KissMeData/060240/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192500	750922774	1900	1900	1900	1900	4812
3	20240328	192400	750922774	1900	1900	1900	1900	0
4	20240328	192300	750922774	1900	1900	1900	1900	0
5	20240328	192200	750922774	1900	1900	1900	1900	0
6	20240328	192100	750922774	1900	1900	1900	1900	0
7	20240328	192000	750922774	1900	1900	1900	1900	0
8	20240328	191900	750922774	1900	1900	1900	1900	0
9	20240328	191800	750922774	1900	1900	1900	1900	0
10	20240328	191700	750922774	1900	1900	1900	1900	0
11	20240328	191600	750922774	1900	1900	1900	1900	0
12	20240328	191500	750922774	1900	1900	1900	1900	0
13	20240328	191400	750922774	1900	1900	1900	1900	0
14	20240328	191300	750922774	1900	1900	1900	1900	0
15	20240328	191200	750922774	1900	1900	1900	1900	0
16	20240328	191100	750922774	1900	1900	1900	1900	0
17	20240328	191000	750922774	1900	1900	1900	1900	0
18	20240328	190900	750922774	1900	1900	1900	1900	0
19	20240328	190800	750922774	1900	1900	1900	1900	0
20	20240328	190700	750922774	1900	1900	1900	1900	0
21	20240328	190600	750922774	1900	1900	1900	1900	0
22	20240328	190500	750922774	1900	1900	1900	1900	0
23	20240328	190400	750922774	1900	1900	1900	1900	0
24	20240328	190300	750922774	1900	1900	1900	1900	0
25	20240328	190200	750922774	1900	1900	1900	1900	0
26	20240328	190100	750922774	1900	1900	1900	1900	0
27	20240328	190000	750922774	1900	1900	1900	1900	0
28	20240328	185900	750922774	1900	1900	1900	1900	0
29	20240328	185800	750922774	1900	1900	1900	1900	0
30	20240328	185700	750922774	1900	1900	1900	1900	0
31	20240328	185600	750922774	1900	1900	1900	1900	0
32	20240328	185500	750922774	1900	1900	1900	1900	4812
33	20240328	185400	750922774	1900	1900	1900	1900	0
34	20240328	185300	750922774	1900	1900	1900	1900	0
35	20240328	185200	750922774	1900	1900	1900	1900	0
36	20240328	185100	750922774	1900	1900	1900	1900	0
37	20240328	185000	750922774	1900	1900	1900	1900	0
38	20240328	184900	750922774	1900	1900	1900	1900	0
39	20240328	184800	750922774	1900	1900	1900	1900	0
40	20240328	184700	750922774	1900	1900	1900	1900	0
41	20240328	184600	750922774	1900	1900	1900	1900	0
42	20240328	184500	750922774	1900	1900	1900	1900	0
43	20240328	184400	750922774	1900	1900	1900	1900	0
44	20240328	184300	750922774	1900	1900	1900	1900	0
45	20240328	184200	750922774	1900	1900	1900	1900	0
46	20240328	184100	750922774	1900	1900	1900	1900	0
47	20240328	184000	750922774	1900	1900	1900	1900	0
48	20240328	183900	750922774	1900	1900	1900	1900	0
49	20240328	183800	750922774	1900	1900	1900	1900	0
50	20240328	183700	750922774	1900	1900	1900	1900	0
51	20240328	183600	750922774	1900	1900	1900	1900	0
52	20240328	183500	750922774	1900	1900	1900	1900	0
53	20240328	183400	750922774	1900	1900	1900	1900	0
54	20240328	183300	750922774	1900	1900	1900	1900	0
55	20240328	183200	750922774	1900	1900	1900	1900	0
56	20240328	183100	750922774	1900	1900	1900	1900	0
57	20240328	183000	750922774	1900	1900	1900	1900	0
58	20240328	182900	750922774	1900	1900	1900	1900	0
59	20240328	182800	750922774	1900	1900	1900	1900	0
60	20240328	182700	750922774	1900	1900	1900	1900	0
61	20240328	182600	750922774	1900	1900	1900	1900	0
62	20240328	182500	750922774	1900	1900	1900	1900	4812
63	20240328	182400	750922774	1900	1900	1900	1900	0
64	20240328	182300	750922774	1900	1900	1900	1900	0
65	20240328	182200	750922774	1900	1900	1900	1900	0
66	20240328	182100	750922774	1900	1900	1900	1900	0
67	20240328	182000	750922774	1900	1900	1900	1900	0
68	20240328	181900	750922774	1900	1900	1900	1900	0
69	20240328	181800	750922774	1900	1900	1900	1900	0
70	20240328	181700	750922774	1900	1900	1900	1900	0
71	20240328	181600	750922774	1900	1900	1900	1900	0
72	20240328	181500	750922774	1900	1900	1900	1900	0
73	20240328	181400	750922774	1900	1900	1900	1900	0
74	20240328	181300	750922774	1900	1900	1900	1900	0
75	20240328	181200	750922774	1900	1900	1900	1900	0
76	20240328	181100	750922774	1900	1900	1900	1900	0
77	20240328	181000	750922774	1900	1900	1900	1900	0
78	20240328	180900	750922774	1900	1900	1900	1900	0
79	20240328	180800	750922774	1900	1900	1900	1900	0
80	20240328	180700	750922774	1900	1900	1900	1900	0
81	20240328	180600	750922774	1900	1900	1900	1900	0
82	20240328	180500	750922774	1900	1900	1900	1900	0
83	20240328	180400	750922774	1900	1900	1900	1900	0
84	20240328	180300	750922774	1900	1900	1900	1900	0
85	20240328	180200	750922774	1900	1900	1900	1900	0
86	20240328	180100	750922774	1900	1900	1900	1900	0
87	20240328	180000	750922774	1900	1900	1900	1900	0
88	20240328	175900	750922774	1900	1900	1900	1900	0
89	20240328	175800	750922774	1900	1900	1900	1900	0
90	20240328	175700	750922774	1900	1900	1900	1900	0
91	20240328	175600	750922774	1900	1900	1900	1900	0
92	20240328	175500	750922774	1900	1900	1900	1900	4812
93	20240328	175400	750922774	1900	1900	1900	1900	0
94	20240328	175300	750922774	1900	1900	1900	1900	0
95	20240328	175200	750922774	1900	1900	1900	1900	0
96	20240328	175100	750922774	1900	1900	1900	1900	0
97	20240328	175000	750922774	1900	1900	1900	1900	0
98	20240328	174900	750922774	1900	1900	1900	1900	0
99	20240328	174800	750922774	1900	1900	1900	1900	0
100	20240328	174700	750922774	1900	1900	1900	1900	0
101	20240328	174600	750922774	1900	1900	1900	1900	0
102	20240328	174500	750922774	1900	1900	1900	1900	0
103	20240328	174400	750922774	1900	1900	1900	1900	0
104	20240328	174300	750922774	1900	1900	1900	1900	0
105	20240328	174200	750922774	1900	1900	1900	1900	0
106	20240328	174100	750922774	1900	1900	1900	1900	0
107	20240328	174000	750922774	1900	1900	1900	1900	0
108	20240328	173900	750922774	1900	1900	1900	1900	0
109	20240328	173800	750922774	1900	1900	1900	1900	0
110	20240328	173700	750922774	1900	1900	1900	1900	0
111	20240328	173600	750922774	1900	1900	1900	1900	0
112	20240328	173500	750922774	1900	1900	1900	1900	0
113	20240328	173400	750922774	1900	1900	1900	1900	0
114	20240328	173300	750922774	1900	1900	1900	1900	0
115	20240328	173200	750922774	1900	1900	1900	1900	0
116	20240328	173100	750922774	1900	1900	1900	1900	0
117	20240328	173000	750922774	1900	1900	1900	1900	0
118	20240328	172900	750922774	1900	1900	1900	1900	0
119	20240328	172800	750922774	1900	1900	1900	1900	0
120	20240328	172700	750922774	1900	1900	1900	1900	0
121	20240328	172600	750922774	1900	1900	1900	1900	0
122	20240328	172500	750922774	1900	1900	1900	1900	4812
123	20240328	172400	750922774	1900	1900	1900	1900	0
124	20240328	172300	750922774	1900	1900	1900	1900	0
125	20240328	172200	750922774	1900	1900	1900	1900	0
126	20240328	172100	750922774	1900	1900	1900	1900	0
127	20240328	172000	750922774	1900	1900	1900	1900	0
128	20240328	171900	750922774	1900	1900	1900	1900	0
129	20240328	171800	750922774	1900	1900	1900	1900	0
130	20240328	171700	750922774	1900	1900	1900	1900	0
131	20240328	171600	750922774	1900	1900	1900	1900	0
132	20240328	171500	750922774	1900	1900	1900	1900	0
133	20240328	171400	750922774	1900	1900	1900	1900	0
134	20240328	171300	750922774	1900	1900	1900	1900	0
135	20240328	171200	750922774	1900	1900	1900	1900	0
136	20240328	171100	750922774	1900	1900	1900	1900	0
137	20240328	171000	750922774	1900	1900	1900	1900	0
138	20240328	170900	750922774	1900	1900	1900	1900	0
139	20240328	170800	750922774	1900	1900	1900	1900	0
140	20240328	170700	750922774	1900	1900	1900	1900	0
141	20240328	170600	750922774	1900	1900	1900	1900	0
142	20240328	170500	750922774	1900	1900	1900	1900	0
143	20240328	170400	750922774	1900	1900	1900	1900	0
144	20240328	170300	750922774	1900	1900	1900	1900	0
145	20240328	170200	750922774	1900	1900	1900	1900	0
146	20240328	170100	750922774	1900	1900	1900	1900	0
147	20240328	170000	750922774	1900	1900	1900	1900	0
148	20240328	165900	750922774	1900	1900	1900	1900	0
149	20240328	165800	750922774	1900	1900	1900	1900	0
150	20240328	165700	750922774	1900	1900	1900	1900	0
151	20240328	165600	750922774	1900	1900	1900	1900	0
152	20240328	165500	750922774	1900	1900	1900	1900	4812
153	20240328	165400	750922774	1900	1900	1900	1900	0
154	20240328	165300	750922774	1900	1900	1900	1900	0
155	20240328	165200	750922774	1900	1900	1900	1900	0
156	20240328	165100	750922774	1900	1900	1900	1900	0
157	20240328	165000	750922774	1900	1900	1900	1900	0
158	20240328	164900	750922774	1900	1900	1900	1900	0
159	20240328	164800	750922774	1900	1900	1900	1900	0
160	20240328	164700	750922774	1900	1900	1900	1900	0
161	20240328	164600	750922774	1900	1900	1900	1900	0
162	20240328	164500	750922774	1900	1900	1900	1900	0
163	20240328	164400	750922774	1900	1900	1900	1900	0
164	20240328	164300	750922774	1900	1900	1900	1900	0
165	20240328	164200	750922774	1900	1900	1900	1900	0
166	20240328	164100	750922774	1900	1900	1900	1900	0
167	20240328	164000	750922774	1900	1900	1900	1900	0
168	20240328	163900	750922774	1900	1900	1900	1900	0
169	20240328	163800	750922774	1900	1900	1900	1900	0
170	20240328	163700	750922774	1900	1900	1900	1900	0
171	20240328	163600	750922774	1900	1900	1900	1900	0
172	20240328	163500	750922774	1900	1900	1900	1900	0
173	20240328	163400	750922774	1900	1900	1900	1900	0
174	20240328	163300	750922774	1900	1900	1900	1900	0
175	20240328	163200	750922774	1900	1900	1900	1900	0
176	20240328	163100	750922774	1900	1900	1900	1900	0
177	20240328	163000	750922774	1900	1900	1900	1900	0
178	20240328	162900	750922774	1900	1900	1900	1900	0
179	20240328	162800	750922774	1900	1900	1900	1900	0
180	20240328	162700	750922774	1900	1900	1900	1900	0
181	20240328	162600	750922774	1900	1900	1900	1900	0
182	20240328	162500	750922774	1900	1900	1900	1900	4812
183	20240328	162400	750922774	1900	1900	1900	1900	0
184	20240328	162300	750922774	1900	1900	1900	1900	0
185	20240328	162200	750922774	1900	1900	1900	1900	0
186	20240328	162100	750922774	1900	1900	1900	1900	0
187	20240328	162000	750922774	1900	1900	1900	1900	0
188	20240328	161900	750922774	1900	1900	1900	1900	0
189	20240328	161800	750922774	1900	1900	1900	1900	0
190	20240328	161700	750922774	1900	1900	1900	1900	0
191	20240328	161600	750922774	1900	1900	1900	1900	0
192	20240328	161500	750922774	1900	1900	1900	1900	0
193	20240328	161400	750922774	1900	1900	1900	1900	0
194	20240328	161300	750922774	1900	1900	1900	1900	0
195	20240328	161200	750922774	1900	1900	1900	1900	0
196	20240328	161100	750922774	1900	1900	1900	1900	0
197	20240328	161000	750922774	1900	1900	1900	1900	0
198	20240328	160900	750922774	1900	1900	1900	1900	0
199	20240328	160800	750922774	1900	1900	1900	1900	0
200	20240328	160700	750922774	1900	1900	1900	1900	0
201	20240328	160600	750922774	1900	1900	1900	1900	0
202	20240328	160500	750922774	1900	1900	1900	1900	0
203	20240328	160400	750922774	1900	1900	1900	1900	0
204	20240328	160300	750922774	1900	1900	1900	1900	0
205	20240328	160200	750922774	1900	1900	1900	1900	0
206	20240328	160100	750922774	1900	1900	1900	1900	0
207	20240328	160000	750922774	1900	1900	1900	1900	0
208	20240328	155900	750922774	1900	1900	1900	1900	0
209	20240328	155800	750922774	1900	1900	1900	1900	0
210	20240328	155700	750922774	1900	1900	1900	1900	0
211	20240328	155600	750922774	1900	1900	1900	1900	0
212	20240328	155500	750922774	1900	1900	1900	1900	4812
213	20240328	155400	750922774	1900	1900	1900	1900	0
214	20240328	155300	750922774	1900	1900	1900	1900	0
215	20240328	155200	750922774	1900	1900	1900	1900	0
216	20240328	155100	750922774	1900	1900	1900	1900	0
217	20240328	155000	750922774	1900	1900	1900	1900	0
218	20240328	154900	750922774	1900	1900	1900	1900	0
219	20240328	154800	750922774	1900	1900	1900	1900	0
220	20240328	154700	750922774	1900	1900	1900	1900	0
221	20240328	154600	750922774	1900	1900	1900	1900	0
222	20240328	154500	750922774	1900	1900	1900	1900	0
223	20240328	154400	750922774	1900	1900	1900	1900	0
224	20240328	154300	750922774	1900	1900	1900	1900	0
225	20240328	154200	750922774	1900	1900	1900	1900	0
226	20240328	154100	750922774	1900	1900	1900	1900	0
227	20240328	154000	750922774	1900	1900	1900	1900	0
228	20240328	153900	750922774	1900	1900	1900	1900	0
229	20240328	153800	750922774	1900	1900	1900	1900	0
230	20240328	153700	750922774	1900	1900	1900	1900	0
231	20240328	153600	750922774	1900	1900	1900	1900	0
232	20240328	153500	750922774	1900	1900	1900	1900	0
233	20240328	153400	750922774	1900	1900	1900	1900	0
234	20240328	153300	750922774	1900	1900	1900	1900	0
235	20240328	153200	750922774	1900	1900	1900	1900	0
236	20240328	153100	750922774	1900	1900	1900	1900	0
237	20240328	153000	750922774	1900	1900	1900	1900	4812
238	20240328	152900	741779974	1900	1900	1900	1900	0
239	20240328	152800	741779974	1900	1900	1900	1900	0
240	20240328	152700	741779974	1900	1900	1900	1900	0
241	20240328	152600	741779974	1900	1900	1900	1900	0
242	20240328	152500	741779974	1900	1900	1900	1900	0
243	20240328	152400	741779974	1900	1900	1900	1900	0
244	20240328	152300	741779974	1900	1900	1900	1900	0
245	20240328	152200	741779974	1900	1900	1900	1900	0
246	20240328	152100	741779974	1900	1900	1900	1900	0
247	20240328	152000	741779974	1900	1900	1900	1900	0
248	20240328	151900	741779974	1900	1900	1900	1900	1170
249	20240328	151800	739556974	1900	1900	1900	1888	8479
250	20240328	151700	723529672	1900	1900	1900	1894	3511
251	20240328	151600	716876772	1900	1900	1900	1900	0
252	20240328	151500	716876772	1900	1900	1900	1900	131
253	20240328	151400	716627872	1900	1900	1900	1900	3
254	20240328	151300	716622172	1891	1891	1891	1891	0
255	20240328	151200	716622172	1891	1891	1891	1891	73
256	20240328	151100	716484129	1892	1892	1892	1892	1382
257	20240328	151000	713869385	1900	1900	1901	1900	853
258	20240328	150900	712248342	1900	1900	1900	1900	2017
259	20240328	150800	708416042	1900	1900	1900	1900	89
260	20240328	150700	708246942	1900	1899	1900	1899	672
261	20240328	150600	706970242	1899	1890	1899	1890	841
262	20240328	150500	705373282	1899	1899	1899	1899	10
263	20240328	150400	705354292	1898	1899	1899	1898	52
264	20240328	150300	705255594	1899	1899	1899	1899	1
265	20240328	150200	705253695	1900	1900	1900	1900	0
266	20240328	150100	705253695	1900	1890	1900	1889	426
267	20240328	150000	704448673	1889	1899	1899	1889	441
268	20240328	145900	703611424	1900	1900	1900	1900	6
269	20240328	145800	703600024	1901	1900	1901	1900	513
270	20240328	145700	702625323	1900	1899	1900	1899	5489
271	20240328	145600	692198610	1888	1889	1889	1888	1901
272	20240328	145500	688609258	1889	1889	1889	1889	105
273	20240328	145400	688410913	1889	1889	1889	1889	146
274	20240328	145300	688135119	1889	1889	1889	1889	1881
275	20240328	145200	684581910	1889	1889	1889	1889	135
276	20240328	145100	684326895	1889	1889	1889	1889	0
277	20240328	145000	684326895	1889	1889	1889	1889	125
278	20240328	144900	684090770	1899	1889	1899	1889	1110
279	20240328	144800	681988850	1889	1889	1889	1889	1000
280	20240328	144700	680099850	1889	1889	1889	1889	0
281	20240328	144600	680099850	1889	1889	1889	1889	1100
282	20240328	144500	678021950	1898	1898	1898	1898	1000
283	20240328	144400	676123950	1887	1887	1887	1887	0
284	20240328	144300	676123950	1887	1887	1887	1887	0
285	20240328	144200	676123950	1887	1887	1887	1887	402
286	20240328	144100	675365376	1887	1887	1887	1887	15
287	20240328	144000	675337071	1900	1888	1900	1883	14569
288	20240328	143900	647746964	1884	1887	1887	1884	2932
289	20240328	143800	642219962	1887	1887	1887	1887	173
290	20240328	143700	641893511	1888	1888	1888	1888	0
291	20240328	143600	641893511	1888	1888	1888	1888	0
292	20240328	143500	641893511	1888	1889	1889	1888	160
293	20240328	143400	641591403	1888	1888	1888	1888	105
294	20240328	143300	641393163	1901	1901	1901	1901	0
295	20240328	143200	641393163	1901	1901	1901	1901	62
296	20240328	143100	641275301	1902	1902	1902	1902	1
297	20240328	143000	641273399	1902	1897	1902	1897	186
298	20240328	142900	640919657	1902	1898	1902	1897	6225
299	20240328	142800	629093356	1898	1898	1898	1898	17
300	20240328	142700	629061090	1898	1898	1898	1898	166
301	20240328	142600	628746022	1898	1898	1898	1898	0
302	20240328	142500	628746022	1898	1898	1898	1898	0
303	20240328	142400	628746022	1898	1898	1898	1898	0
304	20240328	142300	628746022	1898	1898	1898	1898	93
305	20240328	142200	628569508	1888	1888	1888	1888	1
306	20240328	142100	628567620	1887	1896	1898	1887	79
307	20240328	142000	628417830	1897	1897	1897	1897	0
308	20240328	141900	628417830	1897	1897	1897	1897	17
309	20240328	141800	628385581	1898	1898	1898	1898	0
310	20240328	141700	628385581	1898	1898	1898	1898	4
311	20240328	141600	628377989	1899	1899	1899	1899	0
312	20240328	141500	628377989	1899	1899	1899	1899	0
313	20240328	141400	628377989	1899	1888	1899	1887	44
314	20240328	141300	628294929	1888	1888	1888	1888	419
315	20240328	141200	627503857	1888	1888	1888	1888	222
316	20240328	141100	627084721	1888	1888	1888	1888	29
317	20240328	141000	627029969	1888	1888	1888	1888	76
318	20240328	140900	626886481	1888	1888	1888	1888	54
319	20240328	140800	626784529	1900	1900	1900	1900	0
320	20240328	140700	626784529	1900	1901	1901	1900	401
321	20240328	140600	626022628	1888	1888	1888	1888	62
322	20240328	140500	625905572	1902	1901	1902	1901	384
323	20240328	140400	625175205	1901	1891	1901	1891	444
324	20240328	140300	624334728	1887	1887	1887	1887	1233
325	20240328	140200	622008057	1891	1890	1891	1888	2477
326	20240328	140100	617328278	1891	1891	1891	1891	0
327	20240328	140000	617328278	1891	1893	1893	1891	1336
328	20240328	135900	614800900	1894	1894	1894	1894	0
329	20240328	135800	614800900	1894	1894	1894	1891	701
330	20240328	135700	613473734	1894	1894	1894	1894	814
331	20240328	135600	611932018	1894	1894	1894	1894	104
332	20240328	135500	611735042	1894	1894	1894	1894	379
333	20240328	135400	611017216	1894	1894	1894	1894	1
334	20240328	135300	611015322	1893	1896	1902	1893	351
335	20240328	135200	610350285	1896	1903	1903	1895	62
336	20240328	135100	610232725	1898	1903	1903	1898	3238
337	20240328	135000	604077699	1903	1914	1914	1903	418
338	20240328	134900	603281211	1915	1915	1915	1915	0
339	20240328	134800	603281211	1915	1915	1915	1911	2486
340	20240328	134700	598529206	1915	1915	1917	1915	2306
341	20240328	134600	594110346	1911	1913	1913	1911	2011
342	20240328	134500	590263325	1913	1910	1913	1910	809
343	20240328	134400	588718112	1910	1910	1910	1910	5353
344	20240328	134300	578493882	1910	1906	1910	1906	1565
345	20240328	134200	575510772	1910	1910	1910	1910	25
346	20240328	134100	575463022	1910	1910	1910	1910	100
347	20240328	134000	575272022	1910	1905	1910	1905	6603
348	20240328	133900	562674900	1905	1902	1905	1902	635
349	20240328	133800	561466599	1902	1900	1902	1900	80
350	20240328	133700	561314510	1900	1900	1900	1900	1466
351	20240328	133600	558529110	1900	1900	1900	1900	105
352	20240328	133500	558329610	1900	1894	1900	1894	1076
353	20240328	133400	556287548	1894	1894	1894	1894	1
354	20240328	133300	556285654	1894	1894	1894	1894	0
355	20240328	133200	556285654	1894	1894	1894	1894	199
356	20240328	133100	555908748	1894	1894	1894	1894	1
357	20240328	133000	555906854	1887	1887	1887	1887	103
358	20240328	132900	555712493	1887	1887	1887	1887	0
359	20240328	132800	555712493	1887	1887	1887	1887	1
360	20240328	132700	555710606	1881	1881	1881	1881	0
361	20240328	132600	555710606	1881	1887	1887	1881	129
362	20240328	132500	555467235	1887	1887	1887	1887	212
363	20240328	132400	555067191	1887	1887	1887	1887	304
364	20240328	132300	554493543	1887	1887	1887	1887	10
365	20240328	132200	554474673	1887	1887	1887	1884	167
366	20240328	132100	554159553	1902	1902	1902	1902	0
367	20240328	132000	554159553	1902	1892	1902	1890	1450
368	20240328	131900	551407274	1902	1902	1902	1893	279
369	20240328	131800	550877193	1902	1907	1907	1902	754
370	20240328	131700	549439828	1918	1918	1918	1918	261
371	20240328	131600	548939230	1918	1917	1918	1917	31
372	20240328	131500	548879773	1918	1919	1919	1918	15
373	20240328	131400	548851000	1904	1918	1919	1904	1176
374	20240328	131300	546594977	1919	1917	1920	1910	4307
375	20240328	131200	538330855	1919	1914	1919	1914	1170
376	20240328	131100	536088582	1914	1905	1914	1905	54
377	20240328	131000	535985694	1905	1905	1906	1905	188
378	20240328	130900	535627374	1905	1904	1916	1904	6823
379	20240328	130800	522602108	1904	1901	1904	1901	972
380	20240328	130700	520752392	1900	1900	1900	1900	1392
381	20240328	130600	518107592	1900	1899	1900	1899	2389
382	20240328	130500	513568973	1899	1898	1899	1898	1703
383	20240328	130400	510335240	1899	1899	1899	1899	0
384	20240328	130300	510335240	1899	1900	1903	1899	6066
385	20240328	130200	498809667	1893	1887	1900	1887	3613
386	20240328	130100	491959568	1887	1894	1894	1885	303
387	20240328	130000	491387955	1899	1874	1899	1871	9357
388	20240328	125900	473713194	1874	1874	1874	1874	0
389	20240328	125800	473713194	1874	1874	1874	1874	1
390	20240328	125700	473711320	1870	1870	1870	1870	6
391	20240328	125600	473700100	1872	1872	1872	1872	30
392	20240328	125500	473643940	1872	1867	1872	1867	1630
393	20240328	125400	470594358	1866	1866	1866	1866	1167
394	20240328	125300	468416736	1851	1851	1851	1851	0
395	20240328	125200	468416736	1851	1854	1854	1851	451
396	20240328	125100	467580882	1870	1873	1873	1853	1204
397	20240328	125000	465349792	1861	1875	1875	1861	6
398	20240328	124900	465338586	1875	1875	1875	1860	2023
399	20240328	124800	461575476	1863	1866	1876	1863	25
400	20240328	124700	461528833	1866	1879	1880	1866	821
401	20240328	124600	459985859	1879	1879	1879	1879	5
402	20240328	124500	459976464	1865	1865	1880	1865	1539
403	20240328	124400	457096674	1865	1865	1865	1865	0
404	20240328	124300	457096674	1865	1865	1865	1865	0
405	20240328	124200	457096674	1865	1865	1865	1865	5
406	20240328	124100	457087349	1866	1866	1866	1866	0
407	20240328	124000	457087349	1866	1845	1866	1845	2584
408	20240328	123900	452277105	1845	1845	1845	1845	1
409	20240328	123800	452275260	1836	1836	1836	1836	0
410	20240328	123700	452275260	1836	1845	1845	1836	501
411	20240328	123600	451350924	1845	1844	1845	1844	500
412	20240328	123500	450428469	1845	1845	1845	1845	0
413	20240328	123400	450428469	1845	1845	1845	1845	1
414	20240328	123300	450426624	1845	1845	1845	1845	1
415	20240328	123200	450424779	1850	1850	1850	1850	0
416	20240328	123100	450424779	1850	1850	1850	1845	82
417	20240328	123000	450273129	1850	1847	1850	1835	553
418	20240328	122900	449251855	1847	1847	1847	1847	0
419	20240328	122800	449251855	1847	1834	1847	1834	107
420	20240328	122700	449055604	1834	1834	1834	1834	4
421	20240328	122600	449048268	1831	1862	1862	1831	689
422	20240328	122500	447765992	1833	1833	1863	1833	2039
423	20240328	122400	443996125	1833	1833	1833	1833	0
424	20240328	122300	443996125	1833	1833	1833	1833	215
425	20240328	122200	443602030	1834	1833	1834	1833	286
426	20240328	122100	443077591	1827	1827	1827	1827	0
427	20240328	122000	443077591	1827	1827	1827	1827	1
428	20240328	121900	443075764	1833	1831	1833	1831	3350
429	20240328	121800	436936860	1831	1831	1831	1831	0
430	20240328	121700	436936860	1831	1831	1831	1831	1638
431	20240328	121600	433937682	1832	1832	1832	1832	0
432	20240328	121500	433937682	1832	1832	1832	1832	53
433	20240328	121400	433840586	1833	1833	1833	1833	0
434	20240328	121300	433840586	1833	1833	1833	1833	0
435	20240328	121200	433840586	1833	1833	1833	1833	200
436	20240328	121100	433473986	1833	1832	1833	1832	513
437	20240328	121000	432533660	1832	1832	1832	1832	4
438	20240328	120900	432526332	1829	1824	1829	1824	214
439	20240328	120800	432134996	1821	1824	1824	1821	265
440	20240328	120700	431651660	1829	1829	1829	1829	1
441	20240328	120600	431649831	1829	1829	1829	1829	0
442	20240328	120500	431649831	1829	1829	1829	1829	0
443	20240328	120400	431649831	1829	1829	1829	1829	0
444	20240328	120300	431649831	1829	1829	1829	1829	10
445	20240328	120200	431631541	1829	1829	1829	1829	0
446	20240328	120100	431631541	1829	1829	1829	1829	0
447	20240328	120000	431631541	1829	1829	1829	1829	0
448	20240328	115900	431631541	1829	1829	1829	1829	0
449	20240328	115800	431631541	1829	1829	1829	1829	0
450	20240328	115700	431631541	1829	1829	1829	1829	1
451	20240328	115600	431629712	1829	1829	1829	1829	0
452	20240328	115500	431629712	1829	1829	1829	1829	7
453	20240328	115400	431616909	1829	1829	1829	1829	28
454	20240328	115300	431565697	1829	1829	1829	1829	110
455	20240328	115200	431364507	1816	1816	1816	1816	0
456	20240328	115100	431364507	1816	1815	1816	1815	785
457	20240328	115000	429939139	1814	1814	1814	1814	160
458	20240328	114900	429648899	1814	1814	1814	1814	18
459	20240328	114800	429616247	1815	1815	1815	1815	0
460	20240328	114700	429616247	1815	1815	1815	1815	0
461	20240328	114600	429616247	1815	1815	1815	1815	153
462	20240328	114500	429338552	1815	1815	1815	1815	20
463	20240328	114400	429302252	1810	1815	1815	1810	674
464	20240328	114300	428079983	1815	1816	1816	1815	429
465	20240328	114200	427301343	1816	1816	1816	1816	576
466	20240328	114100	426255327	1816	1816	1816	1816	12
467	20240328	114000	426233535	1816	1816	1816	1816	30
468	20240328	113900	426179055	1816	1816	1816	1816	0
469	20240328	113800	426179055	1816	1817	1817	1816	985
470	20240328	113700	424390195	1820	1820	1820	1820	0
471	20240328	113600	424390195	1820	1820	1820	1820	0
472	20240328	113500	424390195	1820	1820	1820	1820	0
473	20240328	113400	424390195	1820	1820	1820	1820	0
474	20240328	113300	424390195	1820	1820	1820	1820	200
475	20240328	113200	424026195	1817	1817	1817	1817	0
476	20240328	113100	424026195	1817	1817	1817	1817	0
477	20240328	113000	424026195	1817	1819	1819	1817	60
478	20240328	112900	423917059	1819	1821	1821	1819	1804
479	20240328	112800	420633654	1821	1821	1821	1821	55
480	20240328	112700	420533499	1821	1821	1821	1821	0
481	20240328	112600	420533499	1821	1821	1821	1821	0
482	20240328	112500	420533499	1821	1821	1821	1821	982
483	20240328	112400	418745277	1829	1829	1829	1829	1
484	20240328	112300	418743448	1821	1829	1829	1821	90
485	20240328	112200	418579318	1821	1821	1821	1821	701
486	20240328	112100	417302797	1821	1822	1822	1820	3176
487	20240328	112000	411519708	1821	1821	1821	1821	84
488	20240328	111900	411366744	1822	1822	1822	1822	20
489	20240328	111800	411330304	1822	1822	1822	1822	0
490	20240328	111700	411330304	1822	1822	1822	1822	0
491	20240328	111600	411330304	1822	1822	1822	1822	26
492	20240328	111500	411282932	1822	1822	1822	1822	51
493	20240328	111400	411190010	1822	1822	1822	1822	0
494	20240328	111300	411190010	1822	1822	1822	1822	10
495	20240328	111200	411171790	1833	1833	1833	1833	0
496	20240328	111100	411171790	1833	1833	1833	1833	1
497	20240328	111000	411169957	1820	1820	1820	1820	0
498	20240328	110900	411169957	1820	1828	1828	1820	3668
499	20240328	110800	404474832	1828	1834	1834	1828	257
500	20240328	110700	404003515	1841	1841	1841	1841	0
501	20240328	110600	404003515	1841	1841	1841	1841	0
502	20240328	110500	404003515	1841	1841	1841	1841	0
503	20240328	110400	404003515	1841	1841	1841	1841	0
504	20240328	110300	404003515	1841	1835	1841	1835	55
505	20240328	110200	403902269	1834	1828	1834	1828	2715
506	20240328	110100	398935727	1828	1828	1828	1828	1
507	20240328	110000	398933899	1829	1829	1829	1829	211
508	20240328	105900	398547980	1829	1829	1829	1829	1
509	20240328	105800	398546151	1826	1826	1826	1826	2809
510	20240328	105700	393416917	1829	1826	1829	1826	349
511	20240328	105600	392779637	1826	1829	1829	1826	483
512	20240328	105500	391897376	1829	1829	1829	1829	1
513	20240328	105400	391895547	1829	1829	1829	1829	4
514	20240328	105300	391888231	1829	1829	1829	1829	0
515	20240328	105200	391888231	1829	1829	1829	1829	1
516	20240328	105100	391886402	1829	1826	1829	1826	16
517	20240328	105000	391857165	1828	1827	1828	1827	91
518	20240328	104900	391690907	1826	1826	1826	1826	731
519	20240328	104800	390356101	1823	1823	1823	1823	0
520	20240328	104700	390356101	1823	1823	1823	1823	1505
521	20240328	104600	387612486	1826	1823	1826	1823	289
522	20240328	104500	387085630	1826	1824	1826	1824	400
523	20240328	104400	386355405	1824	1824	1824	1824	32
524	20240328	104300	386297037	1823	1823	1823	1823	709
525	20240328	104200	385004530	1823	1823	1823	1823	0
526	20240328	104100	385004530	1823	1823	1823	1823	55
527	20240328	104000	384904265	1815	1817	1823	1815	418
528	20240328	103900	384144872	1815	1815	1815	1815	166
529	20240328	103800	383843582	1815	1815	1815	1815	2
530	20240328	103700	383839952	1815	1815	1815	1815	3
531	20240328	103600	383834507	1815	1815	1816	1801	2964
532	20240328	103500	378476443	1814	1810	1814	1810	1144
533	20240328	103400	376405688	1805	1805	1805	1805	10
534	20240328	103300	376387638	1805	1805	1805	1805	0
535	20240328	103200	376387638	1805	1805	1805	1805	0
536	20240328	103100	376387638	1805	1805	1805	1805	863
537	20240328	103000	374829923	1801	1801	1801	1801	0
538	20240328	102900	374829923	1801	1801	1801	1801	596
539	20240328	102800	373756527	1801	1801	1801	1801	12
540	20240328	102700	373734915	1810	1804	1810	1804	45
541	20240328	102600	373653729	1804	1804	1804	1804	50
542	20240328	102500	373563529	1804	1795	1804	1795	1029
543	20240328	102400	371708563	1795	1795	1795	1795	0
544	20240328	102300	371708563	1795	1795	1801	1795	3647
545	20240328	102200	365160832	1795	1795	1795	1795	90
546	20240328	102100	364999282	1800	1800	1800	1800	0
547	20240328	102000	364999282	1800	1804	1804	1800	131
548	20240328	101900	364763378	1804	1795	1804	1795	51
549	20240328	101800	364671824	1795	1795	1795	1795	10
550	20240328	101700	364653874	1797	1797	1797	1797	0
551	20240328	101600	364653874	1797	1797	1797	1797	0
552	20240328	101500	364653874	1797	1797	1797	1797	139
553	20240328	101400	364404091	1797	1797	1797	1797	1
554	20240328	101300	364402294	1797	1797	1797	1797	0
555	20240328	101200	364402294	1797	1797	1797	1797	0
556	20240328	101100	364402294	1797	1797	1797	1797	0
557	20240328	101000	364402294	1797	1798	1798	1797	407
558	20240328	100900	363670914	1797	1797	1797	1797	26
559	20240328	100800	363624192	1808	1807	1808	1807	1984
560	20240328	100700	360037480	1807	1807	1807	1807	0
561	20240328	100600	360037480	1807	1800	1807	1798	1337
562	20240328	100500	357631141	1798	1798	1798	1798	1
563	20240328	100400	357629343	1798	1798	1807	1798	52
564	20240328	100300	357535838	1808	1808	1808	1808	0
565	20240328	100200	357535838	1808	1808	1808	1808	1
566	20240328	100100	357534030	1808	1808	1808	1808	6
567	20240328	100000	357523182	1808	1807	1808	1797	55
568	20240328	095900	357423827	1800	1800	1800	1791	431
569	20240328	095800	356650274	1808	1803	1808	1803	756
570	20240328	095700	355286653	1800	1800	1800	1800	177
571	20240328	095600	354968053	1791	1795	1795	1791	1439
572	20240328	095500	352389952	1801	1796	1801	1792	3419
573	20240328	095400	346261012	1796	1796	1796	1796	0
574	20240328	095300	346261012	1796	1803	1803	1796	57
575	20240328	095200	346158276	1803	1795	1803	1795	74
576	20240328	095100	346025358	1795	1793	1795	1793	595
577	20240328	095000	344957933	1793	1796	1796	1793	5167
578	20240328	094900	335690123	1796	1797	1797	1796	630
579	20240328	094800	334558044	1798	1799	1799	1798	333
580	20240328	094700	333959126	1798	1801	1801	1798	7828
581	20240328	094600	319868140	1802	1805	1805	1802	1836
582	20240328	094500	316557189	1805	1815	1815	1805	24470
583	20240328	094400	272323622	1815	1817	1817	1815	109
584	20240328	094300	272125682	1817	1818	1818	1817	2057
585	20240328	094200	268386113	1818	1819	1819	1818	2576
586	20240328	094100	263702895	1819	1819	1819	1819	6
587	20240328	094000	263691981	1820	1820	1820	1820	50
588	20240328	093900	263600981	1815	1814	1815	1814	567
589	20240328	093800	262571906	1814	1814	1814	1814	1
590	20240328	093700	262570092	1813	1813	1813	1813	0
591	20240328	093600	262570092	1813	1812	1813	1812	853
592	20240328	093500	261024214	1813	1813	1813	1813	1866
593	20240328	093400	257641156	1813	1815	1820	1813	2700
594	20240328	093300	252740143	1812	1816	1816	1812	2843
595	20240328	093200	247579753	1816	1816	1816	1816	100
596	20240328	093100	247398153	1816	1820	1820	1816	3102
597	20240328	093000	241752921	1816	1816	1816	1816	164
598	20240328	092900	241455097	1816	1824	1824	1816	4191
599	20240328	092800	233827790	1826	1830	1830	1826	765
600	20240328	092700	232429839	1830	1834	1834	1830	10978
601	20240328	092600	212339699	1834	1835	1840	1832	3447
602	20240328	092500	206007193	1836	1836	1836	1836	270
603	20240328	092400	205511473	1840	1840	1840	1840	58
604	20240328	092300	205404753	1840	1850	1850	1836	1465
605	20240328	092200	202709197	1850	1849	1850	1849	2770
606	20240328	092100	197584747	1850	1851	1851	1850	3070
607	20240328	092000	191903154	1851	1851	1851	1851	551
608	20240328	091900	190883253	1851	1851	1851	1851	293
609	20240328	091800	190340910	1850	1850	1850	1850	8311
610	20240328	091700	174965560	1850	1835	1855	1835	6987
611	20240328	091600	162061600	1835	1844	1844	1835	640
612	20240328	091500	160883901	1834	1826	1850	1826	2626
613	20240328	091400	156061651	1826	1825	1826	1814	3706
614	20240328	091300	149301050	1825	1822	1829	1815	15336
615	20240328	091200	121359742	1751	1751	1751	1751	0
616	20240328	091100	121359742	1751	1862	1862	1751	16335
617	20240328	091000	91841032	1861	1878	1878	1861	6554
618	20240328	090900	79639729	1878	1895	1895	1860	5590
619	20240328	090800	69161121	1895	1909	1910	1895	3571
620	20240328	090700	62355413	1910	1894	1910	1894	8270
621	20240328	090600	46639839	1894	1877	1894	1867	3759
622	20240328	090500	39599041	1877	1871	1877	1870	1131
623	20240328	090400	37481423	1871	1870	1873	1869	4919
624	20240328	090300	28282922	1870	1859	1870	1858	3981
625	20240328	090200	20860675	1860	1864	1877	1860	3031
626	20240328	090100	15214467	1855	1857	1877	1855	4657
627	20240328	090000	6555234	1877	1850	1877	1850	3235