KissMeData/217730/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203600	187388867	1850	1850	1850	1850	1031
3	20240322	203500	187388867	1850	1850	1850	1850	0
4	20240322	203400	187388867	1850	1850	1850	1850	0
5	20240322	203300	187388867	1850	1850	1850	1850	0
6	20240322	203200	187388867	1850	1850	1850	1850	0
7	20240322	203100	187388867	1850	1850	1850	1850	0
8	20240322	203000	187388867	1850	1850	1850	1850	0
9	20240322	202900	187388867	1850	1850	1850	1850	0
10	20240322	202800	187388867	1850	1850	1850	1850	0
11	20240322	202700	187388867	1850	1850	1850	1850	0
12	20240322	202600	187388867	1850	1850	1850	1850	0
13	20240322	202500	187388867	1850	1850	1850	1850	0
14	20240322	202400	187388867	1850	1850	1850	1850	0
15	20240322	202300	187388867	1850	1850	1850	1850	0
16	20240322	202200	187388867	1850	1850	1850	1850	0
17	20240322	202100	187388867	1850	1850	1850	1850	0
18	20240322	202000	187388867	1850	1850	1850	1850	0
19	20240322	201900	187388867	1850	1850	1850	1850	0
20	20240322	201800	187388867	1850	1850	1850	1850	0
21	20240322	201700	187388867	1850	1850	1850	1850	0
22	20240322	201600	187388867	1850	1850	1850	1850	0
23	20240322	201500	187388867	1850	1850	1850	1850	0
24	20240322	201400	187388867	1850	1850	1850	1850	0
25	20240322	201300	187388867	1850	1850	1850	1850	0
26	20240322	201200	187388867	1850	1850	1850	1850	0
27	20240322	201100	187388867	1850	1850	1850	1850	0
28	20240322	201000	187388867	1850	1850	1850	1850	0
29	20240322	200900	187388867	1850	1850	1850	1850	0
30	20240322	200800	187388867	1850	1850	1850	1850	0
31	20240322	200700	187388867	1850	1850	1850	1850	0
32	20240322	200600	187388867	1850	1850	1850	1850	1031
33	20240322	200500	187388867	1850	1850	1850	1850	0
34	20240322	200400	187388867	1850	1850	1850	1850	0
35	20240322	200300	187388867	1850	1850	1850	1850	0
36	20240322	200200	187388867	1850	1850	1850	1850	0
37	20240322	200100	187388867	1850	1850	1850	1850	0
38	20240322	200000	187388867	1850	1850	1850	1850	0
39	20240322	195900	187388867	1850	1850	1850	1850	0
40	20240322	195800	187388867	1850	1850	1850	1850	0
41	20240322	195700	187388867	1850	1850	1850	1850	0
42	20240322	195600	187388867	1850	1850	1850	1850	0
43	20240322	195500	187388867	1850	1850	1850	1850	0
44	20240322	195400	187388867	1850	1850	1850	1850	0
45	20240322	195300	187388867	1850	1850	1850	1850	0
46	20240322	195200	187388867	1850	1850	1850	1850	0
47	20240322	195100	187388867	1850	1850	1850	1850	0
48	20240322	195000	187388867	1850	1850	1850	1850	0
49	20240322	194900	187388867	1850	1850	1850	1850	0
50	20240322	194800	187388867	1850	1850	1850	1850	0
51	20240322	194700	187388867	1850	1850	1850	1850	0
52	20240322	194600	187388867	1850	1850	1850	1850	0
53	20240322	194500	187388867	1850	1850	1850	1850	0
54	20240322	194400	187388867	1850	1850	1850	1850	0
55	20240322	194300	187388867	1850	1850	1850	1850	0
56	20240322	194200	187388867	1850	1850	1850	1850	0
57	20240322	194100	187388867	1850	1850	1850	1850	0
58	20240322	194000	187388867	1850	1850	1850	1850	0
59	20240322	193900	187388867	1850	1850	1850	1850	0
60	20240322	193800	187388867	1850	1850	1850	1850	0
61	20240322	193700	187388867	1850	1850	1850	1850	0
62	20240322	193600	187388867	1850	1850	1850	1850	1031
63	20240322	193500	187388867	1850	1850	1850	1850	0
64	20240322	193400	187388867	1850	1850	1850	1850	0
65	20240322	193300	187388867	1850	1850	1850	1850	0
66	20240322	193200	187388867	1850	1850	1850	1850	0
67	20240322	193100	187388867	1850	1850	1850	1850	0
68	20240322	193000	187388867	1850	1850	1850	1850	0
69	20240322	192900	187388867	1850	1850	1850	1850	0
70	20240322	192800	187388867	1850	1850	1850	1850	0
71	20240322	192700	187388867	1850	1850	1850	1850	0
72	20240322	192600	187388867	1850	1850	1850	1850	0
73	20240322	192500	187388867	1850	1850	1850	1850	0
74	20240322	192400	187388867	1850	1850	1850	1850	0
75	20240322	192300	187388867	1850	1850	1850	1850	0
76	20240322	192200	187388867	1850	1850	1850	1850	0
77	20240322	192100	187388867	1850	1850	1850	1850	0
78	20240322	192000	187388867	1850	1850	1850	1850	0
79	20240322	191900	187388867	1850	1850	1850	1850	0
80	20240322	191800	187388867	1850	1850	1850	1850	0
81	20240322	191700	187388867	1850	1850	1850	1850	0
82	20240322	191600	187388867	1850	1850	1850	1850	0
83	20240322	191500	187388867	1850	1850	1850	1850	0
84	20240322	191400	187388867	1850	1850	1850	1850	0
85	20240322	191300	187388867	1850	1850	1850	1850	0
86	20240322	191200	187388867	1850	1850	1850	1850	0
87	20240322	191100	187388867	1850	1850	1850	1850	0
88	20240322	191000	187388867	1850	1850	1850	1850	0
89	20240322	190900	187388867	1850	1850	1850	1850	0
90	20240322	190800	187388867	1850	1850	1850	1850	0
91	20240322	190700	187388867	1850	1850	1850	1850	0
92	20240322	190600	187388867	1850	1850	1850	1850	1031
93	20240322	190500	187388867	1850	1850	1850	1850	0
94	20240322	190400	187388867	1850	1850	1850	1850	0
95	20240322	190300	187388867	1850	1850	1850	1850	0
96	20240322	190200	187388867	1850	1850	1850	1850	0
97	20240322	190100	187388867	1850	1850	1850	1850	0
98	20240322	190000	187388867	1850	1850	1850	1850	0
99	20240322	185900	187388867	1850	1850	1850	1850	0
100	20240322	185800	187388867	1850	1850	1850	1850	0
101	20240322	185700	187388867	1850	1850	1850	1850	0
102	20240322	185600	187388867	1850	1850	1850	1850	0
103	20240322	185500	187388867	1850	1850	1850	1850	0
104	20240322	185400	187388867	1850	1850	1850	1850	0
105	20240322	185300	187388867	1850	1850	1850	1850	0
106	20240322	185200	187388867	1850	1850	1850	1850	0
107	20240322	185100	187388867	1850	1850	1850	1850	0
108	20240322	185000	187388867	1850	1850	1850	1850	0
109	20240322	184900	187388867	1850	1850	1850	1850	0
110	20240322	184800	187388867	1850	1850	1850	1850	0
111	20240322	184700	187388867	1850	1850	1850	1850	0
112	20240322	184600	187388867	1850	1850	1850	1850	0
113	20240322	184500	187388867	1850	1850	1850	1850	0
114	20240322	184400	187388867	1850	1850	1850	1850	0
115	20240322	184300	187388867	1850	1850	1850	1850	0
116	20240322	184200	187388867	1850	1850	1850	1850	0
117	20240322	184100	187388867	1850	1850	1850	1850	0
118	20240322	184000	187388867	1850	1850	1850	1850	0
119	20240322	183900	187388867	1850	1850	1850	1850	0
120	20240322	183800	187388867	1850	1850	1850	1850	0
121	20240322	183700	187388867	1850	1850	1850	1850	0
122	20240322	183600	187388867	1850	1850	1850	1850	1031
123	20240322	183500	187388867	1850	1850	1850	1850	0
124	20240322	183400	187388867	1850	1850	1850	1850	0
125	20240322	183300	187388867	1850	1850	1850	1850	0
126	20240322	183200	187388867	1850	1850	1850	1850	0
127	20240322	183100	187388867	1850	1850	1850	1850	0
128	20240322	183000	187388867	1850	1850	1850	1850	0
129	20240322	182900	187388867	1850	1850	1850	1850	0
130	20240322	182800	187388867	1850	1850	1850	1850	0
131	20240322	182700	187388867	1850	1850	1850	1850	0
132	20240322	182600	187388867	1850	1850	1850	1850	0
133	20240322	182500	187388867	1850	1850	1850	1850	0
134	20240322	182400	187388867	1850	1850	1850	1850	0
135	20240322	182300	187388867	1850	1850	1850	1850	0
136	20240322	182200	187388867	1850	1850	1850	1850	0
137	20240322	182100	187388867	1850	1850	1850	1850	0
138	20240322	182000	187388867	1850	1850	1850	1850	0
139	20240322	181900	187388867	1850	1850	1850	1850	0
140	20240322	181800	187388867	1850	1850	1850	1850	0
141	20240322	181700	187388867	1850	1850	1850	1850	0
142	20240322	181600	187388867	1850	1850	1850	1850	0
143	20240322	181500	187388867	1850	1850	1850	1850	0
144	20240322	181400	187388867	1850	1850	1850	1850	0
145	20240322	181300	187388867	1850	1850	1850	1850	0
146	20240322	181200	187388867	1850	1850	1850	1850	0
147	20240322	181100	187388867	1850	1850	1850	1850	0
148	20240322	181000	187388867	1850	1850	1850	1850	0
149	20240322	180900	187388867	1850	1850	1850	1850	0
150	20240322	180800	187388867	1850	1850	1850	1850	0
151	20240322	180700	187388867	1850	1850	1850	1850	0
152	20240322	180600	187388867	1850	1850	1850	1850	1031
153	20240322	180500	187388867	1850	1850	1850	1850	0
154	20240322	180400	187388867	1850	1850	1850	1850	0
155	20240322	180300	187388867	1850	1850	1850	1850	0
156	20240322	180200	187388867	1850	1850	1850	1850	0
157	20240322	180100	187388867	1850	1850	1850	1850	0
158	20240322	180000	187388867	1850	1850	1850	1850	0
159	20240322	175900	187388867	1850	1850	1850	1850	0
160	20240322	175800	187388867	1850	1850	1850	1850	0
161	20240322	175700	187388867	1850	1850	1850	1850	0
162	20240322	175600	187388867	1850	1850	1850	1850	0
163	20240322	175500	187388867	1850	1850	1850	1850	0
164	20240322	175400	187388867	1850	1850	1850	1850	0
165	20240322	175300	187388867	1850	1850	1850	1850	0
166	20240322	175200	187388867	1850	1850	1850	1850	0
167	20240322	175100	187388867	1850	1850	1850	1850	0
168	20240322	175000	187388867	1850	1850	1850	1850	0
169	20240322	174900	187388867	1850	1850	1850	1850	0
170	20240322	174800	187388867	1850	1850	1850	1850	0
171	20240322	174700	187388867	1850	1850	1850	1850	0
172	20240322	174600	187388867	1850	1850	1850	1850	0
173	20240322	174500	187388867	1850	1850	1850	1850	0
174	20240322	174400	187388867	1850	1850	1850	1850	0
175	20240322	174300	187388867	1850	1850	1850	1850	0
176	20240322	174200	187388867	1850	1850	1850	1850	0
177	20240322	174100	187388867	1850	1850	1850	1850	0
178	20240322	174000	187388867	1850	1850	1850	1850	0
179	20240322	173900	187388867	1850	1850	1850	1850	0
180	20240322	173800	187388867	1850	1850	1850	1850	0
181	20240322	173700	187388867	1850	1850	1850	1850	0
182	20240322	173600	187388867	1850	1850	1850	1850	1031
183	20240322	173500	187388867	1850	1850	1850	1850	0
184	20240322	173400	187388867	1850	1850	1850	1850	0
185	20240322	173300	187388867	1850	1850	1850	1850	0
186	20240322	173200	187388867	1850	1850	1850	1850	0
187	20240322	173100	187388867	1850	1850	1850	1850	0
188	20240322	173000	187388867	1850	1850	1850	1850	0
189	20240322	172900	187388867	1850	1850	1850	1850	0
190	20240322	172800	187388867	1850	1850	1850	1850	0
191	20240322	172700	187388867	1850	1850	1850	1850	0
192	20240322	172600	187388867	1850	1850	1850	1850	0
193	20240322	172500	187388867	1850	1850	1850	1850	0
194	20240322	172400	187388867	1850	1850	1850	1850	0
195	20240322	172300	187388867	1850	1850	1850	1850	0
196	20240322	172200	187388867	1850	1850	1850	1850	0
197	20240322	172100	187388867	1850	1850	1850	1850	0
198	20240322	172000	187388867	1850	1850	1850	1850	0
199	20240322	171900	187388867	1850	1850	1850	1850	0
200	20240322	171800	187388867	1850	1850	1850	1850	0
201	20240322	171700	187388867	1850	1850	1850	1850	0
202	20240322	171600	187388867	1850	1850	1850	1850	0
203	20240322	171500	187388867	1850	1850	1850	1850	0
204	20240322	171400	187388867	1850	1850	1850	1850	0
205	20240322	171300	187388867	1850	1850	1850	1850	0
206	20240322	171200	187388867	1850	1850	1850	1850	0
207	20240322	171100	187388867	1850	1850	1850	1850	0
208	20240322	171000	187388867	1850	1850	1850	1850	0
209	20240322	170900	187388867	1850	1850	1850	1850	0
210	20240322	170800	187388867	1850	1850	1850	1850	0
211	20240322	170700	187388867	1850	1850	1850	1850	0
212	20240322	170600	187388867	1850	1850	1850	1850	1031
213	20240322	170500	187388867	1850	1850	1850	1850	0
214	20240322	170400	187388867	1850	1850	1850	1850	0
215	20240322	170300	187388867	1850	1850	1850	1850	0
216	20240322	170200	187388867	1850	1850	1850	1850	0
217	20240322	170100	187388867	1850	1850	1850	1850	0
218	20240322	170000	187388867	1850	1850	1850	1850	0
219	20240322	165900	187388867	1850	1850	1850	1850	0
220	20240322	165800	187388867	1850	1850	1850	1850	0
221	20240322	165700	187388867	1850	1850	1850	1850	0
222	20240322	165600	187388867	1850	1850	1850	1850	0
223	20240322	165500	187388867	1850	1850	1850	1850	0
224	20240322	165400	187388867	1850	1850	1850	1850	0
225	20240322	165300	187388867	1850	1850	1850	1850	0
226	20240322	165200	187388867	1850	1850	1850	1850	0
227	20240322	165100	187388867	1850	1850	1850	1850	0
228	20240322	165000	187388867	1850	1850	1850	1850	0
229	20240322	164900	187388867	1850	1850	1850	1850	0
230	20240322	164800	187388867	1850	1850	1850	1850	0
231	20240322	164700	187388867	1850	1850	1850	1850	0
232	20240322	164600	187388867	1850	1850	1850	1850	0
233	20240322	164500	187388867	1850	1850	1850	1850	0
234	20240322	164400	187388867	1850	1850	1850	1850	0
235	20240322	164300	187388867	1850	1850	1850	1850	0
236	20240322	164200	187388867	1850	1850	1850	1850	0
237	20240322	164100	187388867	1850	1850	1850	1850	0
238	20240322	164000	187388867	1850	1850	1850	1850	0
239	20240322	163900	187388867	1850	1850	1850	1850	0
240	20240322	163800	187388867	1850	1850	1850	1850	0
241	20240322	163700	187388867	1850	1850	1850	1850	0
242	20240322	163600	187388867	1850	1850	1850	1850	1031
243	20240322	163500	187388867	1850	1850	1850	1850	0
244	20240322	163400	187388867	1850	1850	1850	1850	0
245	20240322	163300	187388867	1850	1850	1850	1850	0
246	20240322	163200	187388867	1850	1850	1850	1850	0
247	20240322	163100	187388867	1850	1850	1850	1850	0
248	20240322	163000	187388867	1850	1850	1850	1850	0
249	20240322	162900	187388867	1850	1850	1850	1850	0
250	20240322	162800	187388867	1850	1850	1850	1850	0
251	20240322	162700	187388867	1850	1850	1850	1850	0
252	20240322	162600	187388867	1850	1850	1850	1850	0
253	20240322	162500	187388867	1850	1850	1850	1850	0
254	20240322	162400	187388867	1850	1850	1850	1850	0
255	20240322	162300	187388867	1850	1850	1850	1850	0
256	20240322	162200	187388867	1850	1850	1850	1850	0
257	20240322	162100	187388867	1850	1850	1850	1850	0
258	20240322	162000	187388867	1850	1850	1850	1850	0
259	20240322	161900	187388867	1850	1850	1850	1850	0
260	20240322	161800	187388867	1850	1850	1850	1850	0
261	20240322	161700	187388867	1850	1850	1850	1850	0
262	20240322	161600	187388867	1850	1850	1850	1850	0
263	20240322	161500	187388867	1850	1850	1850	1850	0
264	20240322	161400	187388867	1850	1850	1850	1850	0
265	20240322	161300	187388867	1850	1850	1850	1850	0
266	20240322	161200	187388867	1850	1850	1850	1850	0
267	20240322	161100	187388867	1850	1850	1850	1850	0
268	20240322	161000	187388867	1850	1850	1850	1850	0
269	20240322	160900	187388867	1850	1850	1850	1850	0
270	20240322	160800	187388867	1850	1850	1850	1850	0
271	20240322	160700	187388867	1850	1850	1850	1850	0
272	20240322	160600	187388867	1850	1850	1850	1850	1031
273	20240322	160500	187388867	1850	1850	1850	1850	0
274	20240322	160400	187388867	1850	1850	1850	1850	0
275	20240322	160300	187388867	1850	1850	1850	1850	0
276	20240322	160200	187388867	1850	1850	1850	1850	0
277	20240322	160100	187388867	1850	1850	1850	1850	0
278	20240322	160000	187388867	1850	1850	1850	1850	0
279	20240322	155900	187388867	1850	1850	1850	1850	0
280	20240322	155800	187388867	1850	1850	1850	1850	0
281	20240322	155700	187388867	1850	1850	1850	1850	0
282	20240322	155600	187388867	1850	1850	1850	1850	0
283	20240322	155500	187388867	1850	1850	1850	1850	0
284	20240322	155400	187388867	1850	1850	1850	1850	0
285	20240322	155300	187388867	1850	1850	1850	1850	0
286	20240322	155200	187388867	1850	1850	1850	1850	0
287	20240322	155100	187388867	1850	1850	1850	1850	0
288	20240322	155000	187388867	1850	1850	1850	1850	0
289	20240322	154900	187388867	1850	1850	1850	1850	0
290	20240322	154800	187388867	1850	1850	1850	1850	0
291	20240322	154700	187388867	1850	1850	1850	1850	0
292	20240322	154600	187388867	1850	1850	1850	1850	0
293	20240322	154500	187388867	1850	1850	1850	1850	0
294	20240322	154400	187388867	1850	1850	1850	1850	0
295	20240322	154300	187388867	1850	1850	1850	1850	0
296	20240322	154200	187388867	1850	1850	1850	1850	0
297	20240322	154100	187388867	1850	1850	1850	1850	0
298	20240322	154000	187388867	1850	1850	1850	1850	0
299	20240322	153900	187388867	1850	1850	1850	1850	0
300	20240322	153800	187388867	1850	1850	1850	1850	0
301	20240322	153700	187388867	1850	1850	1850	1850	0
302	20240322	153600	187388867	1850	1850	1850	1850	1031
303	20240322	153500	187388867	1850	1850	1850	1850	0
304	20240322	153400	187388867	1850	1850	1850	1850	0
305	20240322	153300	187388867	1850	1850	1850	1850	0
306	20240322	153200	187388867	1850	1850	1850	1850	0
307	20240322	153100	187388867	1850	1850	1850	1850	0
308	20240322	153000	187388867	1850	1850	1850	1850	1031
309	20240322	152900	185481517	1853	1853	1853	1853	0
310	20240322	152800	185481517	1853	1853	1853	1853	0
311	20240322	152700	185481517	1853	1853	1853	1853	0
312	20240322	152600	185481517	1853	1853	1853	1853	0
313	20240322	152500	185481517	1853	1853	1853	1853	0
314	20240322	152400	185481517	1853	1853	1853	1853	0
315	20240322	152300	185481517	1853	1853	1853	1853	0
316	20240322	152200	185481517	1853	1853	1853	1853	0
317	20240322	152100	185481517	1853	1853	1853	1853	0
318	20240322	152000	185481517	1853	1853	1853	1853	0
319	20240322	151900	185481517	1853	1853	1853	1853	0
320	20240322	151800	185481517	1853	1853	1853	1853	3
321	20240322	151700	185475958	1853	1853	1853	1853	1
322	20240322	151600	185474105	1848	1853	1853	1848	53
323	20240322	151500	185375941	1853	1853	1853	1847	210
324	20240322	151400	184987735	1853	1847	1853	1847	104
325	20240322	151300	184795635	1853	1853	1853	1853	0
326	20240322	151200	184795635	1853	1853	1853	1853	1
327	20240322	151100	184793782	1850	1853	1853	1850	33
328	20240322	151000	184732729	1850	1850	1850	1850	68
329	20240322	150900	184606929	1850	1850	1850	1850	32
330	20240322	150800	184547729	1853	1853	1853	1853	0
331	20240322	150700	184547729	1853	1853	1853	1853	29
332	20240322	150600	184493992	1853	1853	1853	1853	0
333	20240322	150500	184493992	1853	1853	1853	1853	1
334	20240322	150400	184492139	1850	1853	1853	1850	2
335	20240322	150300	184488436	1850	1850	1850	1850	1
336	20240322	150200	184486586	1853	1853	1853	1853	0
337	20240322	150100	184486586	1853	1853	1853	1853	0
338	20240322	150000	184486586	1853	1853	1853	1853	0
339	20240322	145900	184486586	1853	1853	1853	1853	0
340	20240322	145800	184486586	1853	1853	1853	1853	0
341	20240322	145700	184486586	1853	1853	1853	1853	1
342	20240322	145600	184484733	1846	1846	1846	1846	79
343	20240322	145500	184338899	1846	1847	1847	1846	1000
344	20240322	145400	182492801	1854	1854	1854	1854	1
345	20240322	145300	182490947	1847	1847	1847	1847	0
346	20240322	145200	182490947	1847	1854	1854	1847	31
347	20240322	145100	182433585	1854	1854	1854	1854	6
348	20240322	145000	182422461	1845	1852	1852	1845	3387
349	20240322	144900	176172235	1852	1852	1852	1852	0
350	20240322	144800	176172235	1852	1852	1852	1852	200
351	20240322	144700	175801835	1859	1858	1859	1858	2
352	20240322	144600	175798118	1852	1852	1852	1852	3
353	20240322	144500	175792562	1852	1851	1852	1845	11365
354	20240322	144400	154797872	1852	1852	1852	1852	1
355	20240322	144300	154796020	1860	1860	1860	1860	0
356	20240322	144200	154796020	1860	1860	1860	1860	0
357	20240322	144100	154796020	1860	1860	1860	1860	1
358	20240322	144000	154794160	1851	1853	1853	1851	1046
359	20240322	143900	152856625	1859	1858	1859	1858	2
360	20240322	143800	152852908	1853	1854	1854	1853	91
361	20240322	143700	152684284	1859	1859	1859	1859	0
362	20240322	143600	152684284	1859	1853	1859	1853	208
363	20240322	143500	152298854	1860	1860	1860	1860	0
364	20240322	143400	152298854	1860	1860	1860	1860	0
365	20240322	143300	152298854	1860	1860	1860	1860	0
366	20240322	143200	152298854	1860	1860	1860	1860	0
367	20240322	143100	152298854	1860	1853	1860	1853	7
368	20240322	143000	152285876	1853	1853	1853	1853	73
369	20240322	142900	152150607	1860	1860	1860	1860	3
370	20240322	142800	152145027	1861	1861	1861	1861	0
371	20240322	142700	152145027	1861	1861	1861	1861	0
372	20240322	142600	152145027	1861	1861	1861	1861	0
373	20240322	142500	152145027	1861	1861	1861	1861	0
374	20240322	142400	152145027	1861	1861	1861	1861	0
375	20240322	142300	152145027	1861	1860	1861	1860	2
376	20240322	142200	152141306	1861	1861	1861	1861	0
377	20240322	142100	152141306	1861	1860	1861	1860	2
378	20240322	142000	152137585	1860	1856	1860	1856	8000
379	20240322	141900	137258321	1858	1851	1858	1851	501
380	20240322	141800	136330963	1858	1858	1858	1858	0
381	20240322	141700	136330963	1858	1858	1858	1858	0
382	20240322	141600	136330963	1858	1851	1858	1851	7
383	20240322	141500	136317999	1851	1851	1851	1851	494
384	20240322	141400	135403605	1858	1858	1858	1858	0
385	20240322	141300	135403605	1858	1858	1858	1858	1
386	20240322	141200	135401747	1850	1850	1850	1850	4
387	20240322	141100	135394347	1858	1858	1858	1858	200
388	20240322	141000	135022747	1858	1858	1858	1858	0
389	20240322	140900	135022747	1858	1856	1858	1856	497
390	20240322	140800	134099593	1856	1856	1856	1856	1
391	20240322	140700	134097737	1855	1855	1855	1855	0
392	20240322	140600	134097737	1855	1855	1855	1855	1
393	20240322	140500	134095882	1855	1855	1855	1855	500
394	20240322	140400	133168382	1856	1856	1856	1846	3780
395	20240322	140300	126187750	1851	1851	1851	1851	360
396	20240322	140200	125521390	1849	1851	1851	1849	59
397	20240322	140100	125412293	1851	1851	1851	1851	36
398	20240322	140000	125345657	1851	1851	1851	1851	10
399	20240322	135900	125327147	1851	1851	1851	1851	0
400	20240322	135800	125327147	1851	1852	1852	1851	592
401	20240322	135700	124231350	1858	1858	1858	1858	0
402	20240322	135600	124231350	1858	1858	1858	1858	0
403	20240322	135500	124231350	1858	1858	1858	1858	0
404	20240322	135400	124231350	1858	1857	1858	1857	2
405	20240322	135300	124227635	1857	1857	1857	1856	5
406	20240322	135200	124218351	1860	1860	1860	1860	0
407	20240322	135100	124218351	1860	1860	1860	1860	0
408	20240322	135000	124218351	1860	1860	1860	1860	0
409	20240322	134900	124218351	1860	1859	1860	1859	2
410	20240322	134800	124214632	1851	1851	1851	1851	0
411	20240322	134700	124214632	1851	1851	1851	1851	0
412	20240322	134600	124214632	1851	1851	1851	1851	0
413	20240322	134500	124214632	1851	1851	1851	1851	0
414	20240322	134400	124214632	1851	1851	1851	1851	300
415	20240322	134300	123659332	1860	1860	1860	1860	1
416	20240322	134200	123657472	1851	1851	1851	1851	0
417	20240322	134100	123657472	1851	1851	1851	1851	0
418	20240322	134000	123657472	1851	1852	1852	1851	1000
419	20240322	133900	121806180	1860	1860	1860	1860	136
420	20240322	133800	121553220	1860	1860	1860	1860	0
421	20240322	133700	121553220	1860	1860	1860	1860	0
422	20240322	133600	121553220	1860	1860	1860	1860	0
423	20240322	133500	121553220	1860	1852	1860	1852	11
424	20240322	133400	121532840	1860	1860	1860	1860	5200
425	20240322	133300	111860840	1860	1860	1860	1860	0
426	20240322	133200	111860840	1860	1860	1860	1860	0
427	20240322	133100	111860840	1860	1860	1860	1860	0
428	20240322	133000	111860840	1860	1860	1860	1860	0
429	20240322	132900	111860840	1860	1860	1860	1860	0
430	20240322	132800	111860840	1860	1860	1860	1860	1
431	20240322	132700	111858980	1867	1867	1867	1867	0
432	20240322	132600	111858980	1867	1867	1867	1867	0
433	20240322	132500	111858980	1867	1867	1867	1867	0
434	20240322	132400	111858980	1867	1867	1867	1867	0
435	20240322	132300	111858980	1867	1867	1867	1867	0
436	20240322	132200	111858980	1867	1867	1867	1867	0
437	20240322	132100	111858980	1867	1867	1867	1867	1
438	20240322	132000	111857113	1852	1852	1852	1852	100
439	20240322	131900	111671913	1869	1869	1869	1869	0
440	20240322	131800	111671913	1869	1869	1869	1869	0
441	20240322	131700	111671913	1869	1869	1869	1869	0
442	20240322	131600	111671913	1869	1869	1869	1869	0
443	20240322	131500	111671913	1869	1869	1869	1869	1
444	20240322	131400	111670044	1869	1857	1869	1848	1895
445	20240322	131300	108156704	1870	1870	1870	1870	1
446	20240322	131200	108154834	1857	1857	1857	1857	999
447	20240322	131100	106299691	1871	1871	1871	1871	0
448	20240322	131000	106299691	1871	1871	1871	1871	0
449	20240322	130900	106299691	1871	1871	1871	1871	0
450	20240322	130800	106299691	1871	1871	1871	1871	0
451	20240322	130700	106299691	1871	1871	1871	1871	3
452	20240322	130600	106294078	1871	1870	1871	1870	160
453	20240322	130500	105994778	1869	1869	1870	1869	1147
454	20240322	130400	103849905	1870	1870	1870	1870	0
455	20240322	130300	103849905	1870	1870	1870	1870	0
456	20240322	130200	103849905	1870	1870	1870	1870	658
457	20240322	130100	102619445	1870	1860	1870	1849	886
458	20240322	130000	100974977	1871	1860	1871	1860	2
459	20240322	125900	100971246	1871	1871	1871	1871	51
460	20240322	125800	100875825	1871	1871	1871	1871	0
461	20240322	125700	100875825	1871	1871	1871	1871	0
462	20240322	125600	100875825	1871	1871	1871	1871	0
463	20240322	125500	100875825	1871	1871	1871	1871	0
464	20240322	125400	100875825	1871	1871	1871	1871	56
465	20240322	125300	100771049	1871	1869	1871	1869	2544
466	20240322	125200	96013769	1869	1868	1869	1868	402
467	20240322	125100	95262832	1867	1867	1867	1867	240
468	20240322	125000	94814752	1866	1865	1866	1865	818
469	20240322	124900	93288781	1865	1865	1865	1865	0
470	20240322	124800	93288781	1865	1865	1865	1865	0
471	20240322	124700	93288781	1865	1865	1865	1865	0
472	20240322	124600	93288781	1865	1865	1865	1865	1
473	20240322	124500	93286916	1864	1864	1864	1864	1
474	20240322	124400	93285052	1864	1864	1864	1864	3009
475	20240322	124300	87676276	1864	1864	1864	1864	2
476	20240322	124200	87672548	1863	1863	1863	1863	0
477	20240322	124100	87672548	1863	1863	1863	1863	0
478	20240322	124000	87672548	1863	1862	1863	1862	700
479	20240322	123900	86369146	1861	1861	1861	1861	78
480	20240322	123800	86223988	1861	1861	1861	1861	0
481	20240322	123700	86223988	1861	1861	1861	1861	0
482	20240322	123600	86223988	1861	1861	1861	1861	0
483	20240322	123500	86223988	1861	1861	1861	1861	0
484	20240322	123400	86223988	1861	1861	1861	1861	0
485	20240322	123300	86223988	1861	1861	1861	1861	0
486	20240322	123200	86223988	1861	1861	1861	1861	0
487	20240322	123100	86223988	1861	1861	1861	1861	0
488	20240322	123000	86223988	1861	1861	1861	1861	0
489	20240322	122900	86223988	1861	1861	1861	1861	0
490	20240322	122800	86223988	1861	1861	1861	1861	31
491	20240322	122700	86166297	1861	1861	1861	1861	13
492	20240322	122600	86142104	1860	1860	1860	1860	1
493	20240322	122500	86140244	1860	1860	1860	1860	0
494	20240322	122400	86140244	1860	1860	1860	1860	0
495	20240322	122300	86140244	1860	1860	1860	1860	5
496	20240322	122200	86130944	1860	1860	1860	1860	0
497	20240322	122100	86130944	1860	1860	1860	1860	0
498	20240322	122000	86130944	1860	1860	1860	1860	0
499	20240322	121900	86130944	1860	1860	1860	1860	180
500	20240322	121800	85796144	1860	1860	1860	1860	216
501	20240322	121700	85394384	1860	1860	1860	1860	1047
502	20240322	121600	83446964	1860	1860	1860	1860	0
503	20240322	121500	83446964	1860	1860	1860	1860	0
504	20240322	121400	83446964	1860	1860	1860	1860	0
505	20240322	121300	83446964	1860	1860	1860	1860	5
506	20240322	121200	83437664	1861	1859	1861	1859	20
507	20240322	121100	83400457	1848	1848	1848	1848	0
508	20240322	121000	83400457	1848	1854	1854	1848	2300
509	20240322	120900	79146927	1860	1860	1860	1860	0
510	20240322	120800	79146927	1860	1860	1860	1860	0
511	20240322	120700	79146927	1860	1860	1860	1860	0
512	20240322	120600	79146927	1860	1860	1860	1860	0
513	20240322	120500	79146927	1860	1860	1860	1860	0
514	20240322	120400	79146927	1860	1860	1860	1860	0
515	20240322	120300	79146927	1860	1860	1860	1860	1
516	20240322	120200	79145067	1860	1860	1860	1860	0
517	20240322	120100	79145067	1860	1860	1860	1860	12
518	20240322	120000	79122747	1861	1861	1861	1861	0
519	20240322	115900	79122747	1861	1861	1861	1861	0
520	20240322	115800	79122747	1861	1861	1861	1861	0
521	20240322	115700	79122747	1861	1861	1861	1861	0
522	20240322	115600	79122747	1861	1861	1861	1861	4
523	20240322	115500	79115303	1861	1861	1861	1861	0
524	20240322	115400	79115303	1861	1861	1861	1861	0
525	20240322	115300	79115303	1861	1861	1861	1861	0
526	20240322	115200	79115303	1861	1861	1861	1861	0
527	20240322	115100	79115303	1861	1861	1861	1861	0
528	20240322	115000	79115303	1861	1861	1861	1861	0
529	20240322	114900	79115303	1861	1861	1861	1861	0
530	20240322	114800	79115303	1861	1861	1861	1861	399
531	20240322	114700	78372764	1862	1862	1862	1862	0
532	20240322	114600	78372764	1862	1862	1862	1862	0
533	20240322	114500	78372764	1862	1862	1862	1862	0
534	20240322	114400	78372764	1862	1862	1862	1862	0
535	20240322	114300	78372764	1862	1862	1862	1862	1
536	20240322	114200	78370902	1861	1861	1861	1861	1
537	20240322	114100	78369041	1852	1852	1852	1852	500
538	20240322	114000	77443041	1852	1852	1852	1852	1
539	20240322	113900	77441189	1852	1852	1852	1852	0
540	20240322	113800	77441189	1852	1852	1852	1852	13
541	20240322	113700	77417113	1851	1851	1851	1851	0
542	20240322	113600	77417113	1851	1851	1851	1851	0
543	20240322	113500	77417113	1851	1851	1851	1851	0
544	20240322	113400	77417113	1851	1860	1860	1851	462
545	20240322	113300	76561486	1861	1861	1861	1861	1
546	20240322	113200	76559625	1861	1861	1861	1861	1
547	20240322	113100	76557764	1861	1861	1861	1861	0
548	20240322	113000	76557764	1861	1861	1861	1861	0
549	20240322	112900	76557764	1861	1861	1861	1861	1
550	20240322	112800	76555903	1862	1862	1862	1862	0
551	20240322	112700	76555903	1862	1862	1862	1862	2
552	20240322	112600	76552179	1863	1863	1863	1863	1867
553	20240322	112500	73073958	1863	1863	1863	1863	555
554	20240322	112400	72039993	1863	1863	1863	1863	0
555	20240322	112300	72039993	1863	1863	1863	1863	0
556	20240322	112200	72039993	1863	1863	1863	1863	77
557	20240322	112100	71896542	1862	1862	1862	1862	2
558	20240322	112000	71892818	1862	1862	1862	1862	922
559	20240322	111900	70176054	1863	1863	1863	1863	1000
560	20240322	111800	68313054	1863	1863	1863	1863	0
561	20240322	111700	68313054	1863	1863	1863	1863	0
562	20240322	111600	68313054	1863	1863	1863	1863	0
563	20240322	111500	68313054	1863	1863	1863	1863	0
564	20240322	111400	68313054	1863	1863	1863	1863	1
565	20240322	111300	68311191	1855	1861	1861	1855	185
566	20240322	111200	67967776	1861	1861	1861	1861	0
567	20240322	111100	67967776	1861	1861	1861	1861	0
568	20240322	111000	67967776	1861	1861	1861	1861	0
569	20240322	110900	67967776	1861	1861	1861	1861	0
570	20240322	110800	67967776	1861	1861	1861	1861	0
571	20240322	110700	67967776	1861	1861	1861	1861	0
572	20240322	110600	67967776	1861	1857	1861	1857	904
573	20240322	110500	66285764	1857	1857	1857	1857	0
574	20240322	110400	66285764	1857	1857	1857	1857	217
575	20240322	110300	65882795	1861	1861	1861	1861	0
576	20240322	110200	65882795	1861	1861	1861	1861	1
577	20240322	110100	65880934	1859	1859	1859	1859	0
578	20240322	110000	65880934	1859	1859	1859	1859	0
579	20240322	105900	65880934	1859	1859	1859	1859	0
580	20240322	105800	65880934	1859	1863	1863	1859	52
581	20240322	105700	65784258	1864	1864	1864	1864	6
582	20240322	105600	65773074	1861	1861	1861	1861	28
583	20240322	105500	65720966	1864	1864	1864	1864	4
584	20240322	105400	65713510	1864	1864	1864	1864	0
585	20240322	105300	65713510	1864	1864	1864	1864	0
586	20240322	105200	65713510	1864	1864	1864	1864	1
587	20240322	105100	65711646	1865	1865	1865	1865	1
588	20240322	105000	65709781	1861	1861	1861	1861	82
589	20240322	104900	65557179	1861	1861	1861	1861	3
590	20240322	104800	65551596	1861	1861	1861	1861	422
591	20240322	104700	64766254	1862	1862	1862	1862	49
592	20240322	104600	64675016	1862	1862	1862	1862	150
593	20240322	104500	64395716	1862	1862	1862	1862	0
594	20240322	104400	64395716	1862	1862	1862	1862	0
595	20240322	104300	64395716	1862	1862	1862	1862	0
596	20240322	104200	64395716	1862	1862	1862	1862	0
597	20240322	104100	64395716	1862	1862	1862	1862	152
598	20240322	104000	64112692	1862	1862	1862	1862	5
599	20240322	103900	64103382	1865	1865	1865	1865	0
600	20240322	103800	64103382	1865	1865	1865	1865	1
601	20240322	103700	64101517	1863	1863	1863	1863	500
602	20240322	103600	63170017	1862	1861	1862	1861	166
603	20240322	103500	62860931	1861	1860	1861	1860	1288
604	20240322	103400	60464163	1860	1855	1860	1855	858
605	20240322	103300	58869581	1855	1855	1855	1855	1121
606	20240322	103200	56790126	1854	1854	1854	1854	0
607	20240322	103100	56790126	1854	1854	1854	1854	0
608	20240322	103000	56790126	1854	1850	1854	1850	366
609	20240322	102900	56111630	1848	1848	1848	1848	0
610	20240322	102800	56111630	1848	1848	1848	1848	0
611	20240322	102700	56111630	1848	1848	1848	1848	1
612	20240322	102600	56109782	1854	1854	1854	1854	0
613	20240322	102500	56109782	1854	1850	1854	1850	125
614	20240322	102400	55878092	1848	1848	1848	1848	0
615	20240322	102300	55878092	1848	1848	1848	1848	0
616	20240322	102200	55878092	1848	1848	1848	1848	225
617	20240322	102100	55462292	1847	1847	1847	1847	0
618	20240322	102000	55462292	1847	1847	1847	1847	100
619	20240322	101900	55277592	1848	1848	1848	1848	139
620	20240322	101800	55020720	1848	1848	1848	1848	0
621	20240322	101700	55020720	1848	1848	1848	1848	1
622	20240322	101600	55018872	1848	1848	1848	1848	692
623	20240322	101500	53740056	1848	1848	1848	1848	554
624	20240322	101400	52716264	1849	1849	1849	1849	0
625	20240322	101300	52716264	1849	1849	1849	1849	0
626	20240322	101200	52716264	1849	1849	1849	1849	1
627	20240322	101100	52714415	1849	1849	1849	1849	99
628	20240322	101000	52531364	1848	1848	1848	1848	0
629	20240322	100900	52531364	1848	1848	1848	1848	0
630	20240322	100800	52531364	1848	1848	1848	1848	0
631	20240322	100700	52531364	1848	1849	1849	1848	1000
632	20240322	100600	50682677	1855	1855	1855	1855	0
633	20240322	100500	50682677	1855	1855	1855	1855	5
634	20240322	100400	50673402	1855	1855	1855	1855	0
635	20240322	100300	50673402	1855	1855	1855	1855	1
636	20240322	100200	50671547	1855	1855	1855	1855	0
637	20240322	100100	50671547	1855	1852	1855	1852	361
638	20240322	100000	50002357	1854	1854	1854	1854	0
639	20240322	095900	50002357	1854	1854	1854	1854	0
640	20240322	095800	50002357	1854	1854	1854	1854	10
641	20240322	095700	49983817	1855	1855	1855	1855	0
642	20240322	095600	49983817	1855	1855	1855	1855	2
643	20240322	095500	49980107	1855	1853	1855	1849	505
644	20240322	095400	49045740	1855	1855	1855	1855	0
645	20240322	095300	49045740	1855	1855	1855	1855	1
646	20240322	095200	49043885	1849	1849	1849	1849	0
647	20240322	095100	49043885	1849	1849	1849	1849	0
648	20240322	095000	49043885	1849	1849	1849	1849	0
649	20240322	094900	49043885	1849	1849	1849	1849	0
650	20240322	094800	49043885	1849	1849	1849	1849	0
651	20240322	094700	49043885	1849	1849	1849	1849	0
652	20240322	094600	49043885	1849	1849	1849	1849	0
653	20240322	094500	49043885	1849	1849	1849	1849	0
654	20240322	094400	49043885	1849	1849	1849	1849	0
655	20240322	094300	49043885	1849	1849	1849	1849	0
656	20240322	094200	49043885	1849	1849	1849	1849	0
657	20240322	094100	49043885	1849	1850	1850	1849	1411
658	20240322	094000	46433836	1851	1853	1853	1851	40
659	20240322	093900	46359776	1855	1855	1855	1855	1796
660	20240322	093800	43028196	1855	1855	1855	1855	206
661	20240322	093700	42646066	1855	1855	1855	1855	0
662	20240322	093600	42646066	1855	1855	1855	1855	0
663	20240322	093500	42646066	1855	1855	1855	1855	0
664	20240322	093400	42646066	1855	1855	1855	1855	0
665	20240322	093300	42646066	1855	1855	1855	1855	0
666	20240322	093200	42646066	1855	1855	1855	1855	0
667	20240322	093100	42646066	1855	1855	1855	1855	25
668	20240322	093000	42599691	1859	1858	1859	1858	100
669	20240322	092900	42413792	1849	1849	1849	1849	0
670	20240322	092800	42413792	1849	1851	1852	1849	844
671	20240322	092700	40852754	1851	1851	1851	1851	0
672	20240322	092600	40852754	1851	1851	1851	1851	40
673	20240322	092500	40778714	1851	1851	1851	1851	0
674	20240322	092400	40778714	1851	1851	1851	1851	264
675	20240322	092300	40290050	1849	1851	1851	1849	680
676	20240322	092200	39032040	1851	1851	1851	1851	0
677	20240322	092100	39032040	1851	1851	1851	1851	51
678	20240322	092000	38937639	1850	1850	1850	1850	206
679	20240322	091900	38556539	1850	1860	1860	1850	1350
680	20240322	091800	36058539	1861	1861	1861	1861	0
681	20240322	091700	36058539	1861	1861	1861	1861	920
682	20240322	091600	34346419	1861	1860	1861	1860	204
683	20240322	091500	33966782	1860	1860	1860	1860	30
684	20240322	091400	33910982	1860	1860	1860	1860	415
685	20240322	091300	33139082	1846	1846	1846	1846	73
686	20240322	091200	33004324	1846	1846	1846	1846	1000
687	20240322	091100	31158324	1846	1846	1846	1846	84
688	20240322	091000	31003260	1846	1854	1854	1846	814
689	20240322	090900	29494904	1854	1845	1854	1845	263
690	20240322	090800	29007464	1844	1866	1866	1844	3515
691	20240322	090700	22512141	1870	1870	1870	1870	0
692	20240322	090600	22512141	1870	1870	1870	1870	1000
693	20240322	090500	20642141	1870	1869	1870	1869	3030
694	20240322	090400	14976043	1860	1869	1871	1842	4983
695	20240322	090300	5723086	1871	1871	1871	1871	0
696	20240322	090200	5723086	1871	1874	1874	1870	722
697	20240322	090100	4370167	1874	1872	1874	1872	1000
698	20240322	090000	2496336	1876	1872	1877	1854	1333