860	1860	1860	1860	0
232	20240322	155600	1338191867	1860	1860	1860	1860	0
233	20240322	155500	1338191867	1860	1860	1860	1860	0
234	20240322	155400	1338191867	1860	1860	1860	1860	0
235	20240322	155300	1338191867	1860	1860	1860	1860	0
236	20240322	155200	1338191867	1860	1860	1860	1860	0
237	20240322	155100	1338191867	1860	1860	1860	1860	0
238	20240322	155000	1338191867	1860	1860	1860	1860	0
239	20240322	154900	1338191867	1860	1860	1860	1860	0
240	20240322	154800	1338191867	1860	1860	1860	1860	0
241	20240322	154700	1338191867	1860	1860	1860	1860	0
242	20240322	154600	1338191867	1860	1860	1860	1860	5468
243	20240322	154500	1338191867	1860	1860	1860	1860	0
244	20240322	154400	1338191867	1860	1860	1860	1860	0
245	20240322	154300	1338191867	1860	1860	1860	1860	0
246	20240322	154200	1338191867	1860	1860	1860	1860	0
247	20240322	154100	1338191867	1860	1860	1860	1860	0
248	20240322	154000	1338191867	1860	1860	1860	1860	0
249	20240322	153900	1338191867	1860	1860	1860	1860	0
250	20240322	153800	1338191867	1860	1860	1860	1860	0
251	20240322	153700	1338191867	1860	1860	1860	1860	0
252	20240322	153600	1338191867	1860	1860	1860	1860	0
253	20240322	153500	1338191867	1860	1860	1860	1860	0
254	20240322	153400	1338191867	1860	1860	1860	1860	0
255	20240322	153300	1338191867	1860	1860	1860	1860	0
256	20240322	153200	1338191867	1860	1860	1860	1860	0
257	20240322	153100	1338191867	1860	1860	1860	1860	0
258	20240322	153000	1338191867	1860	1860	1860	1860	5468
259	20240322	152900	1328021387	1860	1860	1860	1860	0
260	20240322	152800	1328021387	1860	1860	1860	1860	0
261	20240322	152700	1328021387	1860	1860	1860	1860	0
262	20240322	152600	1328021387	1860	1860	1860	1860	0
263	20240322	152500	1328021387	1860	1860	1860	1860	0
264	20240322	152400	1328021387	1860	1860	1860	1860	0
265	20240322	152300	1328021387	1860	1860	1860	1860	0
266	20240322	152200	1328021387	1860	1860	1860	1860	0
267	20240322	152100	1328021387	1860	1860	1860	1860	0
268	20240322	152000	1328021387	1860	1860	1860	1860	0
269	20240322	151900	1328021387	1860	1860	1860	1860	45
270	20240322	151800	1327937687	1873	1860	1874	1859	6868
271	20240322	151700	1315151120	1860	1865	1865	1860	14
272	20240322	151600	1315125075	1859	1865	1865	1859	4991
273	20240322	151500	1305846397	1860	1860	1860	1860	542
274	20240322	151400	1304838277	1860	1860	1860	1860	265
275	20240322	151300	1304345377	1860	1864	1864	1860	5972
276	20240322	151200	1293227470	1864	1864	1864	1864	11
277	20240322	151100	1293206966	1866	1866	1866	1866	49
278	20240322	151000	1293115532	1863	1864	1864	1863	144
279	20240322	150900	1292847133	1864	1864	1864	1864	414
280	20240322	150800	1292075437	1864	1866	1866	1864	220
281	20240322	150700	1291665199	1866	1875	1876	1866	269
282	20240322	150600	1291160785	1866	1866	1866	1866	1
283	20240322	150500	1291158919	1877	1877	1878	1866	890
284	20240322	150400	1289489444	1877	1877	1877	1877	2
285	20240322	150300	1289485690	1866	1866	1866	1866	1
286	20240322	150200	1289483824	1877	1866	1877	1866	50
287	20240322	150100	1289390117	1866	1866	1866	1866	1
288	20240322	150000	1289388251	1866	1870	1878	1866	932
289	20240322	145900	1287639111	1866	1866	1866	1866	5
290	20240322	145800	1287629781	1866	1866	1866	1866	3
291	20240322	145700	1287624183	1870	1870	1870	1870	450
292	20240322	145600	1286782683	1870	1870	1870	1870	87
293	20240322	145500	1286619993	1870	1864	1870	1864	112
294	20240322	145400	1286411165	1864	1864	1864	1864	0
295	20240322	145300	1286411165	1864	1864	1864	1864	0
296	20240322	145200	1286411165	1864	1863	1864	1863	213
297	20240322	145100	1286014333	1863	1863	1863	1863	1
298	20240322	145000	1286012470	1863	1863	1863	1863	51
299	20240322	144900	1285917457	1863	1863	1863	1863	47
300	20240322	144800	1285829896	1863	1863	1863	1863	8
301	20240322	144700	1285814992	1863	1863	1863	1863	13
302	20240322	144600	1285790773	1862	1862	1862	1862	61
303	20240322	144500	1285677191	1862	1862	1862	1862	102
304	20240322	144400	1285487267	1861	1861	1861	1861	500
305	20240322	144300	1284556767	1862	1862	1862	1862	500
306	20240322	144200	1283625767	1862	1862	1862	1862	13
307	20240322	144100	1283601561	1862	1862	1862	1862	2
308	20240322	144000	1283597837	1863	1864	1864	1863	11
309	20240322	143900	1283577343	1863	1863	1863	1863	0
310	20240322	143800	1283577343	1863	1863	1863	1863	0
311	20240322	143700	1283577343	1863	1863	1879	1863	769
312	20240322	143600	1282144120	1863	1864	1864	1863	365
313	20240322	143500	1281463761	1863	1863	1863	1863	50
314	20240322	143400	1281370611	1865	1865	1865	1865	20
315	20240322	143300	1281333311	1865	1865	1865	1865	40
316	20240322	143200	1281258711	1864	1862	1870	1862	6040
317	20240322	143100	1269997825	1862	1859	1862	1859	2001
318	20240322	143000	1266271966	1859	1861	1861	1859	11
319	20240322	142900	1266251502	1861	1861	1861	1861	48
320	20240322	142800	1266162174	1861	1861	1861	1861	0
321	20240322	142700	1266162174	1861	1859	1861	1859	25
322	20240322	142600	1266115675	1859	1859	1859	1859	1
323	20240322	142500	1266113816	1860	1862	1862	1860	807
324	20240322	142400	1264612794	1863	1863	1863	1863	50
325	20240322	142300	1264519644	1862	1862	1862	1862	30
326	20240322	142200	1264463784	1860	1860	1860	1860	235
327	20240322	142100	1264026684	1860	1860	1860	1860	1
328	20240322	142000	1264024824	1859	1859	1859	1859	5
329	20240322	141900	1264015529	1858	1858	1858	1858	1
330	20240322	141800	1264013671	1867	1867	1867	1867	51
331	20240322	141700	1263918454	1858	1859	1859	1858	220
332	20240322	141600	1263509693	1859	1859	1859	1859	1
333	20240322	141500	1263507834	1859	1859	1859	1859	100
334	20240322	141400	1263321934	1859	1859	1859	1859	582
335	20240322	141300	1262239996	1859	1860	1860	1859	347
336	20240322	141200	1261594769	1860	1860	1860	1860	13
337	20240322	141100	1261570589	1859	1859	1868	1859	26
338	20240322	141000	1261522051	1867	1859	1868	1859	803
339	20240322	140900	1260023174	1868	1868	1868	1868	100
340	20240322	140800	1259836374	1859	1859	1859	1859	707
341	20240322	140700	1258522061	1859	1859	1859	1859	13
342	20240322	140600	1258497894	1859	1860	1860	1859	311
343	20240322	140500	1257919685	1859	1860	1860	1859	117
344	20240322	140400	1257702167	1859	1860	1861	1859	1240
345	20240322	140300	1255396637	1859	1859	1859	1859	6
346	20240322	140200	1255385483	1859	1859	1859	1859	1161
347	20240322	140100	1253227184	1858	1858	1858	1858	1
348	20240322	140000	1253225326	1857	1858	1858	1857	141
349	20240322	135900	1252963450	1858	1858	1858	1858	0
350	20240322	135800	1252963450	1858	1870	1870	1858	324
351	20240322	135700	1252361170	1870	1858	1870	1858	14
352	20240322	135600	1252335146	1858	1859	1859	1858	151
353	20240322	135500	1252054578	1860	1860	1871	1860	102
354	20240322	135400	1251864847	1872	1872	1872	1872	10
355	20240322	135300	1251846127	1860	1859	1860	1859	1497
356	20240322	135200	1249061732	1857	1858	1858	1857	58
357	20240322	135100	1248954017	1858	1866	1866	1858	2253
358	20240322	135000	1244756543	1866	1866	1866	1866	102
359	20240322	134900	1244566211	1865	1865	1865	1865	0
360	20240322	134800	1244566211	1865	1865	1865	1865	0
361	20240322	134700	1244566211	1865	1865	1865	1865	13
362	20240322	134600	1244541966	1865	1865	1865	1865	1
363	20240322	134500	1244540101	1873	1863	1873	1863	126
364	20240322	134400	1244305137	1866	1866	1866	1866	0
365	20240322	134300	1244305137	1866	1866	1866	1866	24
366	20240322	134200	1244260353	1862	1862	1862	1862	13
367	20240322	134100	1244236147	1862	1862	1862	1862	1
368	20240322	134000	1244234285	1862	1863	1863	1860	225
369	20240322	133900	1243815746	1863	1863	1863	1863	1
370	20240322	133800	1243813883	1864	1864	1864	1864	1
371	20240322	133700	1243812019	1865	1865	1865	1865	2
372	20240322	133600	1243808289	1865	1864	1865	1860	2600
373	20240322	133500	1238970647	1865	1866	1866	1865	828
374	20240322	133400	1237425825	1866	1866	1866	1866	0
375	20240322	133300	1237425825	1866	1866	1866	1866	198
376	20240322	133200	1237056357	1865	1868	1873	1865	37
377	20240322	133100	1236987205	1865	1866	1866	1865	2001
378	20240322	133000	1233254275	1866	1866	1866	1866	142
379	20240322	132900	1232989303	1876	1876	1876	1876	0
380	20240322	132800	1232989303	1876	1867	1876	1866	108
381	20240322	132700	1232787750	1866	1866	1866	1866	13
382	20240322	132600	1232763492	1866	1866	1866	1866	1
383	20240322	132500	1232761626	1878	1866	1878	1866	160
384	20240322	132400	1232462722	1870	1872	1872	1870	4041
385	20240322	132300	1224903301	1872	1874	1874	1872	2527
386	20240322	132200	1220170684	1874	1874	1874	1874	13
387	20240322	132100	1220146322	1874	1874	1874	1874	10
388	20240322	132000	1220127582	1875	1875	1875	1875	9
389	20240322	131900	1220110707	1880	1880	1880	1880	24
390	20240322	131800	1220065587	1874	1874	1874	1874	329
391	20240322	131700	1219449041	1875	1879	1879	1875	3741
392	20240322	131600	1212430359	1879	1879	1879	1879	1
393	20240322	131500	1212428480	1879	1879	1879	1879	3
394	20240322	131400	1212422843	1880	1877	1880	1877	4
395	20240322	131300	1212415326	1877	1878	1878	1877	800
396	20240322	131200	1210913546	1878	1879	1879	1878	172
397	20240322	131100	1210590526	1879	1880	1880	1879	423
398	20240322	131000	1209795287	1880	1880	1880	1880	3
399	20240322	130900	1209789647	1881	1880	1881	1878	46
400	20240322	130800	1209703247	1881	1877	1881	1877	37
401	20240322	130700	1209633690	1878	1878	1878	1878	9
402	20240322	130600	1209616788	1878	1881	1881	1878	25
403	20240322	130500	1209569766	1878	1878	1878	1878	66
404	20240322	130400	1209445818	1877	1877	1877	1877	0
405	20240322	130300	1209445818	1877	1877	1877	1877	0
406	20240322	130200	1209445818	1877	1881	1881	1877	113
407	20240322	130100	1209233317	1877	1877	1877	1877	2
408	20240322	130000	1209229563	1877	1877	1877	1877	283
409	20240322	125900	1208698372	1882	1881	1882	1881	160
410	20240322	125800	1208397390	1877	1877	1877	1877	113
411	20240322	125700	1208185289	1877	1877	1877	1877	20
412	20240322	125600	1208147749	1876	1876	1876	1876	1
413	20240322	125500	1208145873	1882	1882	1882	1876	102
414	20240322	125400	1207953939	1875	1882	1882	1875	156
415	20240322	125300	1207661229	1882	1875	1882	1875	24
416	20240322	125200	1207616124	1875	1875	1885	1875	127
417	20240322	125100	1207377989	1870	1875	1875	1870	952
418	20240322	125000	1205597112	1875	1875	1875	1874	228
419	20240322	124900	1205169653	1874	1870	1874	1870	125
420	20240322	124800	1204935667	1870	1870	1870	1870	0
421	20240322	124700	1204935667	1870	1873	1874	1870	209
422	20240322	124600	1204544243	1870	1869	1870	1869	107
423	20240322	124500	1204344247	1866	1867	1867	1866	93
424	20240322	124400	1204170623	1859	1859	1859	1859	0
425	20240322	124300	1204170623	1859	1859	1859	1859	0
426	20240322	124200	1204170623	1859	1859	1859	1859	13
427	20240322	124100	1204146456	1864	1864	1865	1864	2061
428	20240322	124000	1200302728	1864	1856	1864	1856	57
429	20240322	123900	1200196584	1855	1856	1856	1855	200
430	20240322	123800	1199825574	1855	1855	1855	1855	0
431	20240322	123700	1199825574	1855	1857	1857	1855	2413
432	20240322	123600	1195348179	1856	1856	1856	1856	1
433	20240322	123500	1195346323	1865	1865	1865	1856	105
434	20240322	123400	1195151416	1855	1856	1856	1855	929
435	20240322	123300	1193427355	1855	1855	1855	1855	0
436	20240322	123200	1193427355	1855	1855	1855	1855	13
437	20240322	123100	1193403240	1855	1855	1855	1855	1
438	20240322	123000	1193401385	1855	1855	1855	1855	10
439	20240322	122900	1193382835	1854	1854	1854	1854	61
440	20240322	122800	1193269741	1854	1854	1854	1854	573
441	20240322	122700	1192207399	1854	1865	1865	1854	38
442	20240322	122600	1192136672	1858	1852	1858	1852	286
443	20240322	122500	1191605552	1852	1864	1864	1852	1678
444	20240322	122400	1188492610	1864	1864	1864	1864	34
445	20240322	122300	1188429234	1858	1858	1858	1858	0
446	20240322	122200	1188429234	1858	1865	1865	1858	4134
447	20240322	122100	1180732109	1865	1865	1865	1865	1
448	20240322	122000	1180730244	1865	1865	1865	1865	134
449	20240322	121900	1180480334	1869	1869	1869	1869	10
450	20240322	121800	1180461644	1869	1869	1869	1865	2260
451	20240322	121700	1176242484	1870	1870	1870	1870	1179
452	20240322	121600	1174037754	1870	1870	1870	1869	1451
453	20240322	121500	1171325384	1870	1871	1871	1870	5199
454	20240322	121400	1161600818	1872	1874	1874	1872	117
455	20240322	121300	1161381744	1871	1871	1871	1871	640
456	20240322	121200	1160184304	1871	1873	1873	1871	2254
457	20240322	121100	1155964143	1873	1873	1873	1873	1
458	20240322	121000	1155962270	1874	1874	1874	1874	20
459	20240322	120900	1155924790	1875	1875	1875	1875	658
460	20240322	120800	1154691040	1875	1875	1876	1875	840
461	20240322	120700	1153115910	1875	1883	1883	1875	14
462	20240322	120600	1153089652	1875	1875	1875	1875	1
463	20240322	120500	1153087777	1876	1876	1876	1876	10
464	20240322	120400	1153069017	1875	1875	1875	1875	0
465	20240322	120300	1153069017	1875	1875	1875	1875	0
466	20240322	120200	1153069017	1875	1875	1875	1875	13
467	20240322	120100	1153044642	1873	1873	1873	1873	1
468	20240322	120000	1153042769	1873	1873	1873	1873	102
469	20240322	115900	1152851723	1872	1879	1879	1872	10614
470	20240322	115800	1132955753	1879	1883	1883	1879	1194
471	20240322	115700	1130709728	1883	1885	1885	1883	32
472	20240322	115600	1130649434	1885	1886	1886	1885	21
473	20240322	115500	1130609829	1886	1882	1886	1882	111
474	20240322	115400	1130400887	1887	1887	1887	1887	0
475	20240322	115300	1130400887	1887	1880	1887	1880	357
476	20240322	115200	1129729370	1880	1881	1881	1880	23
477	20240322	115100	1129686120	1880	1880	1880	1880	1
478	20240322	115000	1129684240	1879	1879	1879	1879	101
479	20240322	114900	1129494461	1877	1877	1877	1877	0
480	20240322	114800	1129494461	1877	1877	1877	1877	26
481	20240322	114700	1129445659	1876	1876	1876	1876	13
482	20240322	114600	1129421271	1876	1888	1888	1876	1489
483	20240322	114500	1126626433	1881	1881	1881	1881	1
484	20240322	114400	1126624552	1879	1879	1879	1879	0
485	20240322	114300	1126624552	1879	1879	1879	1879	0
486	20240322	114200	1126624552	1879	1889	1889	1879	14
487	20240322	114100	1126598236	1892	1891	1892	1891	589
488	20240322	114000	1125484333	1891	1878	1891	1878	4645
489	20240322	113900	1116721628	1881	1881	1881	1881	3
490	20240322	113800	1116715985	1875	1875	1875	1875	0
491	20240322	113700	1116715985	1875	1875	1875	1875	13
492	20240322	113600	1116691610	1875	1875	1882	1875	6030
493	20240322	113500	1105385011	1875	1874	1875	1874	111
494	20240322	113400	1105176987	1874	1874	1874	1874	0
495	20240322	113300	1105176987	1874	1874	1874	1874	181
496	20240322	113200	1104837793	1874	1874	1874	1874	13
497	20240322	113100	1104813431	1874	1876	1876	1874	1335
498	20240322	113000	1102311570	1876	1876	1877	1876	351
499	20240322	112900	1101652894	1883	1883	1883	1883	126
500	20240322	112800	1101415636	1883	1883	1883	1883	30
501	20240322	112700	1101359146	1874	1874	1874	1874	235
502	20240322	112600	1100918756	1874	1874	1874	1874	1
503	20240322	112500	1100916882	1874	1874	1874	1874	101
504	20240322	112400	1100727608	1884	1883	1884	1883	500
505	20240322	112300	1099785808	1885	1885	1885	1885	0
506	20240322	112200	1099785808	1885	1875	1885	1873	1016
507	20240322	112100	1097881426	1874	1874	1874	1874	1
508	20240322	112000	1097879552	1873	1873	1873	1873	101
509	20240322	111900	1097690379	1876	1876	1876	1876	0
510	20240322	111800	1097690379	1876	1876	1876	1876	220
511	20240322	111700	1097277659	1873	1873	1873	1873	32
512	20240322	111600	1097217723	1872	1875	1875	1872	541
513	20240322	111500	1096204155	1872	1873	1873	1872	496
514	20240322	111400	1095275241	1873	1873	1873	1873	101
515	20240322	111300	1095086068	1875	1875	1875	1875	100
516	20240322	111200	1094898568	1873	1875	1875	1873	371
517	20240322	111100	1094203445	1873	1875	1875	1873	560
518	20240322	111000	1093153479	1875	1875	1875	1872	2981
519	20240322	110900	1087564404	1875	1876	1883	1875	399
520	20240322	110800	1086816178	1875	1878	1878	1870	7636
521	20240322	110700	1072525199	1879	1881	1890	1876	1340
522	20240322	110600	1070008720	1879	1884	1884	1879	5008
523	20240322	110500	1060593473	1884	1884	1884	1884	426
524	20240322	110400	1059790889	1884	1884	1884	1884	917
525	20240322	110300	1058063261	1884	1884	1891	1884	283
526	20240322	110200	1057530082	1884	1893	1894	1884	18
527	20240322	110100	1057496151	1884	1892	1892	1884	100
528	20240322	110000	1057306959	1892	1884	1892	1884	59
529	20240322	105900	1057195767	1883	1883	1884	1883	80
530	20240322	105800	1057045117	1883	1883	1894	1882	3217
531	20240322	105700	1050967484	1883	1886	1886	1883	1065
532	20240322	105600	1048961189	1884	1885	1885	1884	99
533	20240322	105500	1048774575	1883	1884	1884	1883	365
534	20240322	105400	1048087180	1885	1887	1887	1885	1049
535	20240322	105300	1046109813	1886	1884	1886	1884	3
536	20240322	105200	1046104158	1882	1882	1883	1882	515
537	20240322	105100	1045134607	1882	1889	1889	1882	102
538	20240322	105000	1044942536	1883	1883	1883	1883	50
539	20240322	104900	1044848386	1882	1882	1882	1882	0
540	20240322	104800	1044848386	1882	1882	1882	1882	0
541	20240322	104700	1044848386	1882	1882	1882	1882	13
542	20240322	104600	1044823920	1881	1883	1890	1881	41
543	20240322	104500	1044746509	1881	1883	1890	1881	13220
544	20240322	104400	1019874955	1882	1883	1883	1882	3653
545	20240322	104300	1012999059	1883	1884	1884	1883	1080
546	20240322	104200	1010965135	1884	1883	1884	1883	286
547	20240322	104100	1010426584	1883	1884	1884	1882	2213
548	20240322	104000	1006260371	1884	1884	1884	1884	101
549	20240322	103900	1006070087	1890	1890	1890	1890	2
550	20240322	103800	1006066307	1883	1885	1885	1883	1330
551	20240322	103700	1003561785	1885	1885	1885	1885	13
552	20240322	103600	1003537280	1885	1883	1891	1883	86
553	20240322	103500	1003375094	1883	1887	1887	1883	175
554	20240322	103400	1003045497	1887	1890	1890	1887	73
555	20240322	103300	1002907743	1887	1883	1887	1882	4169
556	20240322	103200	995061265	1883	1884	1884	1882	859
557	20240322	103100	993444058	1883	1883	1883	1883	862
558	20240322	103000	991820912	1888	1884	1888	1884	302
559	20240322	102900	991251136	1884	1884	1884	1883	492
560	20240322	102800	990324421	1884	1883	1884	1882	734
561	20240322	102700	988942443	1883	1885	1890	1883	2571
562	20240322	102600	984096924	1885	1884	1885	1884	19
563	20240322	102500	984061127	1883	1894	1894	1883	1909
564	20240322	102400	980465746	1893	1885	1893	1885	4014
565	20240322	102300	972887640	1881	1881	1881	1881	0
566	20240322	102200	972887640	1881	1886	1886	1881	1747
567	20240322	102100	969600127	1886	1894	1894	1886	2897
568	20240322	102000	964118113	1895	1880	1898	1880	6551
569	20240322	101900	951763007	1878	1878	1878	1878	1001
570	20240322	101800	949883129	1877	1876	1877	1875	1363
571	20240322	101700	947326028	1877	1879	1880	1877	3018
572	20240322	101600	941656915	1880	1881	1881	1880	1330
573	20240322	101500	939156455	1880	1879	1880	1879	902
574	20240322	101400	937460797	1879	1881	1881	1879	1711
575	20240322	101300	934244528	1880	1878	1880	1876	3125
576	20240322	101200	928374310	1876	1882	1882	1876	6651
577	20240322	101100	915869268	1883	1880	1883	1880	1276
578	20240322	101000	913468957	1878	1878	1878	1874	1185
579	20240322	100900	911243931	1882	1881	1882	1878	1640
580	20240322	100800	908162080	1881	1876	1881	1876	3465
581	20240322	100700	901654106	1876	1876	1878	1874	5192
582	20240322	100600	891912212	1876	1864	1876	1864	1839
583	20240322	100500	888474963	1862	1850	1863	1849	5365
584	20240322	100400	878521455	1850	1845	1850	1845	3471
585	20240322	100300	872111075	1842	1843	1843	1842	50
586	20240322	100200	872018974	1840	1843	1844	1840	2536
587	20240322	100100	867342658	1843	1843	1844	1840	2184
588	20240322	100000	863321142	1844	1833	1844	1833	610
589	20240322	095900	862196847	1844	1844	1844	1844	1000
590	20240322	095800	860352847	1836	1829	1836	1827	4428
591	20240322	095700	852256285	1828	1829	1829	1827	3139
592	20240322	095600	846518220	1828	1828	1828	1827	4901
593	20240322	095500	837559219	1828	1828	1830	1827	2790
594	20240322	095400	832457127	1830	1828	1830	1828	714
595	20240322	095300	831151933	1827	1829	1829	1827	1114
596	20240322	095200	829115823	1830	1835	1835	1830	1579
597	20240322	095100	826218363	1836	1835	1836	1835	424
598	20240322	095000	825440322	1835	1830	1835	1825	1500
599	20240322	094900	822697722	1835	1832	1835	1832	691
600	20240322	094800	821431804	1821	1834	1836	1821	26934
601	20240322	094700	772177147	1834	1836	1836	1834	5007
602	20240322	094600	762988349	1836	1836	1836	1834	3025
603	20240322	094500	757439987	1834	1842	1842	1834	11319
604	20240322	094400	736629685	1841	1841	1841	1841	4105
605	20240322	094300	729072380	1841	1842	1845	1841	4261
606	20240322	094200	721217713	1842	1842	1844	1841	8994
607	20240322	094100	704656540	1846	1846	1846	1841	518
608	20240322	094000	703700821	1846	1840	1846	1840	4156
609	20240322	093900	696053671	1840	1840	1847	1840	5430
610	20240322	093800	686043178	1839	1839	1839	1839	374
611	20240322	093700	685355392	1839	1840	1842	1837	2265
612	20240322	093600	681189731	1839	1847	1847	1837	336
613	20240322	093500	680569157	1847	1834	1847	1834	14811
614	20240322	093400	653354120	1837	1833	1837	1833	1351
615	20240322	093300	650874225	1836	1836	1836	1832	150
616	20240322	093200	650599017	1836	1830	1837	1830	18576
617	20240322	093100	616509788	1830	1831	1837	1830	5161
618	20240322	093000	607062808	1830	1830	1836	1829	12560
619	20240322	092900	584080179	1828	1842	1842	1827	20158
620	20240322	092800	547126827	1842	1845	1846	1838	12821
621	20240322	092700	523524714	1853	1849	1853	1844	4872
622	20240322	092600	514512398	1849	1857	1857	1849	152
623	20240322	092500	514230942	1858	1858	1859	1858	1850
624	20240322	092400	510792555	1858	1854	1859	1854	2001
625	20240322	092300	507073447	1856	1845	1859	1841	9997
626	20240322	092200	488557039	1840	1838	1841	1837	2131
627	20240322	092100	484639135	1838	1836	1848	1835	4103
628	20240322	092000	477101935	1834	1839	1850	1834	5311
629	20240322	091900	467342589	1853	1854	1855	1845	3301
630	20240322	091800	461240000	1854	1854	1854	1849	525
631	20240322	091700	460266707	1854	1834	1854	1826	3238
632	20240322	091600	454322991	1826	1844	1844	1825	16410
633	20240322	091500	424297230	1844	1827	1844	1827	2043
634	20240322	091400	420539931	1825	1857	1858	1825	11489
635	20240322	091300	399320353	1858	1861	1869	1858	1952
636	20240322	091200	395686268	1861	1857	1861	1852	3407
637	20240322	091100	389362875	1857	1857	1887	1850	26992
638	20240322	091000	338873512	1857	1848	1872	1848	36018
639	20240322	090900	272244813	1766	1766	1766	1766	0
640	20240322	090800	272244813	1766	1872	1874	1766	30104
641	20240322	090700	216693942	1860	1907	1907	1856	17700
642	20240322	090600	183233111	1907	1927	1935	1900	17713
643	20240322	090500	149395362	1935	1928	1935	1928	9686
644	20240322	090400	130714650	1900	1900	1900	1900	0
645	20240322	090300	130714650	1900	2025	2030	1900	29639
646	20240322	090200	72501725	2025	2015	2040	2015	11716
647	20240322	090100	48860145	2015	2020	2020	2015	622
648	20240322	090000	47605900	2015	2100	2105	2005	22910