KissMeData/090410/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194000	489482451	1868	1868	1868	1868	5251
3	20240326	193900	489482451	1868	1868	1868	1868	0
4	20240326	193800	489482451	1868	1868	1868	1868	0
5	20240326	193700	489482451	1868	1868	1868	1868	0
6	20240326	193600	489482451	1868	1868	1868	1868	0
7	20240326	193500	489482451	1868	1868	1868	1868	0
8	20240326	193400	489482451	1868	1868	1868	1868	0
9	20240326	193300	489482451	1868	1868	1868	1868	0
10	20240326	193200	489482451	1868	1868	1868	1868	0
11	20240326	193100	489482451	1868	1868	1868	1868	0
12	20240326	193000	489482451	1868	1868	1868	1868	0
13	20240326	192900	489482451	1868	1868	1868	1868	0
14	20240326	192800	489482451	1868	1868	1868	1868	0
15	20240326	192700	489482451	1868	1868	1868	1868	0
16	20240326	192600	489482451	1868	1868	1868	1868	0
17	20240326	192500	489482451	1868	1868	1868	1868	0
18	20240326	192400	489482451	1868	1868	1868	1868	0
19	20240326	192300	489482451	1868	1868	1868	1868	0
20	20240326	192200	489482451	1868	1868	1868	1868	0
21	20240326	192100	489482451	1868	1868	1868	1868	0
22	20240326	192000	489482451	1868	1868	1868	1868	0
23	20240326	191900	489482451	1868	1868	1868	1868	0
24	20240326	191800	489482451	1868	1868	1868	1868	0
25	20240326	191700	489482451	1868	1868	1868	1868	0
26	20240326	191600	489482451	1868	1868	1868	1868	0
27	20240326	191500	489482451	1868	1868	1868	1868	0
28	20240326	191400	489482451	1868	1868	1868	1868	0
29	20240326	191300	489482451	1868	1868	1868	1868	0
30	20240326	191200	489482451	1868	1868	1868	1868	0
31	20240326	191100	489482451	1868	1868	1868	1868	0
32	20240326	191000	489482451	1868	1868	1868	1868	5251
33	20240326	190900	489482451	1868	1868	1868	1868	0
34	20240326	190800	489482451	1868	1868	1868	1868	0
35	20240326	190700	489482451	1868	1868	1868	1868	0
36	20240326	190600	489482451	1868	1868	1868	1868	0
37	20240326	190500	489482451	1868	1868	1868	1868	0
38	20240326	190400	489482451	1868	1868	1868	1868	0
39	20240326	190300	489482451	1868	1868	1868	1868	0
40	20240326	190200	489482451	1868	1868	1868	1868	0
41	20240326	190100	489482451	1868	1868	1868	1868	0
42	20240326	190000	489482451	1868	1868	1868	1868	0
43	20240326	185900	489482451	1868	1868	1868	1868	0
44	20240326	185800	489482451	1868	1868	1868	1868	0
45	20240326	185700	489482451	1868	1868	1868	1868	0
46	20240326	185600	489482451	1868	1868	1868	1868	0
47	20240326	185500	489482451	1868	1868	1868	1868	0
48	20240326	185400	489482451	1868	1868	1868	1868	0
49	20240326	185300	489482451	1868	1868	1868	1868	0
50	20240326	185200	489482451	1868	1868	1868	1868	0
51	20240326	185100	489482451	1868	1868	1868	1868	0
52	20240326	185000	489482451	1868	1868	1868	1868	0
53	20240326	184900	489482451	1868	1868	1868	1868	0
54	20240326	184800	489482451	1868	1868	1868	1868	0
55	20240326	184700	489482451	1868	1868	1868	1868	0
56	20240326	184600	489482451	1868	1868	1868	1868	0
57	20240326	184500	489482451	1868	1868	1868	1868	0
58	20240326	184400	489482451	1868	1868	1868	1868	0
59	20240326	184300	489482451	1868	1868	1868	1868	0
60	20240326	184200	489482451	1868	1868	1868	1868	0
61	20240326	184100	489482451	1868	1868	1868	1868	0
62	20240326	184000	489482451	1868	1868	1868	1868	5251
63	20240326	183900	489482451	1868	1868	1868	1868	0
64	20240326	183800	489482451	1868	1868	1868	1868	0
65	20240326	183700	489482451	1868	1868	1868	1868	0
66	20240326	183600	489482451	1868	1868	1868	1868	0
67	20240326	183500	489482451	1868	1868	1868	1868	0
68	20240326	183400	489482451	1868	1868	1868	1868	0
69	20240326	183300	489482451	1868	1868	1868	1868	0
70	20240326	183200	489482451	1868	1868	1868	1868	0
71	20240326	183100	489482451	1868	1868	1868	1868	0
72	20240326	183000	489482451	1868	1868	1868	1868	0
73	20240326	182900	489482451	1868	1868	1868	1868	0
74	20240326	182800	489482451	1868	1868	1868	1868	0
75	20240326	182700	489482451	1868	1868	1868	1868	0
76	20240326	182600	489482451	1868	1868	1868	1868	0
77	20240326	182500	489482451	1868	1868	1868	1868	0
78	20240326	182400	489482451	1868	1868	1868	1868	0
79	20240326	182300	489482451	1868	1868	1868	1868	0
80	20240326	182200	489482451	1868	1868	1868	1868	0
81	20240326	182100	489482451	1868	1868	1868	1868	0
82	20240326	182000	489482451	1868	1868	1868	1868	0
83	20240326	181900	489482451	1868	1868	1868	1868	0
84	20240326	181800	489482451	1868	1868	1868	1868	0
85	20240326	181700	489482451	1868	1868	1868	1868	0
86	20240326	181600	489482451	1868	1868	1868	1868	0
87	20240326	181500	489482451	1868	1868	1868	1868	0
88	20240326	181400	489482451	1868	1868	1868	1868	0
89	20240326	181300	489482451	1868	1868	1868	1868	0
90	20240326	181200	489482451	1868	1868	1868	1868	0
91	20240326	181100	489482451	1868	1868	1868	1868	0
92	20240326	181000	489482451	1868	1868	1868	1868	5251
93	20240326	180900	489482451	1868	1868	1868	1868	0
94	20240326	180800	489482451	1868	1868	1868	1868	0
95	20240326	180700	489482451	1868	1868	1868	1868	0
96	20240326	180600	489482451	1868	1868	1868	1868	0
97	20240326	180500	489482451	1868	1868	1868	1868	0
98	20240326	180400	489482451	1868	1868	1868	1868	0
99	20240326	180300	489482451	1868	1868	1868	1868	0
100	20240326	180200	489482451	1868	1868	1868	1868	0
101	20240326	180100	489482451	1868	1868	1868	1868	0
102	20240326	180000	489482451	1868	1868	1868	1868	0
103	20240326	175900	489482451	1868	1868	1868	1868	0
104	20240326	175800	489482451	1868	1868	1868	1868	0
105	20240326	175700	489482451	1868	1868	1868	1868	0
106	20240326	175600	489482451	1868	1868	1868	1868	0
107	20240326	175500	489482451	1868	1868	1868	1868	0
108	20240326	175400	489482451	1868	1868	1868	1868	0
109	20240326	175300	489482451	1868	1868	1868	1868	0
110	20240326	175200	489482451	1868	1868	1868	1868	0
111	20240326	175100	489482451	1868	1868	1868	1868	0
112	20240326	175000	489482451	1868	1868	1868	1868	0
113	20240326	174900	489482451	1868	1868	1868	1868	0
114	20240326	174800	489482451	1868	1868	1868	1868	0
115	20240326	174700	489482451	1868	1868	1868	1868	0
116	20240326	174600	489482451	1868	1868	1868	1868	0
117	20240326	174500	489482451	1868	1868	1868	1868	0
118	20240326	174400	489482451	1868	1868	1868	1868	0
119	20240326	174300	489482451	1868	1868	1868	1868	0
120	20240326	174200	489482451	1868	1868	1868	1868	0
121	20240326	174100	489482451	1868	1868	1868	1868	0
122	20240326	174000	489482451	1868	1868	1868	1868	5251
123	20240326	173900	489482451	1868	1868	1868	1868	0
124	20240326	173800	489482451	1868	1868	1868	1868	0
125	20240326	173700	489482451	1868	1868	1868	1868	0
126	20240326	173600	489482451	1868	1868	1868	1868	0
127	20240326	173500	489482451	1868	1868	1868	1868	0
128	20240326	173400	489482451	1868	1868	1868	1868	0
129	20240326	173300	489482451	1868	1868	1868	1868	0
130	20240326	173200	489482451	1868	1868	1868	1868	0
131	20240326	173100	489482451	1868	1868	1868	1868	0
132	20240326	173000	489482451	1868	1868	1868	1868	0
133	20240326	172900	489482451	1868	1868	1868	1868	0
134	20240326	172800	489482451	1868	1868	1868	1868	0
135	20240326	172700	489482451	1868	1868	1868	1868	0
136	20240326	172600	489482451	1868	1868	1868	1868	0
137	20240326	172500	489482451	1868	1868	1868	1868	0
138	20240326	172400	489482451	1868	1868	1868	1868	0
139	20240326	172300	489482451	1868	1868	1868	1868	0
140	20240326	172200	489482451	1868	1868	1868	1868	0
141	20240326	172100	489482451	1868	1868	1868	1868	0
142	20240326	172000	489482451	1868	1868	1868	1868	0
143	20240326	171900	489482451	1868	1868	1868	1868	0
144	20240326	171800	489482451	1868	1868	1868	1868	0
145	20240326	171700	489482451	1868	1868	1868	1868	0
146	20240326	171600	489482451	1868	1868	1868	1868	0
147	20240326	171500	489482451	1868	1868	1868	1868	0
148	20240326	171400	489482451	1868	1868	1868	1868	0
149	20240326	171300	489482451	1868	1868	1868	1868	0
150	20240326	171200	489482451	1868	1868	1868	1868	0
151	20240326	171100	489482451	1868	1868	1868	1868	0
152	20240326	171000	489482451	1868	1868	1868	1868	5251
153	20240326	170900	489482451	1868	1868	1868	1868	0
154	20240326	170800	489482451	1868	1868	1868	1868	0
155	20240326	170700	489482451	1868	1868	1868	1868	0
156	20240326	170600	489482451	1868	1868	1868	1868	0
157	20240326	170500	489482451	1868	1868	1868	1868	0
158	20240326	170400	489482451	1868	1868	1868	1868	0
159	20240326	170300	489482451	1868	1868	1868	1868	0
160	20240326	170200	489482451	1868	1868	1868	1868	0
161	20240326	170100	489482451	1868	1868	1868	1868	0
162	20240326	170000	489482451	1868	1868	1868	1868	0
163	20240326	165900	489482451	1868	1868	1868	1868	0
164	20240326	165800	489482451	1868	1868	1868	1868	0
165	20240326	165700	489482451	1868	1868	1868	1868	0
166	20240326	165600	489482451	1868	1868	1868	1868	0
167	20240326	165500	489482451	1868	1868	1868	1868	0
168	20240326	165400	489482451	1868	1868	1868	1868	0
169	20240326	165300	489482451	1868	1868	1868	1868	0
170	20240326	165200	489482451	1868	1868	1868	1868	0
171	20240326	165100	489482451	1868	1868	1868	1868	0
172	20240326	165000	489482451	1868	1868	1868	1868	0
173	20240326	164900	489482451	1868	1868	1868	1868	0
174	20240326	164800	489482451	1868	1868	1868	1868	0
175	20240326	164700	489482451	1868	1868	1868	1868	0
176	20240326	164600	489482451	1868	1868	1868	1868	0
177	20240326	164500	489482451	1868	1868	1868	1868	0
178	20240326	164400	489482451	1868	1868	1868	1868	0
179	20240326	164300	489482451	1868	1868	1868	1868	0
180	20240326	164200	489482451	1868	1868	1868	1868	0
181	20240326	164100	489482451	1868	1868	1868	1868	0
182	20240326	164000	489482451	1868	1868	1868	1868	5251
183	20240326	163900	489482451	1868	1868	1868	1868	0
184	20240326	163800	489482451	1868	1868	1868	1868	0
185	20240326	163700	489482451	1868	1868	1868	1868	0
186	20240326	163600	489482451	1868	1868	1868	1868	0
187	20240326	163500	489482451	1868	1868	1868	1868	0
188	20240326	163400	489482451	1868	1868	1868	1868	0
189	20240326	163300	489482451	1868	1868	1868	1868	0
190	20240326	163200	489482451	1868	1868	1868	1868	0
191	20240326	163100	489482451	1868	1868	1868	1868	0
192	20240326	163000	489482451	1868	1868	1868	1868	0
193	20240326	162900	489482451	1868	1868	1868	1868	0
194	20240326	162800	489482451	1868	1868	1868	1868	0
195	20240326	162700	489482451	1868	1868	1868	1868	0
196	20240326	162600	489482451	1868	1868	1868	1868	0
197	20240326	162500	489482451	1868	1868	1868	1868	0
198	20240326	162400	489482451	1868	1868	1868	1868	0
199	20240326	162300	489482451	1868	1868	1868	1868	0
200	20240326	162200	489482451	1868	1868	1868	1868	0
201	20240326	162100	489482451	1868	1868	1868	1868	0
202	20240326	162000	489482451	1868	1868	1868	1868	0
203	20240326	161900	489482451	1868	1868	1868	1868	0
204	20240326	161800	489482451	1868	1868	1868	1868	0
205	20240326	161700	489482451	1868	1868	1868	1868	0
206	20240326	161600	489482451	1868	1868	1868	1868	0
207	20240326	161500	489482451	1868	1868	1868	1868	0
208	20240326	161400	489482451	1868	1868	1868	1868	0
209	20240326	161300	489482451	1868	1868	1868	1868	0
210	20240326	161200	489482451	1868	1868	1868	1868	0
211	20240326	161100	489482451	1868	1868	1868	1868	0
212	20240326	161000	489482451	1868	1868	1868	1868	5251
213	20240326	160900	489482451	1868	1868	1868	1868	0
214	20240326	160800	489482451	1868	1868	1868	1868	0
215	20240326	160700	489482451	1868	1868	1868	1868	0
216	20240326	160600	489482451	1868	1868	1868	1868	0
217	20240326	160500	489482451	1868	1868	1868	1868	0
218	20240326	160400	489482451	1868	1868	1868	1868	0
219	20240326	160300	489482451	1868	1868	1868	1868	0
220	20240326	160200	489482451	1868	1868	1868	1868	0
221	20240326	160100	489482451	1868	1868	1868	1868	0
222	20240326	160000	489482451	1868	1868	1868	1868	0
223	20240326	155900	489482451	1868	1868	1868	1868	0
224	20240326	155800	489482451	1868	1868	1868	1868	0
225	20240326	155700	489482451	1868	1868	1868	1868	0
226	20240326	155600	489482451	1868	1868	1868	1868	0
227	20240326	155500	489482451	1868	1868	1868	1868	0
228	20240326	155400	489482451	1868	1868	1868	1868	0
229	20240326	155300	489482451	1868	1868	1868	1868	0
230	20240326	155200	489482451	1868	1868	1868	1868	0
231	20240326	155100	489482451	1868	1868	1868	1868	0
232	20240326	155000	489482451	1868	1868	1868	1868	0
233	20240326	154900	489482451	1868	1868	1868	1868	0
234	20240326	154800	489482451	1868	1868	1868	1868	0
235	20240326	154700	489482451	1868	1868	1868	1868	0
236	20240326	154600	489482451	1868	1868	1868	1868	0
237	20240326	154500	489482451	1868	1868	1868	1868	0
238	20240326	154400	489482451	1868	1868	1868	1868	0
239	20240326	154300	489482451	1868	1868	1868	1868	0
240	20240326	154200	489482451	1868	1868	1868	1868	0
241	20240326	154100	489482451	1868	1868	1868	1868	0
242	20240326	154000	489482451	1868	1868	1868	1868	5251
243	20240326	153900	489482451	1868	1868	1868	1868	0
244	20240326	153800	489482451	1868	1868	1868	1868	0
245	20240326	153700	489482451	1868	1868	1868	1868	0
246	20240326	153600	489482451	1868	1868	1868	1868	0
247	20240326	153500	489482451	1868	1868	1868	1868	0
248	20240326	153400	489482451	1868	1868	1868	1868	0
249	20240326	153300	489482451	1868	1868	1868	1868	0
250	20240326	153200	489482451	1868	1868	1868	1868	0
251	20240326	153100	489482451	1868	1868	1868	1868	0
252	20240326	153000	489482451	1868	1868	1868	1868	5251
253	20240326	152900	479673583	1872	1872	1872	1872	0
254	20240326	152800	479673583	1872	1872	1872	1872	0
255	20240326	152700	479673583	1872	1872	1872	1872	0
256	20240326	152600	479673583	1872	1872	1872	1872	0
257	20240326	152500	479673583	1872	1872	1872	1872	0
258	20240326	152400	479673583	1872	1872	1872	1872	0
259	20240326	152300	479673583	1872	1872	1872	1872	0
260	20240326	152200	479673583	1872	1872	1872	1872	0
261	20240326	152100	479673583	1872	1872	1872	1872	0
262	20240326	152000	479673583	1872	1872	1872	1872	0
263	20240326	151900	479673583	1872	1872	1872	1872	66
264	20240326	151800	479550031	1872	1869	1872	1869	262
265	20240326	151700	479060247	1869	1869	1869	1869	100
266	20240326	151600	478873347	1869	1869	1869	1869	182
267	20240326	151500	478533189	1869	1869	1869	1869	2
268	20240326	151400	478529451	1868	1868	1869	1868	1003
269	20240326	151300	476655845	1869	1869	1869	1869	373
270	20240326	151200	475958708	1870	1870	1870	1870	50
271	20240326	151100	475865208	1870	1870	1870	1870	60
272	20240326	151000	475753008	1870	1871	1871	1870	15
273	20240326	150900	475724953	1868	1868	1868	1868	0
274	20240326	150800	475724953	1868	1870	1870	1868	415
275	20240326	150700	474949693	1872	1872	1872	1872	10
276	20240326	150600	474930973	1872	1872	1872	1872	0
277	20240326	150500	474930973	1872	1872	1872	1872	5
278	20240326	150400	474921613	1871	1871	1871	1871	0
279	20240326	150300	474921613	1871	1867	1871	1867	2705
280	20240326	150200	469860562	1866	1866	1866	1866	0
281	20240326	150100	469860562	1866	1871	1871	1866	30
282	20240326	150000	469804557	1871	1871	1871	1871	10
283	20240326	145900	469785847	1871	1871	1871	1871	0
284	20240326	145800	469785847	1871	1870	1871	1870	505
285	20240326	145700	468841492	1870	1870	1870	1870	45
286	20240326	145600	468757342	1870	1871	1871	1870	733
287	20240326	145500	467386472	1870	1871	1871	1870	17
288	20240326	145400	467354677	1871	1866	1871	1863	17164
289	20240326	145300	435360623	1867	1870	1871	1867	3590
290	20240326	145200	428653301	1870	1870	1870	1870	54
291	20240326	145100	428552321	1871	1872	1872	1870	2002
292	20240326	145000	424808550	1872	1872	1872	1872	10
293	20240326	144900	424789830	1872	1872	1872	1872	37
294	20240326	144800	424720566	1870	1870	1870	1870	0
295	20240326	144700	424720566	1870	1872	1873	1870	4806
296	20240326	144600	415729977	1871	1872	1873	1871	2269
297	20240326	144500	411484345	1873	1873	1873	1873	821
298	20240326	144400	409946612	1873	1873	1873	1873	0
299	20240326	144300	409946612	1873	1873	1873	1873	0
300	20240326	144200	409946612	1873	1873	1873	1873	0
301	20240326	144100	409946612	1873	1873	1873	1873	20
302	20240326	144000	409909152	1873	1873	1873	1873	5
303	20240326	143900	409899787	1873	1873	1873	1873	15
304	20240326	143800	409871692	1873	1875	1875	1873	157
305	20240326	143700	409577507	1875	1875	1875	1875	6
306	20240326	143600	409566257	1875	1875	1875	1875	0
307	20240326	143500	409566257	1875	1875	1875	1875	20
308	20240326	143400	409528757	1876	1876	1876	1876	0
309	20240326	143300	409528757	1876	1876	1876	1876	0
310	20240326	143200	409528757	1876	1876	1876	1876	0
311	20240326	143100	409528757	1876	1876	1876	1876	0
312	20240326	143000	409528757	1876	1876	1876	1876	97
313	20240326	142900	409346785	1877	1877	1877	1877	0
314	20240326	142800	409346785	1877	1877	1877	1877	0
315	20240326	142700	409346785	1877	1876	1877	1876	6
316	20240326	142600	409335528	1876	1876	1876	1876	2
317	20240326	142500	409331776	1878	1878	1878	1878	0
318	20240326	142400	409331776	1878	1878	1878	1878	0
319	20240326	142300	409331776	1878	1878	1878	1878	0
320	20240326	142200	409331776	1878	1878	1878	1878	0
321	20240326	142100	409331776	1878	1878	1878	1878	0
322	20240326	142000	409331776	1878	1878	1878	1878	0
323	20240326	141900	409331776	1878	1878	1878	1878	0
324	20240326	141800	409331776	1878	1878	1878	1878	0
325	20240326	141700	409331776	1878	1878	1878	1878	0
326	20240326	141600	409331776	1878	1878	1878	1878	0
327	20240326	141500	409331776	1878	1878	1878	1878	0
328	20240326	141400	409331776	1878	1878	1878	1878	0
329	20240326	141300	409331776	1878	1878	1878	1878	0
330	20240326	141200	409331776	1878	1878	1878	1878	0
331	20240326	141100	409331776	1878	1866	1878	1865	3437
332	20240326	141000	402890426	1866	1871	1871	1866	20100
333	20240326	140900	365339349	1875	1875	1875	1875	0
334	20240326	140800	365339349	1875	1875	1875	1875	5
335	20240326	140700	365329974	1870	1875	1875	1870	14019
336	20240326	140600	339100280	1877	1877	1877	1877	0
337	20240326	140500	339100280	1877	1877	1877	1877	10
338	20240326	140400	339081510	1877	1875	1877	1873	3792
339	20240326	140300	331975932	1878	1878	1878	1878	0
340	20240326	140200	331975932	1878	1878	1878	1878	0
341	20240326	140100	331975932	1878	1878	1878	1878	10
342	20240326	140000	331957152	1878	1878	1878	1878	0
343	20240326	135900	331957152	1878	1878	1878	1878	0
344	20240326	135800	331957152	1878	1878	1878	1878	0
345	20240326	135700	331957152	1878	1878	1878	1878	0
346	20240326	135600	331957152	1878	1878	1878	1878	0
347	20240326	135500	331957152	1878	1878	1878	1878	0
348	20240326	135400	331957152	1878	1878	1878	1878	0
349	20240326	135300	331957152	1878	1878	1878	1878	0
350	20240326	135200	331957152	1878	1878	1878	1878	35
351	20240326	135100	331891422	1872	1872	1872	1872	0
352	20240326	135000	331891422	1872	1875	1875	1872	9000
353	20240326	134900	315035859	1878	1878	1878	1878	5
354	20240326	134800	315026469	1874	1874	1874	1874	0
355	20240326	134700	315026469	1874	1874	1874	1874	0
356	20240326	134600	315026469	1874	1874	1874	1874	0
357	20240326	134500	315026469	1874	1874	1874	1874	0
358	20240326	134400	315026469	1874	1874	1874	1874	0
359	20240326	134300	315026469	1874	1874	1874	1874	0
360	20240326	134200	315026469	1874	1874	1874	1874	0
361	20240326	134100	315026469	1874	1874	1874	1874	0
362	20240326	134000	315026469	1874	1874	1874	1874	1238
363	20240326	133900	312706457	1878	1878	1878	1878	0
364	20240326	133800	312706457	1878	1878	1878	1878	5
365	20240326	133700	312697067	1878	1878	1878	1878	0
366	20240326	133600	312697067	1878	1878	1878	1878	0
367	20240326	133500	312697067	1878	1878	1878	1878	0
368	20240326	133400	312697067	1878	1878	1878	1878	0
369	20240326	133300	312697067	1878	1878	1878	1878	0
370	20240326	133200	312697067	1878	1878	1878	1878	0
371	20240326	133100	312697067	1878	1878	1878	1878	0
372	20240326	133000	312697067	1878	1878	1878	1878	30
373	20240326	132900	312640727	1878	1878	1878	1878	0
374	20240326	132800	312640727	1878	1875	1878	1875	1785
375	20240326	132700	309290747	1876	1876	1876	1876	0
376	20240326	132600	309290747	1876	1876	1876	1876	0
377	20240326	132500	309290747	1876	1876	1876	1876	167
378	20240326	132400	308977455	1876	1876	1876	1876	0
379	20240326	132300	308977455	1876	1876	1876	1876	0
380	20240326	132200	308977455	1876	1876	1876	1876	50
381	20240326	132100	308883655	1876	1876	1876	1876	4
382	20240326	132000	308876151	1875	1875	1875	1875	297
383	20240326	131900	308319276	1875	1875	1875	1875	0
384	20240326	131800	308319276	1875	1875	1875	1875	2
385	20240326	131700	308315526	1874	1874	1874	1874	0
386	20240326	131600	308315526	1874	1874	1874	1874	0
387	20240326	131500	308315526	1874	1874	1874	1874	200
388	20240326	131400	307940726	1875	1875	1875	1875	0
389	20240326	131300	307940726	1875	1875	1875	1875	2
390	20240326	131200	307936976	1874	1874	1874	1874	0
391	20240326	131100	307936976	1874	1874	1874	1874	27
392	20240326	131000	307886378	1874	1874	1874	1874	173
393	20240326	130900	307562176	1874	1874	1874	1874	8
394	20240326	130800	307547184	1874	1874	1874	1874	0
395	20240326	130700	307547184	1874	1874	1874	1874	276
396	20240326	130600	307029960	1874	1874	1874	1874	0
397	20240326	130500	307029960	1874	1874	1874	1874	0
398	20240326	130400	307029960	1874	1874	1874	1874	1
399	20240326	130300	307028086	1873	1873	1873	1873	0
400	20240326	130200	307028086	1873	1873	1873	1873	0
401	20240326	130100	307028086	1873	1873	1873	1873	8
402	20240326	130000	307013102	1874	1876	1876	1874	7
403	20240326	125900	306999974	1873	1873	1873	1873	0
404	20240326	125800	306999974	1873	1875	1875	1873	5000
405	20240326	125700	297632600	1875	1875	1875	1875	18
406	20240326	125600	297598850	1876	1876	1876	1876	2
407	20240326	125500	297595098	1876	1876	1876	1876	5
408	20240326	125400	297585718	1875	1875	1875	1875	0
409	20240326	125300	297585718	1875	1876	1876	1875	56
410	20240326	125200	297480716	1876	1876	1876	1876	1
411	20240326	125100	297478840	1878	1878	1878	1878	0
412	20240326	125000	297478840	1878	1878	1878	1878	559
413	20240326	124900	296429038	1874	1874	1874	1874	0
414	20240326	124800	296429038	1874	1874	1874	1874	500
415	20240326	124700	295492038	1874	1874	1874	1874	100
416	20240326	124600	295304638	1874	1877	1877	1874	163
417	20240326	124500	294999166	1877	1877	1877	1877	0
418	20240326	124400	294999166	1877	1877	1877	1877	0
419	20240326	124300	294999166	1877	1877	1877	1877	0
420	20240326	124200	294999166	1877	1877	1877	1877	10
421	20240326	124100	294980396	1875	1875	1875	1875	1
422	20240326	124000	294978521	1876	1876	1876	1876	7
423	20240326	123900	294965389	1876	1876	1876	1876	0
424	20240326	123800	294965389	1876	1876	1876	1876	0
425	20240326	123700	294965389	1876	1875	1876	1873	3042
426	20240326	123600	289264948	1876	1878	1878	1876	31
427	20240326	123500	289206751	1879	1879	1879	1879	0
428	20240326	123400	289206751	1879	1879	1879	1879	0
429	20240326	123300	289206751	1879	1879	1879	1879	25
430	20240326	123200	289159776	1879	1879	1879	1879	266
431	20240326	123100	288659962	1879	1879	1879	1879	0
432	20240326	123000	288659962	1879	1879	1879	1879	0
433	20240326	122900	288659962	1879	1879	1879	1879	0
434	20240326	122800	288659962	1879	1879	1879	1879	0
435	20240326	122700	288659962	1879	1879	1879	1879	0
436	20240326	122600	288659962	1879	1879	1879	1879	1
437	20240326	122500	288658083	1879	1879	1879	1879	0
438	20240326	122400	288658083	1879	1879	1879	1879	0
439	20240326	122300	288658083	1879	1879	1879	1879	427
440	20240326	122200	287855750	1874	1879	1879	1874	1431
441	20240326	122100	285173692	1879	1879	1879	1879	0
442	20240326	122000	285173692	1879	1879	1879	1879	1
443	20240326	121900	285171813	1879	1879	1879	1879	200
444	20240326	121800	284796013	1874	1874	1874	1874	0
445	20240326	121700	284796013	1874	1874	1874	1874	0
446	20240326	121600	284796013	1874	1875	1875	1874	2830
447	20240326	121500	279492591	1875	1876	1876	1875	360
448	20240326	121400	278817505	1880	1880	1880	1880	0
449	20240326	121300	278817505	1880	1880	1880	1880	0
450	20240326	121200	278817505	1880	1880	1880	1880	0
451	20240326	121100	278817505	1880	1880	1880	1880	367
452	20240326	121000	278127545	1879	1876	1879	1876	621
453	20240326	120900	276961205	1879	1879	1879	1879	200
454	20240326	120800	276585405	1879	1879	1879	1879	0
455	20240326	120700	276585405	1879	1879	1879	1879	0
456	20240326	120600	276585405	1879	1879	1879	1879	0
457	20240326	120500	276585405	1879	1879	1879	1879	0
458	20240326	120400	276585405	1879	1879	1879	1879	0
459	20240326	120300	276585405	1879	1879	1879	1879	15
460	20240326	120200	276557220	1879	1879	1879	1879	0
461	20240326	120100	276557220	1879	1879	1879	1879	0
462	20240326	120000	276557220	1879	1879	1879	1879	0
463	20240326	115900	276557220	1879	1879	1879	1879	0
464	20240326	115800	276557220	1879	1879	1879	1879	0
465	20240326	115700	276557220	1879	1879	1879	1879	80
466	20240326	115600	276406900	1879	1879	1879	1879	0
467	20240326	115500	276406900	1879	1879	1879	1879	0
468	20240326	115400	276406900	1879	1879	1879	1879	0
469	20240326	115300	276406900	1879	1879	1879	1879	0
470	20240326	115200	276406900	1879	1879	1879	1879	0
471	20240326	115100	276406900	1879	1879	1879	1879	5
472	20240326	115000	276397505	1875	1875	1875	1875	0
473	20240326	114900	276397505	1875	1875	1875	1875	0
474	20240326	114800	276397505	1875	1876	1876	1875	9
475	20240326	114700	276380629	1876	1876	1876	1876	38
476	20240326	114600	276309341	1876	1877	1877	1876	2
477	20240326	114500	276305588	1874	1874	1874	1874	0
478	20240326	114400	276305588	1874	1874	1874	1874	0
479	20240326	114300	276305588	1874	1874	1874	1874	60
480	20240326	114200	276193148	1879	1879	1879	1879	0
481	20240326	114100	276193148	1879	1879	1879	1879	426
482	20240326	114000	275392694	1874	1875	1875	1874	4000
483	20240326	113900	267896438	1875	1879	1879	1875	63
484	20240326	113800	267778299	1879	1879	1879	1879	0
485	20240326	113700	267778299	1879	1879	1879	1879	0
486	20240326	113600	267778299	1879	1879	1879	1879	0
487	20240326	113500	267778299	1879	1879	1879	1879	0
488	20240326	113400	267778299	1879	1879	1879	1879	11
489	20240326	113300	267757630	1879	1879	1879	1879	1
490	20240326	113200	267755751	1880	1880	1880	1880	0
491	20240326	113100	267755751	1880	1880	1880	1880	1
492	20240326	113000	267753871	1880	1880	1880	1880	0
493	20240326	112900	267753871	1880	1880	1880	1880	2320
494	20240326	112800	263392271	1880	1880	1880	1880	4
495	20240326	112700	263384751	1880	1880	1880	1880	0
496	20240326	112600	263384751	1880	1875	1880	1875	1133
497	20240326	112500	261260223	1876	1876	1876	1876	0
498	20240326	112400	261260223	1876	1876	1876	1876	2
499	20240326	112300	261256471	1875	1875	1875	1875	0
500	20240326	112200	261256471	1875	1877	1877	1875	1001
501	20240326	112100	259378871	1878	1878	1878	1878	0
502	20240326	112000	259378871	1878	1878	1878	1878	180
503	20240326	111900	259040831	1880	1879	1880	1879	1000
504	20240326	111800	257161050	1879	1879	1879	1879	0
505	20240326	111700	257161050	1879	1879	1879	1879	0
506	20240326	111600	257161050	1879	1879	1879	1879	210
507	20240326	111500	256766460	1880	1880	1880	1880	3
508	20240326	111400	256760820	1880	1880	1880	1880	0
509	20240326	111300	256760820	1880	1880	1880	1880	0
510	20240326	111200	256760820	1880	1880	1880	1880	112
511	20240326	111100	256550260	1881	1881	1881	1881	100
512	20240326	111000	256362160	1881	1881	1881	1881	0
513	20240326	110900	256362160	1881	1884	1884	1881	1041
514	20240326	110800	254404027	1885	1884	1885	1884	57
515	20240326	110700	254296637	1885	1885	1885	1885	15
516	20240326	110600	254268362	1887	1887	1887	1887	0
517	20240326	110500	254268362	1887	1886	1887	1886	128
518	20240326	110400	254026846	1887	1887	1887	1887	0
519	20240326	110300	254026846	1887	1887	1887	1887	117
520	20240326	110200	253806067	1885	1885	1885	1885	0
521	20240326	110100	253806067	1885	1887	1887	1885	133
522	20240326	110000	253555358	1885	1885	1885	1885	143
523	20240326	105900	253285803	1885	1885	1885	1885	0
524	20240326	105800	253285803	1885	1885	1885	1885	2
525	20240326	105700	253282033	1885	1885	1885	1885	0
526	20240326	105600	253282033	1885	1887	1887	1885	35
527	20240326	105500	253216048	1887	1887	1887	1887	2
528	20240326	105400	253212274	1888	1887	1888	1887	102
529	20240326	105300	253019699	1888	1888	1888	1888	10
530	20240326	105200	253000819	1887	1887	1887	1887	100
531	20240326	105100	252812119	1888	1888	1888	1888	2
532	20240326	105000	252808343	1885	1885	1885	1885	979
533	20240326	104900	250962928	1885	1885	1885	1885	3969
534	20240326	104800	243481363	1884	1885	1885	1884	1308
535	20240326	104700	241016791	1885	1884	1885	1884	1352
536	20240326	104600	238468872	1884	1884	1884	1884	0
537	20240326	104500	238468872	1884	1884	1884	1884	0
538	20240326	104400	238468872	1884	1884	1884	1884	8
539	20240326	104300	238453800	1880	1880	1880	1880	1673
540	20240326	104200	235308560	1880	1880	1880	1880	1
541	20240326	104100	235306680	1873	1873	1873	1873	0
542	20240326	104000	235306680	1873	1873	1873	1873	0
543	20240326	103900	235306680	1873	1875	1875	1873	60
544	20240326	103800	235194290	1885	1885	1885	1885	0
545	20240326	103700	235194290	1885	1873	1885	1869	17517
546	20240326	103600	202393700	1873	1875	1875	1873	5000
547	20240326	103500	193026145	1883	1883	1883	1883	0
548	20240326	103400	193026145	1883	1883	1883	1883	75
549	20240326	103300	192884920	1883	1883	1883	1883	11
550	20240326	103200	192864207	1884	1884	1884	1884	0
551	20240326	103100	192864207	1884	1884	1884	1884	0
552	20240326	103000	192864207	1884	1884	1884	1884	0
553	20240326	102900	192864207	1884	1884	1884	1884	0
554	20240326	102800	192864207	1884	1884	1884	1884	0
555	20240326	102700	192864207	1884	1884	1884	1884	0
556	20240326	102600	192864207	1884	1884	1884	1884	0
557	20240326	102500	192864207	1884	1884	1884	1884	6
558	20240326	102400	192852903	1884	1884	1884	1884	0
559	20240326	102300	192852903	1884	1884	1884	1884	0
560	20240326	102200	192852903	1884	1884	1884	1884	0
561	20240326	102100	192852903	1884	1884	1884	1884	0
562	20240326	102000	192852903	1884	1880	1884	1873	11270
563	20240326	101900	171712434	1884	1884	1884	1884	0
564	20240326	101800	171712434	1884	1884	1884	1884	0
565	20240326	101700	171712434	1884	1884	1884	1884	1
566	20240326	101600	171710550	1884	1883	1884	1878	47
567	20240326	101500	171622158	1884	1884	1884	1884	1
568	20240326	101400	171620274	1885	1884	1885	1884	2
569	20240326	101300	171616505	1885	1885	1885	1885	0
570	20240326	101200	171616505	1885	1885	1885	1885	0
571	20240326	101100	171616505	1885	1885	1885	1885	100
572	20240326	101000	171428005	1888	1888	1888	1888	0
573	20240326	100900	171428005	1888	1888	1888	1888	0
574	20240326	100800	171428005	1888	1888	1888	1885	527
575	20240326	100700	170434598	1887	1887	1887	1885	1202
576	20240326	100600	168168424	1887	1883	1887	1883	4709
577	20240326	100500	159293115	1883	1883	1883	1883	20
578	20240326	100400	159255455	1883	1883	1883	1883	0
579	20240326	100300	159255455	1883	1882	1883	1882	1050
580	20240326	100200	157278458	1883	1883	1883	1883	10
581	20240326	100100	157259628	1883	1883	1883	1883	437
582	20240326	100000	156436757	1883	1883	1883	1883	252
583	20240326	095900	155962241	1883	1883	1883	1883	939
584	20240326	095800	154194104	1885	1885	1885	1885	102
585	20240326	095700	154001834	1885	1882	1885	1882	4823
586	20240326	095600	144918339	1883	1898	1898	1872	20684
587	20240326	095500	106140300	1899	1880	1899	1874	10672
588	20240326	095400	86003343	1880	1880	1880	1880	2
589	20240326	095300	85999583	1880	1877	1880	1877	911
590	20240326	095200	84289612	1875	1876	1876	1875	147
591	20240326	095100	84013935	1877	1877	1877	1877	196
592	20240326	095000	83646043	1880	1878	1880	1878	348
593	20240326	094900	82992495	1880	1880	1880	1880	16
594	20240326	094800	82962415	1881	1881	1881	1881	1715
595	20240326	094700	79736500	1883	1883	1883	1883	134
596	20240326	094600	79484178	1884	1884	1884	1884	0
597	20240326	094500	79484178	1884	1884	1884	1884	1056
598	20240326	094400	77494674	1884	1878	1884	1878	4425
599	20240326	094300	69171184	1878	1877	1878	1877	459
600	20240326	094200	68309582	1877	1877	1877	1877	63
601	20240326	094100	68191331	1877	1877	1877	1875	103
602	20240326	094000	67998200	1877	1877	1877	1877	8
603	20240326	093900	67983184	1877	1877	1877	1877	1
604	20240326	093800	67981307	1877	1877	1877	1877	17
605	20240326	093700	67949398	1874	1877	1877	1874	202
606	20240326	093600	67570762	1877	1877	1877	1877	0
607	20240326	093500	67570762	1877	1877	1877	1877	89
608	20240326	093400	67403709	1877	1877	1877	1877	358
609	20240326	093300	66731743	1877	1877	1877	1877	2
610	20240326	093200	66727989	1874	1874	1874	1874	0
611	20240326	093100	66727989	1874	1874	1874	1874	207
612	20240326	093000	66340071	1874	1874	1874	1874	19
613	20240326	092900	66304465	1874	1874	1874	1874	25
614	20240326	092800	66257615	1874	1875	1875	1874	382
615	20240326	092700	65541737	1874	1874	1874	1874	0
616	20240326	092600	65541737	1874	1874	1874	1874	0
617	20240326	092500	65541737	1874	1874	1874	1874	0
618	20240326	092400	65541737	1874	1874	1874	1874	0
619	20240326	092300	65541737	1874	1878	1878	1874	422
620	20240326	092200	64749581	1878	1878	1878	1878	0
621	20240326	092100	64749581	1878	1877	1878	1877	1960
622	20240326	092000	61069242	1877	1877	1877	1877	10
623	20240326	091900	61050472	1877	1877	1877	1877	1
624	20240326	091800	61048595	1877	1875	1877	1872	8794
625	20240326	091700	44556532	1875	1875	1875	1875	0
626	20240326	091600	44556532	1875	1871	1875	1871	1354
627	20240326	091500	42021909	1871	1875	1875	1871	406
628	20240326	091400	41261834	1875	1875	1875	1875	35
629	20240326	091300	41196209	1875	1875	1875	1875	0
630	20240326	091200	41196209	1875	1875	1875	1875	100
631	20240326	091100	41008709	1876	1877	1877	1865	7677
632	20240326	091000	26653960	1878	1878	1878	1878	4
633	20240326	090900	26646448	1878	1878	1878	1878	24
634	20240326	090800	26601376	1878	1878	1878	1878	3
635	20240326	090700	26595742	1878	1878	1878	1878	10
636	20240326	090600	26576962	1879	1879	1879	1879	0
637	20240326	090500	26576962	1879	1879	1879	1879	0
638	20240326	090400	26576962	1879	1879	1879	1879	10
639	20240326	090300	26558172	1880	1880	1880	1880	0
640	20240326	090200	26558172	1880	1880	1880	1880	0
641	20240326	090100	26558172	1880	1879	1880	1879	165
642	20240326	090000	26248117	1879	1870	1879	1870	14032