KissMeData/092600/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194200	437779305	1899	1899	1899	1899	3417
3	20240328	194100	437779305	1899	1899	1899	1899	0
4	20240328	194000	437779305	1899	1899	1899	1899	0
5	20240328	193900	437779305	1899	1899	1899	1899	0
6	20240328	193800	437779305	1899	1899	1899	1899	0
7	20240328	193700	437779305	1899	1899	1899	1899	0
8	20240328	193600	437779305	1899	1899	1899	1899	0
9	20240328	193500	437779305	1899	1899	1899	1899	0
10	20240328	193400	437779305	1899	1899	1899	1899	0
11	20240328	193300	437779305	1899	1899	1899	1899	0
12	20240328	193200	437779305	1899	1899	1899	1899	0
13	20240328	193100	437779305	1899	1899	1899	1899	0
14	20240328	193000	437779305	1899	1899	1899	1899	0
15	20240328	192900	437779305	1899	1899	1899	1899	0
16	20240328	192800	437779305	1899	1899	1899	1899	0
17	20240328	192700	437779305	1899	1899	1899	1899	0
18	20240328	192600	437779305	1899	1899	1899	1899	0
19	20240328	192500	437779305	1899	1899	1899	1899	0
20	20240328	192400	437779305	1899	1899	1899	1899	0
21	20240328	192300	437779305	1899	1899	1899	1899	0
22	20240328	192200	437779305	1899	1899	1899	1899	0
23	20240328	192100	437779305	1899	1899	1899	1899	0
24	20240328	192000	437779305	1899	1899	1899	1899	0
25	20240328	191900	437779305	1899	1899	1899	1899	0
26	20240328	191800	437779305	1899	1899	1899	1899	0
27	20240328	191700	437779305	1899	1899	1899	1899	0
28	20240328	191600	437779305	1899	1899	1899	1899	0
29	20240328	191500	437779305	1899	1899	1899	1899	0
30	20240328	191400	437779305	1899	1899	1899	1899	0
31	20240328	191300	437779305	1899	1899	1899	1899	0
32	20240328	191200	437779305	1899	1899	1899	1899	3417
33	20240328	191100	437779305	1899	1899	1899	1899	0
34	20240328	191000	437779305	1899	1899	1899	1899	0
35	20240328	190900	437779305	1899	1899	1899	1899	0
36	20240328	190800	437779305	1899	1899	1899	1899	0
37	20240328	190700	437779305	1899	1899	1899	1899	0
38	20240328	190600	437779305	1899	1899	1899	1899	0
39	20240328	190500	437779305	1899	1899	1899	1899	0
40	20240328	190400	437779305	1899	1899	1899	1899	0
41	20240328	190300	437779305	1899	1899	1899	1899	0
42	20240328	190200	437779305	1899	1899	1899	1899	0
43	20240328	190100	437779305	1899	1899	1899	1899	0
44	20240328	190000	437779305	1899	1899	1899	1899	0
45	20240328	185900	437779305	1899	1899	1899	1899	0
46	20240328	185800	437779305	1899	1899	1899	1899	0
47	20240328	185700	437779305	1899	1899	1899	1899	0
48	20240328	185600	437779305	1899	1899	1899	1899	0
49	20240328	185500	437779305	1899	1899	1899	1899	0
50	20240328	185400	437779305	1899	1899	1899	1899	0
51	20240328	185300	437779305	1899	1899	1899	1899	0
52	20240328	185200	437779305	1899	1899	1899	1899	0
53	20240328	185100	437779305	1899	1899	1899	1899	0
54	20240328	185000	437779305	1899	1899	1899	1899	0
55	20240328	184900	437779305	1899	1899	1899	1899	0
56	20240328	184800	437779305	1899	1899	1899	1899	0
57	20240328	184700	437779305	1899	1899	1899	1899	0
58	20240328	184600	437779305	1899	1899	1899	1899	0
59	20240328	184500	437779305	1899	1899	1899	1899	0
60	20240328	184400	437779305	1899	1899	1899	1899	0
61	20240328	184300	437779305	1899	1899	1899	1899	0
62	20240328	184200	437779305	1899	1899	1899	1899	3417
63	20240328	184100	437779305	1899	1899	1899	1899	0
64	20240328	184000	437779305	1899	1899	1899	1899	0
65	20240328	183900	437779305	1899	1899	1899	1899	0
66	20240328	183800	437779305	1899	1899	1899	1899	0
67	20240328	183700	437779305	1899	1899	1899	1899	0
68	20240328	183600	437779305	1899	1899	1899	1899	0
69	20240328	183500	437779305	1899	1899	1899	1899	0
70	20240328	183400	437779305	1899	1899	1899	1899	0
71	20240328	183300	437779305	1899	1899	1899	1899	0
72	20240328	183200	437779305	1899	1899	1899	1899	0
73	20240328	183100	437779305	1899	1899	1899	1899	0
74	20240328	183000	437779305	1899	1899	1899	1899	0
75	20240328	182900	437779305	1899	1899	1899	1899	0
76	20240328	182800	437779305	1899	1899	1899	1899	0
77	20240328	182700	437779305	1899	1899	1899	1899	0
78	20240328	182600	437779305	1899	1899	1899	1899	0
79	20240328	182500	437779305	1899	1899	1899	1899	0
80	20240328	182400	437779305	1899	1899	1899	1899	0
81	20240328	182300	437779305	1899	1899	1899	1899	0
82	20240328	182200	437779305	1899	1899	1899	1899	0
83	20240328	182100	437779305	1899	1899	1899	1899	0
84	20240328	182000	437779305	1899	1899	1899	1899	0
85	20240328	181900	437779305	1899	1899	1899	1899	0
86	20240328	181800	437779305	1899	1899	1899	1899	0
87	20240328	181700	437779305	1899	1899	1899	1899	0
88	20240328	181600	437779305	1899	1899	1899	1899	0
89	20240328	181500	437779305	1899	1899	1899	1899	0
90	20240328	181400	437779305	1899	1899	1899	1899	0
91	20240328	181300	437779305	1899	1899	1899	1899	0
92	20240328	181200	437779305	1899	1899	1899	1899	3417
93	20240328	181100	437779305	1899	1899	1899	1899	0
94	20240328	181000	437779305	1899	1899	1899	1899	0
95	20240328	180900	437779305	1899	1899	1899	1899	0
96	20240328	180800	437779305	1899	1899	1899	1899	0
97	20240328	180700	437779305	1899	1899	1899	1899	0
98	20240328	180600	437779305	1899	1899	1899	1899	0
99	20240328	180500	437779305	1899	1899	1899	1899	0
100	20240328	180400	437779305	1899	1899	1899	1899	0
101	20240328	180300	437779305	1899	1899	1899	1899	0
102	20240328	180200	437779305	1899	1899	1899	1899	0
103	20240328	180100	437779305	1899	1899	1899	1899	0
104	20240328	180000	437779305	1899	1899	1899	1899	0
105	20240328	175900	437779305	1899	1899	1899	1899	0
106	20240328	175800	437779305	1899	1899	1899	1899	0
107	20240328	175700	437779305	1899	1899	1899	1899	0
108	20240328	175600	437779305	1899	1899	1899	1899	0
109	20240328	175500	437779305	1899	1899	1899	1899	0
110	20240328	175400	437779305	1899	1899	1899	1899	0
111	20240328	175300	437779305	1899	1899	1899	1899	0
112	20240328	175200	437779305	1899	1899	1899	1899	0
113	20240328	175100	437779305	1899	1899	1899	1899	0
114	20240328	175000	437779305	1899	1899	1899	1899	0
115	20240328	174900	437779305	1899	1899	1899	1899	0
116	20240328	174800	437779305	1899	1899	1899	1899	0
117	20240328	174700	437779305	1899	1899	1899	1899	0
118	20240328	174600	437779305	1899	1899	1899	1899	0
119	20240328	174500	437779305	1899	1899	1899	1899	0
120	20240328	174400	437779305	1899	1899	1899	1899	0
121	20240328	174300	437779305	1899	1899	1899	1899	0
122	20240328	174200	437779305	1899	1899	1899	1899	3417
123	20240328	174100	437779305	1899	1899	1899	1899	0
124	20240328	174000	437779305	1899	1899	1899	1899	0
125	20240328	173900	437779305	1899	1899	1899	1899	0
126	20240328	173800	437779305	1899	1899	1899	1899	0
127	20240328	173700	437779305	1899	1899	1899	1899	0
128	20240328	173600	437779305	1899	1899	1899	1899	0
129	20240328	173500	437779305	1899	1899	1899	1899	0
130	20240328	173400	437779305	1899	1899	1899	1899	0
131	20240328	173300	437779305	1899	1899	1899	1899	0
132	20240328	173200	437779305	1899	1899	1899	1899	0
133	20240328	173100	437779305	1899	1899	1899	1899	0
134	20240328	173000	437779305	1899	1899	1899	1899	0
135	20240328	172900	437779305	1899	1899	1899	1899	0
136	20240328	172800	437779305	1899	1899	1899	1899	0
137	20240328	172700	437779305	1899	1899	1899	1899	0
138	20240328	172600	437779305	1899	1899	1899	1899	0
139	20240328	172500	437779305	1899	1899	1899	1899	0
140	20240328	172400	437779305	1899	1899	1899	1899	0
141	20240328	172300	437779305	1899	1899	1899	1899	0
142	20240328	172200	437779305	1899	1899	1899	1899	0
143	20240328	172100	437779305	1899	1899	1899	1899	0
144	20240328	172000	437779305	1899	1899	1899	1899	0
145	20240328	171900	437779305	1899	1899	1899	1899	0
146	20240328	171800	437779305	1899	1899	1899	1899	0
147	20240328	171700	437779305	1899	1899	1899	1899	0
148	20240328	171600	437779305	1899	1899	1899	1899	0
149	20240328	171500	437779305	1899	1899	1899	1899	0
150	20240328	171400	437779305	1899	1899	1899	1899	0
151	20240328	171300	437779305	1899	1899	1899	1899	0
152	20240328	171200	437779305	1899	1899	1899	1899	3417
153	20240328	171100	437779305	1899	1899	1899	1899	0
154	20240328	171000	437779305	1899	1899	1899	1899	0
155	20240328	170900	437779305	1899	1899	1899	1899	0
156	20240328	170800	437779305	1899	1899	1899	1899	0
157	20240328	170700	437779305	1899	1899	1899	1899	0
158	20240328	170600	437779305	1899	1899	1899	1899	0
159	20240328	170500	437779305	1899	1899	1899	1899	0
160	20240328	170400	437779305	1899	1899	1899	1899	0
161	20240328	170300	437779305	1899	1899	1899	1899	0
162	20240328	170200	437779305	1899	1899	1899	1899	0
163	20240328	170100	437779305	1899	1899	1899	1899	0
164	20240328	170000	437779305	1899	1899	1899	1899	0
165	20240328	165900	437779305	1899	1899	1899	1899	0
166	20240328	165800	437779305	1899	1899	1899	1899	0
167	20240328	165700	437779305	1899	1899	1899	1899	0
168	20240328	165600	437779305	1899	1899	1899	1899	0
169	20240328	165500	437779305	1899	1899	1899	1899	0
170	20240328	165400	437779305	1899	1899	1899	1899	0
171	20240328	165300	437779305	1899	1899	1899	1899	0
172	20240328	165200	437779305	1899	1899	1899	1899	0
173	20240328	165100	437779305	1899	1899	1899	1899	0
174	20240328	165000	437779305	1899	1899	1899	1899	0
175	20240328	164900	437779305	1899	1899	1899	1899	0
176	20240328	164800	437779305	1899	1899	1899	1899	0
177	20240328	164700	437779305	1899	1899	1899	1899	0
178	20240328	164600	437779305	1899	1899	1899	1899	0
179	20240328	164500	437779305	1899	1899	1899	1899	0
180	20240328	164400	437779305	1899	1899	1899	1899	0
181	20240328	164300	437779305	1899	1899	1899	1899	0
182	20240328	164200	437779305	1899	1899	1899	1899	3417
183	20240328	164100	437779305	1899	1899	1899	1899	0
184	20240328	164000	437779305	1899	1899	1899	1899	0
185	20240328	163900	437779305	1899	1899	1899	1899	0
186	20240328	163800	437779305	1899	1899	1899	1899	0
187	20240328	163700	437779305	1899	1899	1899	1899	0
188	20240328	163600	437779305	1899	1899	1899	1899	0
189	20240328	163500	437779305	1899	1899	1899	1899	0
190	20240328	163400	437779305	1899	1899	1899	1899	0
191	20240328	163300	437779305	1899	1899	1899	1899	0
192	20240328	163200	437779305	1899	1899	1899	1899	0
193	20240328	163100	437779305	1899	1899	1899	1899	0
194	20240328	163000	437779305	1899	1899	1899	1899	0
195	20240328	162900	437779305	1899	1899	1899	1899	0
196	20240328	162800	437779305	1899	1899	1899	1899	0
197	20240328	162700	437779305	1899	1899	1899	1899	0
198	20240328	162600	437779305	1899	1899	1899	1899	0
199	20240328	162500	437779305	1899	1899	1899	1899	0
200	20240328	162400	437779305	1899	1899	1899	1899	0
201	20240328	162300	437779305	1899	1899	1899	1899	0
202	20240328	162200	437779305	1899	1899	1899	1899	0
203	20240328	162100	437779305	1899	1899	1899	1899	0
204	20240328	162000	437779305	1899	1899	1899	1899	0
205	20240328	161900	437779305	1899	1899	1899	1899	0
206	20240328	161800	437779305	1899	1899	1899	1899	0
207	20240328	161700	437779305	1899	1899	1899	1899	0
208	20240328	161600	437779305	1899	1899	1899	1899	0
209	20240328	161500	437779305	1899	1899	1899	1899	0
210	20240328	161400	437779305	1899	1899	1899	1899	0
211	20240328	161300	437779305	1899	1899	1899	1899	0
212	20240328	161200	437779305	1899	1899	1899	1899	3417
213	20240328	161100	437779305	1899	1899	1899	1899	0
214	20240328	161000	437779305	1899	1899	1899	1899	0
215	20240328	160900	437779305	1899	1899	1899	1899	0
216	20240328	160800	437779305	1899	1899	1899	1899	0
217	20240328	160700	437779305	1899	1899	1899	1899	0
218	20240328	160600	437779305	1899	1899	1899	1899	0
219	20240328	160500	437779305	1899	1899	1899	1899	0
220	20240328	160400	437779305	1899	1899	1899	1899	0
221	20240328	160300	437779305	1899	1899	1899	1899	0
222	20240328	160200	437779305	1899	1899	1899	1899	0
223	20240328	160100	437779305	1899	1899	1899	1899	0
224	20240328	160000	437779305	1899	1899	1899	1899	0
225	20240328	155900	437779305	1899	1899	1899	1899	0
226	20240328	155800	437779305	1899	1899	1899	1899	0
227	20240328	155700	437779305	1899	1899	1899	1899	0
228	20240328	155600	437779305	1899	1899	1899	1899	0
229	20240328	155500	437779305	1899	1899	1899	1899	0
230	20240328	155400	437779305	1899	1899	1899	1899	0
231	20240328	155300	437779305	1899	1899	1899	1899	0
232	20240328	155200	437779305	1899	1899	1899	1899	0
233	20240328	155100	437779305	1899	1899	1899	1899	0
234	20240328	155000	437779305	1899	1899	1899	1899	0
235	20240328	154900	437779305	1899	1899	1899	1899	0
236	20240328	154800	437779305	1899	1899	1899	1899	0
237	20240328	154700	437779305	1899	1899	1899	1899	0
238	20240328	154600	437779305	1899	1899	1899	1899	0
239	20240328	154500	437779305	1899	1899	1899	1899	0
240	20240328	154400	437779305	1899	1899	1899	1899	0
241	20240328	154300	437779305	1899	1899	1899	1899	0
242	20240328	154200	437779305	1899	1899	1899	1899	3417
243	20240328	154100	437779305	1899	1899	1899	1899	0
244	20240328	154000	437779305	1899	1899	1899	1899	0
245	20240328	153900	437779305	1899	1899	1899	1899	0
246	20240328	153800	437779305	1899	1899	1899	1899	0
247	20240328	153700	437779305	1899	1899	1899	1899	0
248	20240328	153600	437779305	1899	1899	1899	1899	0
249	20240328	153500	437779305	1899	1899	1899	1899	0
250	20240328	153400	437779305	1899	1899	1899	1899	0
251	20240328	153300	437779305	1899	1899	1899	1899	0
252	20240328	153200	437779305	1899	1899	1899	1899	0
253	20240328	153100	437779305	1899	1899	1899	1899	0
254	20240328	153000	437779305	1899	1899	1899	1899	3417
255	20240328	152900	431290422	1893	1893	1893	1893	0
256	20240328	152800	431290422	1893	1893	1893	1893	0
257	20240328	152700	431290422	1893	1893	1893	1893	0
258	20240328	152600	431290422	1893	1893	1893	1893	0
259	20240328	152500	431290422	1893	1893	1893	1893	0
260	20240328	152400	431290422	1893	1893	1893	1893	0
261	20240328	152300	431290422	1893	1893	1893	1893	0
262	20240328	152200	431290422	1893	1893	1893	1893	0
263	20240328	152100	431290422	1893	1893	1893	1893	0
264	20240328	152000	431290422	1893	1893	1893	1893	0
265	20240328	151900	431290422	1893	1897	1898	1893	548
266	20240328	151800	430252965	1893	1898	1899	1893	1047
267	20240328	151700	428270847	1899	1899	1899	1899	102
268	20240328	151600	428077149	1900	1900	1900	1900	0
269	20240328	151500	428077149	1900	1890	1900	1890	634
270	20240328	151400	426878809	1890	1890	1890	1890	523
271	20240328	151300	425890339	1892	1891	1892	1891	482
272	20240328	151200	424978668	1891	1899	1899	1891	2242
273	20240328	151100	420737534	1892	1899	1899	1892	2056
274	20240328	151000	416847572	1893	1894	1894	1893	40
275	20240328	150900	416771848	1894	1900	1900	1894	445
276	20240328	150800	415928952	1900	1900	1900	1900	0
277	20240328	150700	415928952	1900	1900	1900	1900	50
278	20240328	150600	415833952	1901	1901	1901	1901	0
279	20240328	150500	415833952	1901	1901	1901	1901	0
280	20240328	150400	415833952	1901	1901	1901	1901	521
281	20240328	150300	414843531	1902	1902	1902	1902	0
282	20240328	150200	414843531	1902	1901	1902	1901	530
283	20240328	150100	413835971	1901	1901	1901	1901	500
284	20240328	150000	412885471	1901	1900	1901	1900	619
285	20240328	145900	411708945	1890	1890	1890	1890	0
286	20240328	145800	411708945	1890	1890	1890	1890	0
287	20240328	145700	411708945	1890	1890	1890	1890	1752
288	20240328	145600	408397665	1888	1893	1893	1888	1360
289	20240328	145500	405825941	1893	1890	1893	1890	27
290	20240328	145400	405774878	1893	1893	1893	1893	400
291	20240328	145300	405017678	1893	1893	1893	1893	1
292	20240328	145200	405015785	1889	1888	1893	1888	202
293	20240328	145100	404634403	1888	1889	1889	1888	500
294	20240328	145000	403690398	1890	1893	1893	1890	1493
295	20240328	144900	400868419	1891	1892	1892	1891	54
296	20240328	144800	400766301	1893	1893	1893	1893	4
297	20240328	144700	400758729	1891	1892	1892	1891	2390
298	20240328	144600	396237849	1900	1900	1900	1900	1
299	20240328	144500	396235949	1900	1900	1900	1900	9
300	20240328	144400	396218849	1902	1902	1902	1902	0
301	20240328	144300	396218849	1902	1902	1902	1902	0
302	20240328	144200	396218849	1902	1902	1902	1902	0
303	20240328	144100	396218849	1902	1903	1903	1892	261
304	20240328	144000	395723461	1899	1899	1899	1899	1000
305	20240328	143900	393824461	1896	1896	1896	1896	1
306	20240328	143800	393822565	1892	1896	1896	1890	1443
307	20240328	143700	391093404	1898	1905	1905	1898	3563
308	20240328	143600	384323210	1904	1908	1908	1904	480
309	20240328	143500	383409247	1908	1906	1909	1901	5058
310	20240328	143400	373784662	1906	1907	1907	1905	2720
311	20240328	143300	368600856	1908	1909	1909	1908	1133
312	20240328	143200	366438660	1918	1918	1918	1918	1051
313	20240328	143100	364422842	1919	1919	1919	1919	281
314	20240328	143000	363883603	1920	1920	1920	1920	100
315	20240328	142900	363691603	1921	1905	1921	1905	53
316	20240328	142800	363590193	1905	1914	1914	1905	112
317	20240328	142700	363376415	1921	1921	1921	1921	0
318	20240328	142600	363376415	1921	1904	1921	1903	7648
319	20240328	142500	348716011	1903	1903	1905	1903	3265
320	20240328	142400	342499760	1903	1903	1903	1903	261
321	20240328	142300	342003077	1896	1896	1903	1896	6337
322	20240328	142200	329974846	1896	1896	1896	1891	4793
323	20240328	142100	320887563	1896	1896	1896	1896	341
324	20240328	142000	320241027	1896	1891	1896	1891	3723
325	20240328	141900	313191619	1890	1891	1891	1890	3301
326	20240328	141800	306949728	1891	1891	1891	1891	90
327	20240328	141700	306779538	1891	1891	1891	1891	1445
328	20240328	141600	304047043	1891	1890	1891	1890	55
329	20240328	141500	303943041	1890	1890	1890	1890	158
330	20240328	141400	303644421	1890	1890	1890	1890	19
331	20240328	141300	303608511	1890	1890	1890	1890	0
332	20240328	141200	303608511	1890	1890	1890	1889	935
333	20240328	141100	301841994	1886	1886	1886	1886	150
334	20240328	141000	301559094	1886	1891	1891	1886	1048
335	20240328	140900	299577426	1891	1890	1891	1890	500
336	20240328	140800	298632026	1886	1886	1886	1886	54
337	20240328	140700	298530182	1890	1887	1891	1887	4767
338	20240328	140600	289518680	1888	1888	1888	1888	0
339	20240328	140500	289518680	1888	1888	1888	1888	10
340	20240328	140400	289499800	1882	1888	1888	1882	18
341	20240328	140300	289465828	1889	1889	1889	1889	105
342	20240328	140200	289267483	1890	1890	1890	1890	0
343	20240328	140100	289267483	1890	1890	1890	1890	400
344	20240328	140000	288511483	1890	1890	1890	1890	1501
345	20240328	135900	285674593	1888	1888	1888	1888	2299
346	20240328	135800	281334081	1888	1888	1888	1888	3036
347	20240328	135700	275602113	1888	1888	1888	1888	131
348	20240328	135600	275354785	1888	1888	1888	1888	0
349	20240328	135500	275354785	1888	1888	1888	1888	0
350	20240328	135400	275354785	1888	1880	1888	1880	1299
351	20240328	135300	272911873	1880	1887	1888	1880	112
352	20240328	135200	272700535	1877	1877	1877	1877	0
353	20240328	135100	272700535	1877	1877	1877	1877	0
354	20240328	135000	272700535	1877	1877	1877	1877	0
355	20240328	134900	272700535	1877	1878	1888	1877	5517
356	20240328	134800	262328322	1878	1878	1878	1878	70
357	20240328	134700	262196862	1879	1879	1879	1879	0
358	20240328	134600	262196862	1879	1879	1879	1879	10
359	20240328	134500	262178072	1879	1879	1879	1879	10
360	20240328	134400	262159282	1879	1879	1879	1879	60
361	20240328	134300	262046542	1879	1879	1879	1879	12
362	20240328	134200	262023994	1879	1879	1879	1879	0
363	20240328	134100	262023994	1879	1879	1879	1879	1030
364	20240328	134000	260088624	1879	1879	1879	1879	0
365	20240328	133900	260088624	1879	1880	1880	1879	169
366	20240328	133800	259770927	1880	1880	1880	1880	404
367	20240328	133700	259011407	1883	1883	1883	1883	10
368	20240328	133600	258992577	1885	1885	1885	1885	10
369	20240328	133500	258973727	1886	1886	1886	1886	10
370	20240328	133400	258954867	1888	1888	1888	1888	5513
371	20240328	133300	248546323	1888	1888	1888	1887	1020
372	20240328	133200	246620596	1889	1889	1889	1888	6346
373	20240328	133100	234635002	1889	1879	1889	1879	14876
374	20240328	133000	206663358	1879	1879	1879	1879	1
375	20240328	132900	206661479	1875	1876	1877	1875	604
376	20240328	132800	205527881	1876	1876	1876	1876	500
377	20240328	132700	204589881	1874	1874	1874	1874	32
378	20240328	132600	204529913	1877	1875	1877	1875	503
379	20240328	132500	203586786	1875	1875	1875	1875	0
380	20240328	132400	203586786	1875	1875	1875	1875	0
381	20240328	132300	203586786	1875	1873	1875	1873	2045
382	20240328	132200	199753459	1874	1874	1874	1874	2006
383	20240328	132100	195994215	1869	1869	1869	1869	21
384	20240328	132000	195954966	1869	1869	1869	1869	0
385	20240328	131900	195954966	1869	1869	1869	1869	0
386	20240328	131800	195954966	1869	1869	1869	1869	0
387	20240328	131700	195954966	1869	1869	1869	1869	0
388	20240328	131600	195954966	1869	1869	1869	1869	0
389	20240328	131500	195954966	1869	1869	1869	1869	57
390	20240328	131400	195848433	1869	1869	1869	1869	27
391	20240328	131300	195797970	1869	1869	1869	1869	162
392	20240328	131200	195495192	1875	1875	1875	1875	0
393	20240328	131100	195495192	1875	1874	1875	1869	410
394	20240328	131000	194726618	1869	1870	1874	1869	57
395	20240328	130900	194620050	1875	1875	1875	1875	1
396	20240328	130800	194618175	1875	1875	1875	1875	0
397	20240328	130700	194618175	1875	1875	1875	1875	0
398	20240328	130600	194618175	1875	1875	1876	1875	586
399	20240328	130500	193519405	1869	1869	1869	1869	140
400	20240328	130400	193257745	1869	1867	1869	1867	137
401	20240328	130300	193001892	1866	1866	1866	1866	697
402	20240328	130200	191701290	1864	1866	1866	1864	40
403	20240328	130100	191626680	1866	1866	1866	1866	100
404	20240328	130000	191440080	1867	1867	1867	1867	1
405	20240328	125900	191438213	1855	1860	1860	1855	191
406	20240328	125800	191083389	1860	1860	1860	1860	50
407	20240328	125700	190990389	1860	1860	1860	1860	17
408	20240328	125600	190958769	1860	1860	1860	1860	1700
409	20240328	125500	187796769	1860	1860	1860	1860	0
410	20240328	125400	187796769	1860	1860	1860	1860	283
411	20240328	125300	187270389	1853	1853	1853	1853	0
412	20240328	125200	187270389	1853	1855	1855	1853	1300
413	20240328	125100	184859321	1855	1855	1855	1855	0
414	20240328	125000	184859321	1855	1859	1859	1855	624
415	20240328	124900	183701327	1860	1860	1860	1860	10
416	20240328	124800	183682727	1860	1860	1860	1860	0
417	20240328	124700	183682727	1860	1860	1860	1860	0
418	20240328	124600	183682727	1860	1860	1860	1860	1
419	20240328	124500	183680867	1853	1853	1853	1853	343
420	20240328	124400	183045288	1853	1856	1856	1853	600
421	20240328	124300	181931988	1856	1856	1856	1856	0
422	20240328	124200	181931988	1856	1856	1856	1856	0
423	20240328	124100	181931988	1856	1856	1856	1856	90
424	20240328	124000	181764948	1856	1856	1856	1856	88
425	20240328	123900	181601620	1856	1856	1856	1856	0
426	20240328	123800	181601620	1856	1856	1856	1856	500
427	20240328	123700	180673620	1856	1852	1856	1852	101
428	20240328	123600	180486564	1852	1852	1852	1852	44
429	20240328	123500	180405076	1852	1857	1857	1852	1258
430	20240328	123400	178070635	1857	1857	1857	1857	0
431	20240328	123300	178070635	1857	1858	1858	1857	595
432	20240328	123200	176965619	1859	1859	1859	1859	273
433	20240328	123100	176458112	1859	1859	1859	1859	0
434	20240328	123000	176458112	1859	1859	1859	1859	0
435	20240328	122900	176458112	1859	1859	1859	1859	0
436	20240328	122800	176458112	1859	1859	1859	1859	300
437	20240328	122700	175900412	1859	1859	1859	1859	0
438	20240328	122600	175900412	1859	1860	1860	1859	11
439	20240328	122500	175879961	1859	1859	1859	1859	0
440	20240328	122400	175879961	1859	1860	1860	1859	620
441	20240328	122300	174726861	1860	1860	1860	1860	1
442	20240328	122200	174725001	1860	1860	1860	1860	0
443	20240328	122100	174725001	1860	1860	1860	1860	30
444	20240328	122000	174669201	1860	1860	1860	1859	554
445	20240328	121900	173639206	1860	1861	1861	1859	1199
446	20240328	121800	171409289	1860	1860	1860	1860	0
447	20240328	121700	171409289	1860	1860	1860	1860	0
448	20240328	121600	171409289	1860	1860	1860	1860	0
449	20240328	121500	171409289	1860	1860	1860	1860	0
450	20240328	121400	171409289	1860	1860	1860	1860	164
451	20240328	121300	171104249	1860	1860	1860	1860	0
452	20240328	121200	171104249	1860	1861	1861	1860	582
453	20240328	121100	170021592	1860	1860	1860	1860	0
454	20240328	121000	170021592	1860	1860	1860	1860	0
455	20240328	120900	170021592	1860	1860	1860	1860	0
456	20240328	120800	170021592	1860	1860	1860	1860	3
457	20240328	120700	170016012	1860	1860	1860	1860	0
458	20240328	120600	170016012	1860	1860	1860	1860	100
459	20240328	120500	169830012	1857	1857	1857	1857	0
460	20240328	120400	169830012	1857	1857	1857	1857	0
461	20240328	120300	169830012	1857	1857	1857	1857	0
462	20240328	120200	169830012	1857	1858	1858	1857	200
463	20240328	120100	169458581	1857	1858	1858	1857	100
464	20240328	120000	169272873	1864	1858	1864	1857	1027
465	20240328	115900	167365529	1857	1857	1857	1857	0
466	20240328	115800	167365529	1857	1857	1857	1857	0
467	20240328	115700	167365529	1857	1857	1857	1857	0
468	20240328	115600	167365529	1857	1857	1857	1857	3
469	20240328	115500	167359958	1865	1865	1865	1865	10
470	20240328	115400	167341308	1866	1866	1866	1866	6
471	20240328	115300	167330112	1857	1858	1858	1857	200
472	20240328	115200	166958692	1857	1860	1860	1857	5342
473	20240328	115100	157037912	1860	1862	1862	1860	1524
474	20240328	115000	154202442	1862	1866	1866	1862	1380
475	20240328	114900	151628803	1867	1867	1867	1867	0
476	20240328	114800	151628803	1867	1867	1867	1867	5
477	20240328	114700	151619468	1866	1866	1866	1866	91
478	20240328	114600	151449662	1866	1866	1866	1866	0
479	20240328	114500	151449662	1866	1866	1866	1866	0
480	20240328	114400	151449662	1866	1867	1867	1866	1028
481	20240328	114300	149531386	1867	1867	1867	1867	0
482	20240328	114200	149531386	1867	1867	1867	1867	430
483	20240328	114100	148728576	1867	1867	1867	1867	0
484	20240328	114000	148728576	1867	1867	1867	1867	0
485	20240328	113900	148728576	1867	1867	1867	1867	0
486	20240328	113800	148728576	1867	1867	1867	1867	0
487	20240328	113700	148728576	1867	1868	1868	1867	1252
488	20240328	113600	146391090	1868	1868	1868	1868	6
489	20240328	113500	146379882	1868	1868	1868	1868	120
490	20240328	113400	146155722	1868	1868	1868	1868	0
491	20240328	113300	146155722	1868	1868	1868	1868	6
492	20240328	113200	146144514	1868	1869	1869	1868	3795
493	20240328	113100	139054953	1869	1869	1869	1869	0
494	20240328	113000	139054953	1869	1869	1869	1869	1486
495	20240328	112900	136277619	1868	1868	1868	1868	0
496	20240328	112800	136277619	1868	1868	1868	1868	206
497	20240328	112700	135892811	1868	1868	1868	1868	0
498	20240328	112600	135892811	1868	1868	1868	1868	216
499	20240328	112500	135489323	1871	1871	1871	1871	5
500	20240328	112400	135479968	1871	1871	1871	1871	0
501	20240328	112300	135479968	1871	1871	1871	1871	1211
502	20240328	112200	133214187	1871	1871	1871	1871	0
503	20240328	112100	133214187	1871	1871	1871	1871	23
504	20240328	112000	133171154	1871	1879	1879	1871	54
505	20240328	111900	133070104	1871	1871	1871	1871	0
506	20240328	111800	133070104	1871	1872	1872	1871	48
507	20240328	111700	132980293	1872	1872	1872	1872	510
508	20240328	111600	132025573	1872	1872	1872	1872	6
509	20240328	111500	132014341	1879	1879	1879	1879	0
510	20240328	111400	132014341	1879	1879	1879	1879	0
511	20240328	111300	132014341	1879	1879	1879	1879	0
512	20240328	111200	132014341	1879	1879	1879	1879	0
513	20240328	111100	132014341	1879	1879	1879	1879	105
514	20240328	111000	131817046	1879	1879	1879	1879	50
515	20240328	110900	131723096	1879	1879	1879	1879	1
516	20240328	110800	131721217	1872	1872	1872	1872	330
517	20240328	110700	131103457	1879	1879	1879	1879	0
518	20240328	110600	131103457	1879	1879	1879	1879	118
519	20240328	110500	130881735	1875	1875	1875	1875	0
520	20240328	110400	130881735	1875	1875	1875	1875	500
521	20240328	110300	129944235	1874	1874	1874	1874	0
522	20240328	110200	129944235	1874	1874	1874	1874	561
523	20240328	110100	128892921	1874	1874	1874	1874	50
524	20240328	110000	128799221	1875	1875	1875	1875	35
525	20240328	105900	128733596	1880	1880	1880	1880	22
526	20240328	105800	128692236	1880	1880	1880	1880	100
527	20240328	105700	128504236	1880	1875	1880	1875	130
528	20240328	105600	128260436	1875	1875	1875	1875	0
529	20240328	105500	128260436	1875	1875	1875	1875	585
530	20240328	105400	127163561	1875	1875	1875	1875	19
531	20240328	105300	127127936	1875	1875	1875	1875	55
532	20240328	105200	127024811	1875	1876	1876	1875	423
533	20240328	105100	126231386	1875	1875	1875	1875	0
534	20240328	105000	126231386	1875	1875	1875	1875	724
535	20240328	104900	124873886	1874	1874	1874	1874	0
536	20240328	104800	124873886	1874	1874	1874	1874	99
537	20240328	104700	124688360	1875	1875	1875	1875	0
538	20240328	104600	124688360	1875	1875	1875	1875	1
539	20240328	104500	124686485	1872	1872	1872	1872	0
540	20240328	104400	124686485	1872	1872	1872	1872	0
541	20240328	104300	124686485	1872	1872	1872	1872	0
542	20240328	104200	124686485	1872	1871	1875	1871	1838
543	20240328	104100	121242929	1872	1872	1872	1872	87
544	20240328	104000	121080065	1872	1872	1872	1872	15
545	20240328	103900	121051985	1872	1872	1872	1872	54
546	20240328	103800	120950897	1867	1867	1867	1867	252
547	20240328	103700	120480413	1867	1867	1867	1867	1900
548	20240328	103600	116933113	1870	1870	1873	1870	503
549	20240328	103500	115992500	1873	1873	1873	1873	1
550	20240328	103400	115990627	1870	1870	1870	1870	528
551	20240328	103300	115003267	1872	1872	1872	1872	100
552	20240328	103200	114816067	1872	1872	1872	1872	489
553	20240328	103100	113900659	1873	1873	1873	1873	107
554	20240328	103000	113700248	1875	1875	1875	1875	1
555	20240328	102900	113698373	1867	1867	1867	1867	150
556	20240328	102800	113418323	1866	1866	1866	1866	0
557	20240328	102700	113418323	1866	1867	1867	1866	3308
558	20240328	102600	107245325	1866	1866	1866	1866	0
559	20240328	102500	107245325	1866	1876	1876	1866	245
560	20240328	102400	106788070	1876	1876	1876	1876	400
561	20240328	102300	106037670	1875	1875	1875	1875	520
562	20240328	102200	105062670	1870	1870	1870	1870	1030
563	20240328	102100	103136570	1875	1876	1876	1875	261
564	20240328	102000	102647075	1876	1877	1877	1876	519
565	20240328	101900	101673361	1877	1877	1877	1877	500
566	20240328	101800	100734861	1876	1876	1876	1876	400
567	20240328	101700	99984461	1876	1877	1877	1876	500
568	20240328	101600	99046261	1876	1876	1876	1876	0
569	20240328	101500	99046261	1876	1876	1876	1876	0
570	20240328	101400	99046261	1876	1878	1878	1876	352
571	20240328	101300	98385565	1878	1878	1878	1878	5
572	20240328	101200	98376175	1890	1880	1890	1880	1088
573	20240328	101100	96329735	1880	1880	1880	1880	572
574	20240328	101000	95254375	1880	1884	1884	1880	30
575	20240328	100900	95197943	1884	1884	1884	1884	90
576	20240328	100800	95028383	1890	1890	1890	1890	1
577	20240328	100700	95026493	1890	1890	1890	1890	5
578	20240328	100600	95017043	1884	1884	1884	1884	0
579	20240328	100500	95017043	1884	1884	1884	1884	0
580	20240328	100400	95017043	1884	1892	1892	1884	135
581	20240328	100300	94762663	1893	1893	1893	1893	1
582	20240328	100200	94760770	1893	1893	1893	1893	1056
583	20240328	100100	92761762	1893	1891	1893	1891	679
584	20240328	100000	91476753	1891	1889	1891	1889	1891
585	20240328	095900	87903891	1889	1888	1889	1888	1001
586	20240328	095800	86014002	1880	1876	1880	1876	1335
587	20240328	095700	83504636	1875	1875	1875	1875	66
588	20240328	095600	83380886	1875	1874	1875	1874	1677
589	20240328	095500	80236895	1874	1868	1874	1868	1601
590	20240328	095400	77246221	1868	1865	1868	1865	4401
591	20240328	095300	69036215	1865	1865	1865	1865	500
592	20240328	095200	68103715	1865	1865	1865	1865	1
593	20240328	095100	68101850	1865	1865	1865	1865	119
594	20240328	095000	67879915	1865	1865	1865	1865	1
595	20240328	094900	67878050	1866	1866	1866	1866	0
596	20240328	094800	67878050	1866	1866	1866	1866	0
597	20240328	094700	67878050	1866	1862	1866	1862	37
598	20240328	094600	67809152	1862	1863	1863	1862	1364
599	20240328	094500	65269380	1862	1862	1862	1862	0
600	20240328	094400	65269380	1862	1862	1862	1862	615
601	20240328	094300	64124250	1862	1862	1862	1862	788
602	20240328	094200	62656994	1862	1863	1863	1862	282
603	20240328	094100	62131675	1863	1863	1863	1863	6
604	20240328	094000	62120497	1863	1863	1863	1863	360
605	20240328	093900	61449817	1863	1872	1872	1863	357
606	20240328	093800	60784681	1874	1874	1874	1874	91
607	20240328	093700	60614147	1874	1874	1874	1874	0
608	20240328	093600	60614147	1874	1874	1874	1874	1
609	20240328	093500	60612273	1863	1863	1863	1863	0
610	20240328	093400	60612273	1863	1869	1873	1863	3376
611	20240328	093300	54314865	1869	1869	1869	1869	34
612	20240328	093200	54251319	1869	1873	1873	1869	25
613	20240328	093100	54204558	1875	1875	1875	1875	1
614	20240328	093000	54202683	1875	1877	1877	1875	942
615	20240328	092900	52435731	1876	1876	1876	1876	100
616	20240328	092800	52248131	1875	1875	1875	1875	10
617	20240328	092700	52229381	1878	1878	1878	1878	42
618	20240328	092600	52150505	1875	1875	1875	1875	0
619	20240328	092500	52150505	1875	1875	1875	1875	0
620	20240328	092400	52150505	1875	1876	1876	1875	35
621	20240328	092300	52084875	1878	1878	1878	1878	10
622	20240328	092200	52066095	1878	1878	1878	1878	0
623	20240328	092100	52066095	1878	1880	1880	1878	89
624	20240328	092000	51898893	1880	1880	1880	1880	7
625	20240328	091900	51885733	1880	1880	1880	1880	65
626	20240328	091800	51763533	1890	1880	1890	1880	243
627	20240328	091700	51306683	1880	1880	1880	1880	20
628	20240328	091600	51269083	1875	1870	1875	1859	8433
629	20240328	091500	35475314	1872	1872	1872	1872	633
630	20240328	091400	34290338	1872	1872	1872	1872	29
631	20240328	091300	34236050	1870	1870	1870	1870	342
632	20240328	091200	33596510	1870	1871	1871	1869	1231
633	20240328	091100	31293503	1870	1870	1870	1870	0
634	20240328	091000	31293503	1870	1870	1870	1870	980
635	20240328	090900	29460903	1872	1873	1873	1872	3
636	20240328	090800	29455286	1874	1874	1874	1874	31
637	20240328	090700	29397192	1877	1857	1877	1857	1427
638	20240328	090600	26745213	1857	1857	1857	1857	0
639	20240328	090500	26745213	1857	1863	1863	1857	1701
640	20240328	090400	23579808	1862	1862	1862	1862	0
641	20240328	090300	23579808	1862	1891	1893	1862	1842
642	20240328	090200	20143824	1891	1875	1893	1875	3129
643	20240328	090100	14254839	1891	1893	1893	1891	4340
644	20240328	090000	6039471	1893	1874	1893	1874	3219