KissMeData/008350/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184700	975026623	1909	1909	1909	1909	6238
3	20240329	184600	975026623	1909	1909	1909	1909	0
4	20240329	184500	975026623	1909	1909	1909	1909	0
5	20240329	184400	975026623	1909	1909	1909	1909	0
6	20240329	184300	975026623	1909	1909	1909	1909	0
7	20240329	184200	975026623	1909	1909	1909	1909	0
8	20240329	184100	975026623	1909	1909	1909	1909	0
9	20240329	184000	975026623	1909	1909	1909	1909	0
10	20240329	183900	975026623	1909	1909	1909	1909	0
11	20240329	183800	975026623	1909	1909	1909	1909	0
12	20240329	183700	975026623	1909	1909	1909	1909	0
13	20240329	183600	975026623	1909	1909	1909	1909	0
14	20240329	183500	975026623	1909	1909	1909	1909	0
15	20240329	183400	975026623	1909	1909	1909	1909	0
16	20240329	183300	975026623	1909	1909	1909	1909	0
17	20240329	183200	975026623	1909	1909	1909	1909	0
18	20240329	183100	975026623	1909	1909	1909	1909	0
19	20240329	183000	975026623	1909	1909	1909	1909	0
20	20240329	182900	975026623	1909	1909	1909	1909	0
21	20240329	182800	975026623	1909	1909	1909	1909	0
22	20240329	182700	975026623	1909	1909	1909	1909	0
23	20240329	182600	975026623	1909	1909	1909	1909	0
24	20240329	182500	975026623	1909	1909	1909	1909	0
25	20240329	182400	975026623	1909	1909	1909	1909	0
26	20240329	182300	975026623	1909	1909	1909	1909	0
27	20240329	182200	975026623	1909	1909	1909	1909	0
28	20240329	182100	975026623	1909	1909	1909	1909	0
29	20240329	182000	975026623	1909	1909	1909	1909	0
30	20240329	181900	975026623	1909	1909	1909	1909	0
31	20240329	181800	975026623	1909	1909	1909	1909	0
32	20240329	181700	975026623	1909	1909	1909	1909	6238
33	20240329	181600	975026623	1909	1909	1909	1909	0
34	20240329	181500	975026623	1909	1909	1909	1909	0
35	20240329	181400	975026623	1909	1909	1909	1909	0
36	20240329	181300	975026623	1909	1909	1909	1909	0
37	20240329	181200	975026623	1909	1909	1909	1909	0
38	20240329	181100	975026623	1909	1909	1909	1909	0
39	20240329	181000	975026623	1909	1909	1909	1909	0
40	20240329	180900	975026623	1909	1909	1909	1909	0
41	20240329	180800	975026623	1909	1909	1909	1909	0
42	20240329	180700	975026623	1909	1909	1909	1909	0
43	20240329	180600	975026623	1909	1909	1909	1909	0
44	20240329	180500	975026623	1909	1909	1909	1909	0
45	20240329	180400	975026623	1909	1909	1909	1909	0
46	20240329	180300	975026623	1909	1909	1909	1909	0
47	20240329	180200	975026623	1909	1909	1909	1909	0
48	20240329	180100	975026623	1909	1909	1909	1909	0
49	20240329	180000	975026623	1909	1909	1909	1909	0
50	20240329	175900	975026623	1909	1909	1909	1909	0
51	20240329	175800	975026623	1909	1909	1909	1909	0
52	20240329	175700	975026623	1909	1909	1909	1909	0
53	20240329	175600	975026623	1909	1909	1909	1909	0
54	20240329	175500	975026623	1909	1909	1909	1909	0
55	20240329	175400	975026623	1909	1909	1909	1909	0
56	20240329	175300	975026623	1909	1909	1909	1909	0
57	20240329	175200	975026623	1909	1909	1909	1909	0
58	20240329	175100	975026623	1909	1909	1909	1909	0
59	20240329	175000	975026623	1909	1909	1909	1909	0
60	20240329	174900	975026623	1909	1909	1909	1909	0
61	20240329	174800	975026623	1909	1909	1909	1909	0
62	20240329	174700	975026623	1909	1909	1909	1909	6238
63	20240329	174600	975026623	1909	1909	1909	1909	0
64	20240329	174500	975026623	1909	1909	1909	1909	0
65	20240329	174400	975026623	1909	1909	1909	1909	0
66	20240329	174300	975026623	1909	1909	1909	1909	0
67	20240329	174200	975026623	1909	1909	1909	1909	0
68	20240329	174100	975026623	1909	1909	1909	1909	0
69	20240329	174000	975026623	1909	1909	1909	1909	0
70	20240329	173900	975026623	1909	1909	1909	1909	0
71	20240329	173800	975026623	1909	1909	1909	1909	0
72	20240329	173700	975026623	1909	1909	1909	1909	0
73	20240329	173600	975026623	1909	1909	1909	1909	0
74	20240329	173500	975026623	1909	1909	1909	1909	0
75	20240329	173400	975026623	1909	1909	1909	1909	0
76	20240329	173300	975026623	1909	1909	1909	1909	0
77	20240329	173200	975026623	1909	1909	1909	1909	0
78	20240329	173100	975026623	1909	1909	1909	1909	0
79	20240329	173000	975026623	1909	1909	1909	1909	0
80	20240329	172900	975026623	1909	1909	1909	1909	0
81	20240329	172800	975026623	1909	1909	1909	1909	0
82	20240329	172700	975026623	1909	1909	1909	1909	0
83	20240329	172600	975026623	1909	1909	1909	1909	0
84	20240329	172500	975026623	1909	1909	1909	1909	0
85	20240329	172400	975026623	1909	1909	1909	1909	0
86	20240329	172300	975026623	1909	1909	1909	1909	0
87	20240329	172200	975026623	1909	1909	1909	1909	0
88	20240329	172100	975026623	1909	1909	1909	1909	0
89	20240329	172000	975026623	1909	1909	1909	1909	0
90	20240329	171900	975026623	1909	1909	1909	1909	0
91	20240329	171800	975026623	1909	1909	1909	1909	0
92	20240329	171700	975026623	1909	1909	1909	1909	6238
93	20240329	171600	975026623	1909	1909	1909	1909	0
94	20240329	171500	975026623	1909	1909	1909	1909	0
95	20240329	171400	975026623	1909	1909	1909	1909	0
96	20240329	171300	975026623	1909	1909	1909	1909	0
97	20240329	171200	975026623	1909	1909	1909	1909	0
98	20240329	171100	975026623	1909	1909	1909	1909	0
99	20240329	171000	975026623	1909	1909	1909	1909	0
100	20240329	170900	975026623	1909	1909	1909	1909	0
101	20240329	170800	975026623	1909	1909	1909	1909	0
102	20240329	170700	975026623	1909	1909	1909	1909	0
103	20240329	170600	975026623	1909	1909	1909	1909	0
104	20240329	170500	975026623	1909	1909	1909	1909	0
105	20240329	170400	975026623	1909	1909	1909	1909	0
106	20240329	170300	975026623	1909	1909	1909	1909	0
107	20240329	170200	975026623	1909	1909	1909	1909	0
108	20240329	170100	975026623	1909	1909	1909	1909	0
109	20240329	170000	975026623	1909	1909	1909	1909	0
110	20240329	165900	975026623	1909	1909	1909	1909	0
111	20240329	165800	975026623	1909	1909	1909	1909	0
112	20240329	165700	975026623	1909	1909	1909	1909	0
113	20240329	165600	975026623	1909	1909	1909	1909	0
114	20240329	165500	975026623	1909	1909	1909	1909	0
115	20240329	165400	975026623	1909	1909	1909	1909	0
116	20240329	165300	975026623	1909	1909	1909	1909	0
117	20240329	165200	975026623	1909	1909	1909	1909	0
118	20240329	165100	975026623	1909	1909	1909	1909	0
119	20240329	165000	975026623	1909	1909	1909	1909	0
120	20240329	164900	975026623	1909	1909	1909	1909	0
121	20240329	164800	975026623	1909	1909	1909	1909	0
122	20240329	164700	975026623	1909	1909	1909	1909	6238
123	20240329	164600	975026623	1909	1909	1909	1909	0
124	20240329	164500	975026623	1909	1909	1909	1909	0
125	20240329	164400	975026623	1909	1909	1909	1909	0
126	20240329	164300	975026623	1909	1909	1909	1909	0
127	20240329	164200	975026623	1909	1909	1909	1909	0
128	20240329	164100	975026623	1909	1909	1909	1909	0
129	20240329	164000	975026623	1909	1909	1909	1909	0
130	20240329	163900	975026623	1909	1909	1909	1909	0
131	20240329	163800	975026623	1909	1909	1909	1909	0
132	20240329	163700	975026623	1909	1909	1909	1909	0
133	20240329	163600	975026623	1909	1909	1909	1909	0
134	20240329	163500	975026623	1909	1909	1909	1909	0
135	20240329	163400	975026623	1909	1909	1909	1909	0
136	20240329	163300	975026623	1909	1909	1909	1909	0
137	20240329	163200	975026623	1909	1909	1909	1909	0
138	20240329	163100	975026623	1909	1909	1909	1909	0
139	20240329	163000	975026623	1909	1909	1909	1909	0
140	20240329	162900	975026623	1909	1909	1909	1909	0
141	20240329	162800	975026623	1909	1909	1909	1909	0
142	20240329	162700	975026623	1909	1909	1909	1909	0
143	20240329	162600	975026623	1909	1909	1909	1909	0
144	20240329	162500	975026623	1909	1909	1909	1909	0
145	20240329	162400	975026623	1909	1909	1909	1909	0
146	20240329	162300	975026623	1909	1909	1909	1909	0
147	20240329	162200	975026623	1909	1909	1909	1909	0
148	20240329	162100	975026623	1909	1909	1909	1909	0
149	20240329	162000	975026623	1909	1909	1909	1909	0
150	20240329	161900	975026623	1909	1909	1909	1909	0
151	20240329	161800	975026623	1909	1909	1909	1909	0
152	20240329	161700	975026623	1909	1909	1909	1909	6238
153	20240329	161600	975026623	1909	1909	1909	1909	0
154	20240329	161500	975026623	1909	1909	1909	1909	0
155	20240329	161400	975026623	1909	1909	1909	1909	0
156	20240329	161300	975026623	1909	1909	1909	1909	0
157	20240329	161200	975026623	1909	1909	1909	1909	0
158	20240329	161100	975026623	1909	1909	1909	1909	0
159	20240329	161000	975026623	1909	1909	1909	1909	0
160	20240329	160900	975026623	1909	1909	1909	1909	0
161	20240329	160800	975026623	1909	1909	1909	1909	0
162	20240329	160700	975026623	1909	1909	1909	1909	0
163	20240329	160600	975026623	1909	1909	1909	1909	0
164	20240329	160500	975026623	1909	1909	1909	1909	0
165	20240329	160400	975026623	1909	1909	1909	1909	0
166	20240329	160300	975026623	1909	1909	1909	1909	0
167	20240329	160200	975026623	1909	1909	1909	1909	0
168	20240329	160100	975026623	1909	1909	1909	1909	0
169	20240329	160000	975026623	1909	1909	1909	1909	0
170	20240329	155900	975026623	1909	1909	1909	1909	0
171	20240329	155800	975026623	1909	1909	1909	1909	0
172	20240329	155700	975026623	1909	1909	1909	1909	0
173	20240329	155600	975026623	1909	1909	1909	1909	0
174	20240329	155500	975026623	1909	1909	1909	1909	0
175	20240329	155400	975026623	1909	1909	1909	1909	0
176	20240329	155300	975026623	1909	1909	1909	1909	0
177	20240329	155200	975026623	1909	1909	1909	1909	0
178	20240329	155100	975026623	1909	1909	1909	1909	0
179	20240329	155000	975026623	1909	1909	1909	1909	0
180	20240329	154900	975026623	1909	1909	1909	1909	0
181	20240329	154800	975026623	1909	1909	1909	1909	0
182	20240329	154700	975026623	1909	1909	1909	1909	6238
183	20240329	154600	975026623	1909	1909	1909	1909	0
184	20240329	154500	975026623	1909	1909	1909	1909	0
185	20240329	154400	975026623	1909	1909	1909	1909	0
186	20240329	154300	975026623	1909	1909	1909	1909	0
187	20240329	154200	975026623	1909	1909	1909	1909	0
188	20240329	154100	975026623	1909	1909	1909	1909	0
189	20240329	154000	975026623	1909	1909	1909	1909	0
190	20240329	153900	975026623	1909	1909	1909	1909	0
191	20240329	153800	975026623	1909	1909	1909	1909	0
192	20240329	153700	975026623	1909	1909	1909	1909	0
193	20240329	153600	975026623	1909	1909	1909	1909	0
194	20240329	153500	975026623	1909	1909	1909	1909	0
195	20240329	153400	975026623	1909	1909	1909	1909	0
196	20240329	153300	975026623	1909	1909	1909	1909	0
197	20240329	153200	975026623	1909	1909	1909	1909	0
198	20240329	153100	975026623	1909	1909	1909	1909	0
199	20240329	153000	975026623	1909	1909	1909	1909	6238
200	20240329	152900	963118281	1909	1909	1909	1909	0
201	20240329	152800	963118281	1909	1909	1909	1909	0
202	20240329	152700	963118281	1909	1909	1909	1909	0
203	20240329	152600	963118281	1909	1909	1909	1909	0
204	20240329	152500	963118281	1909	1909	1909	1909	0
205	20240329	152400	963118281	1909	1909	1909	1909	0
206	20240329	152300	963118281	1909	1909	1909	1909	0
207	20240329	152200	963118281	1909	1909	1909	1909	0
208	20240329	152100	963118281	1909	1909	1909	1909	0
209	20240329	152000	963118281	1909	1909	1909	1909	0
210	20240329	151900	963118281	1909	1909	1910	1909	417
211	20240329	151800	962322227	1910	1910	1910	1910	6
212	20240329	151700	962310767	1909	1909	1909	1909	250
213	20240329	151600	961833517	1909	1909	1910	1909	765
214	20240329	151500	960373131	1909	1908	1910	1908	7305
215	20240329	151400	946428630	1908	1908	1909	1908	5661
216	20240329	151300	935626442	1909	1909	1909	1909	1
217	20240329	151200	935624533	1908	1908	1908	1908	10
218	20240329	151100	935605453	1908	1908	1908	1908	86
219	20240329	151000	935441365	1908	1908	1908	1908	0
220	20240329	150900	935441365	1908	1909	1909	1908	570
221	20240329	150800	934353735	1909	1909	1909	1909	105
222	20240329	150700	934153290	1909	1909	1909	1909	1
223	20240329	150600	934151381	1909	1909	1909	1909	0
224	20240329	150500	934151381	1909	1909	1909	1909	18
225	20240329	150400	934117019	1907	1909	1909	1907	7
226	20240329	150300	934103668	1907	1908	1908	1907	898
227	20240329	150200	932391181	1909	1909	1909	1909	78
228	20240329	150100	932242279	1907	1908	1908	1907	6
229	20240329	150000	932230832	1907	1907	1908	1907	323
230	20240329	145900	931614870	1908	1908	1908	1908	8
231	20240329	145800	931599606	1908	1908	1908	1908	0
232	20240329	145700	931599606	1908	1907	1908	1907	1522
233	20240329	145600	928696880	1908	1908	1908	1907	637
234	20240329	145500	927481785	1908	1907	1908	1907	4714
235	20240329	145400	918488585	1907	1907	1907	1907	0
236	20240329	145300	918488585	1907	1907	1907	1907	211
237	20240329	145200	918086208	1907	1905	1907	1905	152
238	20240329	145100	917796448	1905	1905	1905	1905	18
239	20240329	145000	917762158	1905	1907	1907	1905	5600
240	20240329	144900	907088527	1907	1907	1907	1907	157
241	20240329	144800	906789128	1907	1906	1907	1906	401
242	20240329	144700	906024821	1907	1907	1907	1906	4110
243	20240329	144600	898187201	1906	1907	1907	1906	1081
244	20240329	144500	896126778	1906	1906	1906	1906	5099
245	20240329	144400	886408084	1906	1908	1908	1906	17565
246	20240329	144300	852925581	1909	1909	1909	1909	1
247	20240329	144200	852923672	1909	1909	1909	1909	776
248	20240329	144100	851442288	1906	1906	1906	1906	0
249	20240329	144000	851442288	1906	1909	1909	1906	2013
250	20240329	143900	847605361	1909	1909	1909	1909	50
251	20240329	143800	847509911	1909	1909	1909	1906	36
252	20240329	143700	847441277	1909	1907	1909	1907	1060
253	20240329	143600	845419405	1907	1909	1909	1907	2020
254	20240329	143500	841564265	1909	1907	1909	1907	5601
255	20240329	143400	830876133	1907	1907	1907	1907	87
256	20240329	143300	830710224	1907	1906	1907	1906	9
257	20240329	143200	830693063	1907	1907	1907	1907	4
258	20240329	143100	830685435	1907	1906	1907	1906	4023
259	20240329	143000	823016594	1906	1906	1906	1906	3900
260	20240329	142900	815583194	1907	1908	1908	1907	823
261	20240329	142800	814013728	1907	1907	1907	1907	1178
262	20240329	142700	811767282	1907	1907	1907	1907	2647
263	20240329	142600	806719453	1907	1907	1907	1907	377
264	20240329	142500	806000514	1907	1907	1907	1907	4000
265	20240329	142400	798372514	1908	1908	1908	1908	15
266	20240329	142300	798343894	1907	1907	1907	1907	4538
267	20240329	142200	789689928	1908	1908	1908	1907	249
268	20240329	142100	789215074	1907	1907	1907	1907	800
269	20240329	142000	787689474	1907	1907	1908	1907	3450
270	20240329	141900	781110323	1907	1908	1908	1907	22070
271	20240329	141800	739020803	1908	1908	1908	1908	4203
272	20240329	141700	731001479	1908	1908	1908	1908	4010
273	20240329	141600	723350399	1909	1909	1909	1909	0
274	20240329	141500	723350399	1909	1909	1909	1909	26
275	20240329	141400	723300765	1908	1909	1909	1908	272
276	20240329	141300	722781728	1909	1908	1909	1908	1988
277	20240329	141200	718987636	1909	1909	1909	1908	576
278	20240329	141100	717888573	1908	1908	1908	1908	1782
279	20240329	141000	714488517	1909	1909	1909	1909	1
280	20240329	140900	714486608	1908	1908	1908	1908	9079
281	20240329	140800	697163876	1909	1909	1909	1909	100
282	20240329	140700	696972976	1909	1909	1909	1909	42
283	20240329	140600	696892798	1908	1909	1909	1908	17
284	20240329	140500	696860352	1909	1909	1909	1909	1317
285	20240329	140400	694346199	1909	1909	1909	1909	16371
286	20240329	140300	663093960	1909	1909	1909	1909	3
287	20240329	140200	663088233	1910	1909	1910	1909	2068
288	20240329	140100	659140396	1910	1910	1910	1910	1
289	20240329	140000	659138486	1909	1909	1909	1909	1722
290	20240329	135900	655851188	1909	1910	1910	1909	493
291	20240329	135800	654910046	1910	1910	1910	1910	505
292	20240329	135700	653945496	1910	1910	1910	1910	4
293	20240329	135600	653937856	1909	1909	1909	1909	0
294	20240329	135500	653937856	1909	1909	1909	1909	1725
295	20240329	135400	650644831	1910	1910	1910	1910	1607
296	20240329	135300	647575461	1911	1910	1911	1910	2
297	20240329	135200	647571640	1910	1910	1910	1910	0
298	20240329	135100	647571640	1910	1910	1910	1910	0
299	20240329	135000	647571640	1910	1910	1910	1910	0
300	20240329	134900	647571640	1910	1910	1910	1910	621
301	20240329	134800	646385530	1911	1911	1911	1911	0
302	20240329	134700	646385530	1911	1911	1911	1911	0
303	20240329	134600	646385530	1911	1910	1911	1910	501
304	20240329	134500	645428619	1910	1910	1910	1910	0
305	20240329	134400	645428619	1910	1910	1910	1910	129
306	20240329	134300	645182229	1910	1910	1910	1910	5000
307	20240329	134200	635632229	1910	1910	1910	1910	0
308	20240329	134100	635632229	1910	1910	1910	1909	6
309	20240329	134000	635620773	1909	1909	1909	1909	218
310	20240329	133900	635204611	1909	1910	1910	1909	210
311	20240329	133800	634803661	1910	1909	1910	1909	282
312	20240329	133700	634265268	1910	1910	1910	1910	100
313	20240329	133600	634074268	1909	1909	1909	1909	320
314	20240329	133500	633463388	1910	1910	1910	1910	4
315	20240329	133400	633455748	1910	1909	1910	1909	159
316	20240329	133300	633152201	1910	1910	1910	1910	0
317	20240329	133200	633152201	1910	1910	1910	1910	139
318	20240329	133100	632886711	1910	1910	1910	1910	12
319	20240329	133000	632863791	1910	1910	1910	1910	2
320	20240329	132900	632859971	1910	1909	1910	1909	769
321	20240329	132800	631391381	1910	1910	1910	1910	312
322	20240329	132700	630795461	1910	1910	1910	1910	5
323	20240329	132600	630785911	1910	1910	1910	1910	11
324	20240329	132500	630764901	1910	1910	1910	1910	0
325	20240329	132400	630764901	1910	1910	1910	1910	3
326	20240329	132300	630759171	1910	1910	1910	1910	305
327	20240329	132200	630176621	1909	1910	1910	1909	12670
328	20240329	132100	605989587	1910	1910	1910	1910	61
329	20240329	132000	605873077	1910	1910	1910	1910	268
330	20240329	131900	605361197	1910	1910	1910	1910	158
331	20240329	131800	605059417	1910	1910	1910	1910	16
332	20240329	131700	605028857	1910	1909	1910	1909	5336
333	20240329	131600	594842397	1909	1909	1910	1909	1452
334	20240329	131500	592070528	1909	1910	1910	1909	161
335	20240329	131400	591763178	1909	1909	1909	1909	3130
336	20240329	131300	585788008	1910	1910	1910	1910	115
337	20240329	131200	585568358	1910	1910	1910	1910	10
338	20240329	131100	585549258	1909	1909	1909	1909	2193
339	20240329	131000	581362821	1909	1909	1909	1909	2700
340	20240329	130900	576208521	1910	1910	1910	1910	179
341	20240329	130800	575866631	1910	1910	1910	1909	60
342	20240329	130700	575752073	1910	1910	1910	1910	6
343	20240329	130600	575740613	1909	1910	1910	1909	1754
344	20240329	130500	572391723	1910	1910	1910	1910	558
345	20240329	130400	571325943	1910	1910	1910	1910	40
346	20240329	130300	571249543	1911	1910	1911	1910	201
347	20240329	130200	570865632	1911	1911	1911	1911	0
348	20240329	130100	570865632	1911	1911	1911	1911	1
349	20240329	130000	570863721	1910	1911	1911	1910	40
350	20240329	125900	570787301	1911	1911	1911	1911	170
351	20240329	125800	570462431	1910	1910	1910	1910	2813
352	20240329	125700	565089601	1910	1909	1910	1909	77
353	20240329	125600	564942607	1910	1910	1910	1910	0
354	20240329	125500	564942607	1910	1910	1910	1910	1
355	20240329	125400	564940697	1909	1909	1909	1909	550
356	20240329	125300	563890747	1910	1909	1910	1909	3449
357	20240329	125200	557306600	1910	1910	1910	1910	8
358	20240329	125100	557291320	1910	1910	1910	1909	206
359	20240329	125000	556898060	1910	1910	1910	1910	106
360	20240329	124900	556695600	1909	1910	1910	1909	840
361	20240329	124800	555091240	1910	1910	1910	1910	1
362	20240329	124700	555089330	1910	1910	1910	1910	400
363	20240329	124600	554325330	1909	1909	1909	1909	0
364	20240329	124500	554325330	1909	1909	1909	1909	11
365	20240329	124400	554304331	1910	1910	1910	1910	4
366	20240329	124300	554296691	1910	1909	1910	1909	72
367	20240329	124200	554159207	1910	1910	1910	1910	65
368	20240329	124100	554035057	1910	1910	1910	1910	0
369	20240329	124000	554035057	1910	1910	1910	1910	100
370	20240329	123900	553844057	1910	1910	1910	1910	3
371	20240329	123800	553838327	1910	1910	1910	1910	1000
372	20240329	123700	551928327	1910	1909	1910	1909	101
373	20240329	123600	551735517	1909	1909	1909	1909	321
374	20240329	123500	551122728	1909	1909	1909	1909	70
375	20240329	123400	550989098	1909	1909	1910	1909	1629
376	20240329	123300	547879259	1910	1909	1910	1909	2001
377	20240329	123200	544059349	1909	1910	1910	1909	1068
378	20240329	123100	542020169	1910	1910	1910	1910	530
379	20240329	123000	541007869	1910	1910	1910	1910	1
380	20240329	122900	541005959	1910	1910	1910	1910	62
381	20240329	122800	540887539	1909	1909	1909	1909	1015
382	20240329	122700	538949904	1909	1909	1909	1909	699
383	20240329	122600	537615513	1909	1909	1909	1909	401
384	20240329	122500	536850004	1909	1909	1909	1909	307
385	20240329	122400	536263941	1909	1909	1909	1909	631
386	20240329	122300	535059362	1909	1909	1909	1909	0
387	20240329	122200	535059362	1909	1909	1909	1909	0
388	20240329	122100	535059362	1909	1909	1909	1909	958
389	20240329	122000	533230540	1910	1910	1910	1910	1
390	20240329	121900	533228630	1909	1909	1909	1909	12
391	20240329	121800	533205722	1909	1910	1910	1909	1534
392	20240329	121700	530277314	1910	1910	1910	1910	0
393	20240329	121600	530277314	1910	1909	1910	1909	155
394	20240329	121500	529981393	1909	1909	1909	1909	3
395	20240329	121400	529975666	1908	1909	1910	1908	7370
396	20240329	121300	515906835	1909	1910	1910	1909	727
397	20240329	121200	514518991	1910	1910	1910	1910	141
398	20240329	121100	514249681	1910	1910	1910	1910	453
399	20240329	121000	513384451	1910	1910	1910	1910	2
400	20240329	120900	513380631	1910	1910	1910	1909	1770
401	20240329	120800	510001399	1910	1909	1910	1909	354
402	20240329	120700	509325612	1909	1909	1909	1909	0
403	20240329	120600	509325612	1909	1909	1909	1909	977
404	20240329	120500	507460519	1909	1909	1909	1909	0
405	20240329	120400	507460519	1909	1909	1909	1909	4303
406	20240329	120300	499246092	1909	1909	1909	1909	0
407	20240329	120200	499246092	1909	1909	1909	1909	101
408	20240329	120100	499053283	1908	1909	1909	1908	826
409	20240329	120000	497476599	1909	1909	1909	1909	6
410	20240329	115900	497465145	1909	1909	1909	1909	5
411	20240329	115800	497455600	1909	1909	1909	1909	9
412	20240329	115700	497438419	1908	1908	1908	1908	2670
413	20240329	115600	492344059	1908	1909	1909	1908	2011
414	20240329	115500	488507060	1909	1909	1909	1909	2705
415	20240329	115400	483343215	1909	1909	1909	1909	615
416	20240329	115300	482169180	1909	1909	1909	1909	0
417	20240329	115200	482169180	1909	1909	1909	1909	4
418	20240329	115100	482161544	1908	1908	1908	1908	1
419	20240329	115000	482159636	1908	1908	1908	1908	0
420	20240329	114900	482159636	1908	1909	1909	1908	387
421	20240329	114800	481420854	1909	1909	1909	1908	777
422	20240329	114700	479938273	1909	1910	1910	1909	1344
423	20240329	114600	477372477	1910	1910	1910	1910	1140
424	20240329	114500	475195077	1910	1910	1910	1910	0
425	20240329	114400	475195077	1910	1910	1910	1910	12
426	20240329	114300	475172157	1908	1908	1908	1908	0
427	20240329	114200	475172157	1908	1908	1908	1908	0
428	20240329	114100	475172157	1908	1908	1908	1908	0
429	20240329	114000	475172157	1908	1908	1908	1908	0
430	20240329	113900	475172157	1908	1908	1908	1908	0
431	20240329	113800	475172157	1908	1909	1911	1908	10698
432	20240329	113700	454742087	1909	1909	1909	1909	586
433	20240329	113600	453623413	1909	1909	1909	1909	502
434	20240329	113500	452665095	1909	1909	1909	1909	1195
435	20240329	113400	450383840	1909	1909	1909	1909	34
436	20240329	113300	450318934	1909	1909	1909	1909	68
437	20240329	113200	450189122	1908	1909	1910	1908	12508
438	20240329	113100	426313964	1909	1909	1909	1908	202
439	20240329	113000	425928546	1909	1909	1910	1909	11937
440	20240329	112900	403140812	1909	1909	1909	1909	350
441	20240329	112800	402472662	1909	1910	1910	1909	435
442	20240329	112700	401642243	1910	1909	1910	1909	141
443	20240329	112600	401373031	1909	1909	1909	1909	456
444	20240329	112500	400502527	1910	1910	1910	1910	1
445	20240329	112400	400500617	1910	1910	1910	1910	1
446	20240329	112300	400498707	1910	1910	1910	1910	30
447	20240329	112200	400441407	1909	1910	1910	1909	520
448	20240329	112100	399448726	1910	1910	1910	1910	66
449	20240329	112000	399322666	1910	1910	1910	1910	598
450	20240329	111900	398180486	1910	1910	1910	1910	0
451	20240329	111800	398180486	1910	1910	1910	1910	161
452	20240329	111700	397872976	1910	1910	1911	1910	14
453	20240329	111600	397846226	1910	1910	1910	1910	700
454	20240329	111500	396509226	1911	1911	1911	1911	0
455	20240329	111400	396509226	1911	1911	1911	1911	3
456	20240329	111300	396503493	1910	1910	1910	1910	24
457	20240329	111200	396457653	1910	1910	1910	1910	302
458	20240329	111100	395880833	1910	1910	1910	1910	0
459	20240329	111000	395880833	1910	1910	1910	1910	240
460	20240329	110900	395422433	1910	1910	1910	1910	0
461	20240329	110800	395422433	1910	1910	1910	1910	0
462	20240329	110700	395422433	1910	1910	1910	1910	0
463	20240329	110600	395422433	1910	1910	1910	1910	0
464	20240329	110500	395422433	1910	1910	1911	1910	279
465	20240329	110400	394889542	1911	1911	1911	1911	1
466	20240329	110300	394887631	1910	1910	1910	1910	625
467	20240329	110200	393693881	1910	1910	1910	1910	8056
468	20240329	110100	378306921	1911	1911	1911	1911	1000
469	20240329	110000	376395921	1911	1910	1911	1910	24
470	20240329	105900	376350058	1909	1909	1909	1909	0
471	20240329	105800	376350058	1909	1910	1910	1909	9807
472	20240329	105700	357625511	1910	1910	1910	1910	1300
473	20240329	105600	355142511	1910	1910	1910	1910	400
474	20240329	105500	354378511	1911	1911	1911	1911	59
475	20240329	105400	354265762	1911	1911	1911	1911	0
476	20240329	105300	354265762	1911	1911	1911	1911	1638
477	20240329	105200	351135544	1911	1912	1912	1911	207
478	20240329	105100	350739860	1912	1911	1912	1911	656
479	20240329	105000	349486213	1911	1911	1911	1911	1375
480	20240329	104900	346858588	1911	1912	1912	1911	64
481	20240329	104800	346736276	1911	1911	1911	1911	0
482	20240329	104700	346736276	1911	1911	1912	1911	1126
483	20240329	104600	344584190	1911	1911	1911	1911	1
484	20240329	104500	344582279	1910	1911	1911	1910	6969
485	20240329	104400	331271401	1910	1911	1911	1910	311
486	20240329	104300	330677090	1911	1911	1911	1910	308
487	20240329	104200	330088513	1911	1911	1911	1911	1
488	20240329	104100	330086602	1911	1911	1911	1911	501
489	20240329	104000	329129191	1910	1910	1911	1910	605
490	20240329	103900	327973538	1911	1911	1911	1911	100
491	20240329	103800	327782438	1911	1911	1911	1910	250
492	20240329	103700	327304738	1911	1911	1911	1910	2451
493	20240329	103600	322623127	1910	1911	1911	1910	501
494	20240329	103500	321665717	1911	1911	1911	1911	1
495	20240329	103400	321663806	1910	1911	1911	1910	3408
496	20240329	103300	315154486	1911	1911	1911	1911	265
497	20240329	103200	314648071	1912	1912	1912	1911	1192
498	20240329	103100	312370071	1912	1912	1912	1912	1012
499	20240329	103000	310435127	1912	1912	1912	1912	0
500	20240329	102900	310435127	1912	1913	1913	1912	113
501	20240329	102800	310218971	1913	1913	1913	1913	0
502	20240329	102700	310218971	1913	1913	1913	1913	100
503	20240329	102600	310027671	1913	1913	1913	1913	3
504	20240329	102500	310021932	1913	1912	1913	1912	155
505	20240329	102400	309725571	1913	1913	1913	1913	0
506	20240329	102300	309725571	1913	1913	1913	1913	4
507	20240329	102200	309717919	1911	1911	1911	1911	85
508	20240329	102100	309555484	1913	1913	1913	1913	20
509	20240329	102000	309517224	1913	1914	1914	1913	3
510	20240329	101900	309511484	1910	1910	1910	1910	588
511	20240329	101800	308388404	1910	1910	1910	1910	1008
512	20240329	101700	306463124	1909	1910	1910	1909	1523
513	20240329	101600	303555051	1910	1910	1910	1910	5420
514	20240329	101500	293202851	1909	1910	1910	1909	505
515	20240329	101400	292238306	1910	1910	1910	1910	1105
516	20240329	101300	290127756	1910	1910	1910	1910	66
517	20240329	101200	290001696	1910	1910	1910	1910	632
518	20240329	101100	288794576	1910	1910	1910	1910	16
519	20240329	101000	288764016	1910	1910	1910	1910	42
520	20240329	100900	288683796	1910	1909	1910	1909	2005
521	20240329	100800	284856250	1909	1909	1909	1909	3301
522	20240329	100700	278554641	1910	1910	1910	1910	311
523	20240329	100600	277960631	1910	1910	1910	1910	303
524	20240329	100500	277381901	1909	1910	1910	1909	240
525	20240329	100400	276923736	1910	1910	1910	1910	7
526	20240329	100300	276910366	1909	1908	1909	1908	1022
527	20240329	100200	274959589	1908	1908	1909	1908	56
528	20240329	100100	274852706	1909	1909	1909	1909	11037
529	20240329	100000	253783073	1909	1909	1909	1908	2698
530	20240329	095900	248632791	1909	1909	1909	1909	504
531	20240329	095800	247670655	1908	1909	1909	1908	2599
532	20240329	095700	242709252	1909	1909	1909	1908	360
533	20240329	095600	242022251	1909	1908	1909	1908	510
534	20240329	095500	241049161	1909	1909	1909	1909	40
535	20240329	095400	240972801	1909	1908	1909	1908	33
536	20240329	095300	240909826	1909	1908	1909	1908	509
537	20240329	095200	239938645	1909	1909	1909	1908	10495
538	20240329	095100	219906530	1909	1909	1909	1909	6
539	20240329	095000	219895076	1909	1909	1909	1908	509
540	20240329	094900	218923895	1909	1909	1909	1909	504
541	20240329	094800	217961759	1909	1909	1909	1909	2
542	20240329	094700	217957941	1909	1909	1909	1909	24
543	20240329	094600	217912125	1909	1909	1909	1909	510
544	20240329	094500	216938535	1909	1908	1909	1908	1247
545	20240329	094400	214558512	1909	1909	1909	1908	245
546	20240329	094300	214091037	1909	1909	1909	1908	2463
547	20240329	094200	209389628	1909	1909	1909	1909	564
548	20240329	094100	208312952	1909	1908	1909	1908	291
549	20240329	094000	207757470	1909	1909	1909	1908	849
550	20240329	093900	206137116	1909	1909	1909	1909	10
551	20240329	093800	206118026	1909	1909	1909	1909	41
552	20240329	093700	206039757	1909	1908	1909	1908	70
553	20240329	093600	205906196	1908	1909	1909	1908	1222
554	20240329	093500	203574609	1909	1908	1909	1908	210
555	20240329	093400	203173928	1907	1908	1908	1907	2722
556	20240329	093300	197981402	1908	1907	1908	1907	419
557	20240329	093200	197181954	1907	1908	1908	1907	409
558	20240329	093100	196401587	1908	1908	1908	1908	443
559	20240329	093000	195556343	1908	1908	1908	1908	1083
560	20240329	092900	193489979	1908	1908	1909	1908	3771
561	20240329	092800	186294906	1909	1908	1909	1908	104
562	20240329	092700	186096471	1908	1908	1908	1907	1500
563	20240329	092600	183234511	1908	1908	1909	1908	1163
564	20240329	092500	181015506	1907	1908	1908	1907	196
565	20240329	092400	180641576	1908	1910	1910	1908	2979
566	20240329	092300	174957641	1908	1910	1910	1908	3117
567	20240329	092200	169008776	1909	1910	1910	1909	555
568	20240329	092100	167948928	1909	1909	1909	1909	37
569	20240329	092000	167878295	1908	1908	1908	1908	1160
570	20240329	091900	165665015	1908	1908	1908	1908	5226
571	20240329	091800	155693807	1908	1909	1909	1908	2082
572	20240329	091700	151720851	1909	1908	1910	1907	2254
573	20240329	091600	147422462	1907	1909	1909	1907	4095
574	20240329	091500	139610293	1909	1910	1910	1908	702
575	20240329	091400	138270093	1910	1910	1910	1910	0
576	20240329	091300	138270093	1910	1914	1914	1910	20
577	20240329	091200	138231825	1908	1913	1913	1908	1497
578	20240329	091100	135375534	1908	1909	1909	1908	4855
579	20240329	091000	126111048	1914	1909	1914	1906	18349
580	20240329	090900	91107959	1909	1911	1914	1909	2832
581	20240329	090800	85701105	1911	1912	1912	1911	1047
582	20240329	090700	83700088	1915	1910	1915	1910	2502
583	20240329	090600	78915168	1910	1914	1915	1910	2743
584	20240329	090500	73669111	1910	1911	1911	1910	3000
585	20240329	090400	67939081	1915	1910	1915	1909	1580
586	20240329	090300	64921313	1915	1915	1915	1910	1097
587	20240329	090200	62820778	1915	1915	1915	1910	496
588	20240329	090100	61872863	1915	1914	1915	1910	7545
589	20240329	090000	47431068	1907	1907	1914	1907	24872