KissMeData/024890/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190100	240421722	1845	1845	1845	1845	1341
3	20240328	190000	240421722	1845	1845	1845	1845	0
4	20240328	185900	240421722	1845	1845	1845	1845	0
5	20240328	185800	240421722	1845	1845	1845	1845	0
6	20240328	185700	240421722	1845	1845	1845	1845	0
7	20240328	185600	240421722	1845	1845	1845	1845	0
8	20240328	185500	240421722	1845	1845	1845	1845	0
9	20240328	185400	240421722	1845	1845	1845	1845	0
10	20240328	185300	240421722	1845	1845	1845	1845	0
11	20240328	185200	240421722	1845	1845	1845	1845	0
12	20240328	185100	240421722	1845	1845	1845	1845	0
13	20240328	185000	240421722	1845	1845	1845	1845	0
14	20240328	184900	240421722	1845	1845	1845	1845	0
15	20240328	184800	240421722	1845	1845	1845	1845	0
16	20240328	184700	240421722	1845	1845	1845	1845	0
17	20240328	184600	240421722	1845	1845	1845	1845	0
18	20240328	184500	240421722	1845	1845	1845	1845	0
19	20240328	184400	240421722	1845	1845	1845	1845	0
20	20240328	184300	240421722	1845	1845	1845	1845	0
21	20240328	184200	240421722	1845	1845	1845	1845	0
22	20240328	184100	240421722	1845	1845	1845	1845	0
23	20240328	184000	240421722	1845	1845	1845	1845	0
24	20240328	183900	240421722	1845	1845	1845	1845	0
25	20240328	183800	240421722	1845	1845	1845	1845	0
26	20240328	183700	240421722	1845	1845	1845	1845	0
27	20240328	183600	240421722	1845	1845	1845	1845	0
28	20240328	183500	240421722	1845	1845	1845	1845	0
29	20240328	183400	240421722	1845	1845	1845	1845	0
30	20240328	183300	240421722	1845	1845	1845	1845	0
31	20240328	183200	240421722	1845	1845	1845	1845	0
32	20240328	183100	240421722	1845	1845	1845	1845	1341
33	20240328	183000	240421722	1845	1845	1845	1845	0
34	20240328	182900	240421722	1845	1845	1845	1845	0
35	20240328	182800	240421722	1845	1845	1845	1845	0
36	20240328	182700	240421722	1845	1845	1845	1845	0
37	20240328	182600	240421722	1845	1845	1845	1845	0
38	20240328	182500	240421722	1845	1845	1845	1845	0
39	20240328	182400	240421722	1845	1845	1845	1845	0
40	20240328	182300	240421722	1845	1845	1845	1845	0
41	20240328	182200	240421722	1845	1845	1845	1845	0
42	20240328	182100	240421722	1845	1845	1845	1845	0
43	20240328	182000	240421722	1845	1845	1845	1845	0
44	20240328	181900	240421722	1845	1845	1845	1845	0
45	20240328	181800	240421722	1845	1845	1845	1845	0
46	20240328	181700	240421722	1845	1845	1845	1845	0
47	20240328	181600	240421722	1845	1845	1845	1845	0
48	20240328	181500	240421722	1845	1845	1845	1845	0
49	20240328	181400	240421722	1845	1845	1845	1845	0
50	20240328	181300	240421722	1845	1845	1845	1845	0
51	20240328	181200	240421722	1845	1845	1845	1845	0
52	20240328	181100	240421722	1845	1845	1845	1845	0
53	20240328	181000	240421722	1845	1845	1845	1845	0
54	20240328	180900	240421722	1845	1845	1845	1845	0
55	20240328	180800	240421722	1845	1845	1845	1845	0
56	20240328	180700	240421722	1845	1845	1845	1845	0
57	20240328	180600	240421722	1845	1845	1845	1845	0
58	20240328	180500	240421722	1845	1845	1845	1845	0
59	20240328	180400	240421722	1845	1845	1845	1845	0
60	20240328	180300	240421722	1845	1845	1845	1845	0
61	20240328	180200	240421722	1845	1845	1845	1845	0
62	20240328	180100	240421722	1845	1845	1845	1845	1341
63	20240328	180000	240421722	1845	1845	1845	1845	0
64	20240328	175900	240421722	1845	1845	1845	1845	0
65	20240328	175800	240421722	1845	1845	1845	1845	0
66	20240328	175700	240421722	1845	1845	1845	1845	0
67	20240328	175600	240421722	1845	1845	1845	1845	0
68	20240328	175500	240421722	1845	1845	1845	1845	0
69	20240328	175400	240421722	1845	1845	1845	1845	0
70	20240328	175300	240421722	1845	1845	1845	1845	0
71	20240328	175200	240421722	1845	1845	1845	1845	0
72	20240328	175100	240421722	1845	1845	1845	1845	0
73	20240328	175000	240421722	1845	1845	1845	1845	0
74	20240328	174900	240421722	1845	1845	1845	1845	0
75	20240328	174800	240421722	1845	1845	1845	1845	0
76	20240328	174700	240421722	1845	1845	1845	1845	0
77	20240328	174600	240421722	1845	1845	1845	1845	0
78	20240328	174500	240421722	1845	1845	1845	1845	0
79	20240328	174400	240421722	1845	1845	1845	1845	0
80	20240328	174300	240421722	1845	1845	1845	1845	0
81	20240328	174200	240421722	1845	1845	1845	1845	0
82	20240328	174100	240421722	1845	1845	1845	1845	0
83	20240328	174000	240421722	1845	1845	1845	1845	0
84	20240328	173900	240421722	1845	1845	1845	1845	0
85	20240328	173800	240421722	1845	1845	1845	1845	0
86	20240328	173700	240421722	1845	1845	1845	1845	0
87	20240328	173600	240421722	1845	1845	1845	1845	0
88	20240328	173500	240421722	1845	1845	1845	1845	0
89	20240328	173400	240421722	1845	1845	1845	1845	0
90	20240328	173300	240421722	1845	1845	1845	1845	0
91	20240328	173200	240421722	1845	1845	1845	1845	0
92	20240328	173100	240421722	1845	1845	1845	1845	1341
93	20240328	173000	240421722	1845	1845	1845	1845	0
94	20240328	172900	240421722	1845	1845	1845	1845	0
95	20240328	172800	240421722	1845	1845	1845	1845	0
96	20240328	172700	240421722	1845	1845	1845	1845	0
97	20240328	172600	240421722	1845	1845	1845	1845	0
98	20240328	172500	240421722	1845	1845	1845	1845	0
99	20240328	172400	240421722	1845	1845	1845	1845	0
100	20240328	172300	240421722	1845	1845	1845	1845	0
101	20240328	172200	240421722	1845	1845	1845	1845	0
102	20240328	172100	240421722	1845	1845	1845	1845	0
103	20240328	172000	240421722	1845	1845	1845	1845	0
104	20240328	171900	240421722	1845	1845	1845	1845	0
105	20240328	171800	240421722	1845	1845	1845	1845	0
106	20240328	171700	240421722	1845	1845	1845	1845	0
107	20240328	171600	240421722	1845	1845	1845	1845	0
108	20240328	171500	240421722	1845	1845	1845	1845	0
109	20240328	171400	240421722	1845	1845	1845	1845	0
110	20240328	171300	240421722	1845	1845	1845	1845	0
111	20240328	171200	240421722	1845	1845	1845	1845	0
112	20240328	171100	240421722	1845	1845	1845	1845	0
113	20240328	171000	240421722	1845	1845	1845	1845	0
114	20240328	170900	240421722	1845	1845	1845	1845	0
115	20240328	170800	240421722	1845	1845	1845	1845	0
116	20240328	170700	240421722	1845	1845	1845	1845	0
117	20240328	170600	240421722	1845	1845	1845	1845	0
118	20240328	170500	240421722	1845	1845	1845	1845	0
119	20240328	170400	240421722	1845	1845	1845	1845	0
120	20240328	170300	240421722	1845	1845	1845	1845	0
121	20240328	170200	240421722	1845	1845	1845	1845	0
122	20240328	170100	240421722	1845	1845	1845	1845	1341
123	20240328	170000	240421722	1845	1845	1845	1845	0
124	20240328	165900	240421722	1845	1845	1845	1845	0
125	20240328	165800	240421722	1845	1845	1845	1845	0
126	20240328	165700	240421722	1845	1845	1845	1845	0
127	20240328	165600	240421722	1845	1845	1845	1845	0
128	20240328	165500	240421722	1845	1845	1845	1845	0
129	20240328	165400	240421722	1845	1845	1845	1845	0
130	20240328	165300	240421722	1845	1845	1845	1845	0
131	20240328	165200	240421722	1845	1845	1845	1845	0
132	20240328	165100	240421722	1845	1845	1845	1845	0
133	20240328	165000	240421722	1845	1845	1845	1845	0
134	20240328	164900	240421722	1845	1845	1845	1845	0
135	20240328	164800	240421722	1845	1845	1845	1845	0
136	20240328	164700	240421722	1845	1845	1845	1845	0
137	20240328	164600	240421722	1845	1845	1845	1845	0
138	20240328	164500	240421722	1845	1845	1845	1845	0
139	20240328	164400	240421722	1845	1845	1845	1845	0
140	20240328	164300	240421722	1845	1845	1845	1845	0
141	20240328	164200	240421722	1845	1845	1845	1845	0
142	20240328	164100	240421722	1845	1845	1845	1845	0
143	20240328	164000	240421722	1845	1845	1845	1845	0
144	20240328	163900	240421722	1845	1845	1845	1845	0
145	20240328	163800	240421722	1845	1845	1845	1845	0
146	20240328	163700	240421722	1845	1845	1845	1845	0
147	20240328	163600	240421722	1845	1845	1845	1845	0
148	20240328	163500	240421722	1845	1845	1845	1845	0
149	20240328	163400	240421722	1845	1845	1845	1845	0
150	20240328	163300	240421722	1845	1845	1845	1845	0
151	20240328	163200	240421722	1845	1845	1845	1845	0
152	20240328	163100	240421722	1845	1845	1845	1845	1341
153	20240328	163000	240421722	1845	1845	1845	1845	0
154	20240328	162900	240421722	1845	1845	1845	1845	0
155	20240328	162800	240421722	1845	1845	1845	1845	0
156	20240328	162700	240421722	1845	1845	1845	1845	0
157	20240328	162600	240421722	1845	1845	1845	1845	0
158	20240328	162500	240421722	1845	1845	1845	1845	0
159	20240328	162400	240421722	1845	1845	1845	1845	0
160	20240328	162300	240421722	1845	1845	1845	1845	0
161	20240328	162200	240421722	1845	1845	1845	1845	0
162	20240328	162100	240421722	1845	1845	1845	1845	0
163	20240328	162000	240421722	1845	1845	1845	1845	0
164	20240328	161900	240421722	1845	1845	1845	1845	0
165	20240328	161800	240421722	1845	1845	1845	1845	0
166	20240328	161700	240421722	1845	1845	1845	1845	0
167	20240328	161600	240421722	1845	1845	1845	1845	0
168	20240328	161500	240421722	1845	1845	1845	1845	0
169	20240328	161400	240421722	1845	1845	1845	1845	0
170	20240328	161300	240421722	1845	1845	1845	1845	0
171	20240328	161200	240421722	1845	1845	1845	1845	0
172	20240328	161100	240421722	1845	1845	1845	1845	0
173	20240328	161000	240421722	1845	1845	1845	1845	0
174	20240328	160900	240421722	1845	1845	1845	1845	0
175	20240328	160800	240421722	1845	1845	1845	1845	0
176	20240328	160700	240421722	1845	1845	1845	1845	0
177	20240328	160600	240421722	1845	1845	1845	1845	0
178	20240328	160500	240421722	1845	1845	1845	1845	0
179	20240328	160400	240421722	1845	1845	1845	1845	0
180	20240328	160300	240421722	1845	1845	1845	1845	0
181	20240328	160200	240421722	1845	1845	1845	1845	0
182	20240328	160100	240421722	1845	1845	1845	1845	1341
183	20240328	160000	240421722	1845	1845	1845	1845	0
184	20240328	155900	240421722	1845	1845	1845	1845	0
185	20240328	155800	240421722	1845	1845	1845	1845	0
186	20240328	155700	240421722	1845	1845	1845	1845	0
187	20240328	155600	240421722	1845	1845	1845	1845	0
188	20240328	155500	240421722	1845	1845	1845	1845	0
189	20240328	155400	240421722	1845	1845	1845	1845	0
190	20240328	155300	240421722	1845	1845	1845	1845	0
191	20240328	155200	240421722	1845	1845	1845	1845	0
192	20240328	155100	240421722	1845	1845	1845	1845	0
193	20240328	155000	240421722	1845	1845	1845	1845	0
194	20240328	154900	240421722	1845	1845	1845	1845	0
195	20240328	154800	240421722	1845	1845	1845	1845	0
196	20240328	154700	240421722	1845	1845	1845	1845	0
197	20240328	154600	240421722	1845	1845	1845	1845	0
198	20240328	154500	240421722	1845	1845	1845	1845	0
199	20240328	154400	240421722	1845	1845	1845	1845	0
200	20240328	154300	240421722	1845	1845	1845	1845	0
201	20240328	154200	240421722	1845	1845	1845	1845	0
202	20240328	154100	240421722	1845	1845	1845	1845	0
203	20240328	154000	240421722	1845	1845	1845	1845	0
204	20240328	153900	240421722	1845	1845	1845	1845	0
205	20240328	153800	240421722	1845	1845	1845	1845	0
206	20240328	153700	240421722	1845	1845	1845	1845	0
207	20240328	153600	240421722	1845	1845	1845	1845	0
208	20240328	153500	240421722	1845	1845	1845	1845	0
209	20240328	153400	240421722	1845	1845	1845	1845	0
210	20240328	153300	240421722	1845	1845	1845	1845	0
211	20240328	153200	240421722	1845	1845	1845	1845	0
212	20240328	153100	240421722	1845	1845	1845	1845	1341
213	20240328	153000	240421722	1845	1845	1845	1845	1341
214	20240328	152900	237947577	1845	1845	1845	1845	0
215	20240328	152800	237947577	1845	1845	1845	1845	0
216	20240328	152700	237947577	1845	1845	1845	1845	0
217	20240328	152600	237947577	1845	1845	1845	1845	0
218	20240328	152500	237947577	1845	1845	1845	1845	0
219	20240328	152400	237947577	1845	1845	1845	1845	0
220	20240328	152300	237947577	1845	1845	1845	1845	0
221	20240328	152200	237947577	1845	1845	1845	1845	0
222	20240328	152100	237947577	1845	1845	1845	1845	0
223	20240328	152000	237947577	1845	1845	1845	1845	0
224	20240328	151900	237947577	1845	1844	1845	1844	10
225	20240328	151800	237929132	1844	1844	1844	1844	0
226	20240328	151700	237929132	1844	1833	1844	1833	861
227	20240328	151600	236346500	1838	1837	1838	1837	30
228	20240328	151500	236291361	1835	1835	1835	1835	0
229	20240328	151400	236291361	1835	1835	1835	1835	0
230	20240328	151300	236291361	1835	1835	1835	1835	0
231	20240328	151200	236291361	1835	1835	1835	1835	0
232	20240328	151100	236291361	1835	1834	1835	1834	924
233	20240328	151000	234596108	1835	1835	1835	1835	0
234	20240328	150900	234596108	1835	1835	1835	1835	10
235	20240328	150800	234577758	1835	1835	1835	1835	0
236	20240328	150700	234577758	1835	1835	1835	1835	0
237	20240328	150600	234577758	1835	1835	1835	1835	0
238	20240328	150500	234577758	1835	1832	1835	1832	2302
239	20240328	150400	230360491	1833	1833	1833	1833	500
240	20240328	150300	229443991	1835	1835	1835	1835	0
241	20240328	150200	229443991	1835	1835	1835	1835	1
242	20240328	150100	229442156	1835	1835	1835	1835	0
243	20240328	150000	229442156	1835	1835	1835	1835	1
244	20240328	145900	229440321	1832	1835	1835	1832	280
245	20240328	145800	228927271	1835	1835	1835	1835	0
246	20240328	145700	228927271	1835	1835	1835	1835	0
247	20240328	145600	228927271	1835	1835	1835	1835	0
248	20240328	145500	228927271	1835	1835	1835	1835	0
249	20240328	145400	228927271	1835	1835	1835	1835	0
250	20240328	145300	228927271	1835	1835	1835	1835	0
251	20240328	145200	228927271	1835	1835	1835	1835	24
252	20240328	145100	228883231	1835	1835	1835	1835	0
253	20240328	145000	228883231	1835	1835	1835	1835	6
254	20240328	144900	228872221	1835	1835	1835	1835	1
255	20240328	144800	228870386	1835	1835	1835	1835	0
256	20240328	144700	228870386	1835	1835	1835	1835	0
257	20240328	144600	228870386	1835	1835	1835	1835	0
258	20240328	144500	228870386	1835	1835	1835	1835	0
259	20240328	144400	228870386	1835	1835	1835	1835	0
260	20240328	144300	228870386	1835	1835	1835	1835	0
261	20240328	144200	228870386	1835	1835	1835	1835	10
262	20240328	144100	228852036	1830	1830	1830	1830	1000
263	20240328	144000	227022036	1830	1830	1830	1830	277
264	20240328	143900	226515126	1836	1836	1836	1836	0
265	20240328	143800	226515126	1836	1836	1836	1836	5
266	20240328	143700	226505946	1836	1836	1836	1836	200
267	20240328	143600	226138746	1836	1836	1836	1836	0
268	20240328	143500	226138746	1836	1836	1836	1836	0
269	20240328	143400	226138746	1836	1836	1836	1836	0
270	20240328	143300	226138746	1836	1836	1836	1836	0
271	20240328	143200	226138746	1836	1836	1836	1836	0
272	20240328	143100	226138746	1836	1836	1836	1836	8
273	20240328	143000	226124058	1830	1831	1831	1830	816
274	20240328	142900	224630728	1830	1830	1830	1830	0
275	20240328	142800	224630728	1830	1830	1830	1830	0
276	20240328	142700	224630728	1830	1830	1830	1830	0
277	20240328	142600	224630728	1830	1830	1830	1830	0
278	20240328	142500	224630728	1830	1830	1830	1830	0
279	20240328	142400	224630728	1830	1841	1841	1830	5231
280	20240328	142300	215018059	1840	1844	1844	1840	10000
281	20240328	142200	196615672	1854	1854	1854	1854	0
282	20240328	142100	196615672	1854	1854	1854	1854	0
283	20240328	142000	196615672	1854	1854	1854	1854	0
284	20240328	141900	196615672	1854	1854	1854	1854	0
285	20240328	141800	196615672	1854	1854	1854	1854	1
286	20240328	141700	196613818	1844	1844	1844	1844	0
287	20240328	141600	196613818	1844	1844	1844	1844	2
288	20240328	141500	196610130	1844	1844	1844	1844	3
289	20240328	141400	196604598	1844	1844	1844	1844	0
290	20240328	141300	196604598	1844	1844	1844	1844	0
291	20240328	141200	196604598	1844	1844	1844	1844	0
292	20240328	141100	196604598	1844	1844	1844	1844	0
293	20240328	141000	196604598	1844	1844	1844	1844	0
294	20240328	140900	196604598	1844	1844	1844	1844	0
295	20240328	140800	196604598	1844	1844	1844	1844	0
296	20240328	140700	196604598	1844	1844	1844	1844	0
297	20240328	140600	196604598	1844	1844	1844	1844	0
298	20240328	140500	196604598	1844	1844	1844	1844	0
299	20240328	140400	196604598	1844	1844	1844	1844	4
300	20240328	140300	196597222	1842	1842	1842	1842	1281
301	20240328	140200	194237620	1842	1842	1842	1842	0
302	20240328	140100	194237620	1842	1842	1842	1842	0
303	20240328	140000	194237620	1842	1842	1842	1842	0
304	20240328	135900	194237620	1842	1842	1842	1842	0
305	20240328	135800	194237620	1842	1843	1843	1842	2145
306	20240328	135700	190285699	1845	1845	1845	1844	451
307	20240328	135600	189453824	1845	1845	1845	1845	0
308	20240328	135500	189453824	1845	1845	1845	1845	0
309	20240328	135400	189453824	1845	1845	1845	1845	1
310	20240328	135300	189451979	1852	1852	1852	1852	70
311	20240328	135200	189322339	1852	1852	1852	1852	175
312	20240328	135100	188998239	1852	1846	1852	1845	215
313	20240328	135000	188600977	1851	1851	1851	1851	66
314	20240328	134900	188478811	1852	1852	1852	1852	0
315	20240328	134800	188478811	1852	1852	1852	1852	0
316	20240328	134700	188478811	1852	1852	1852	1852	0
317	20240328	134600	188478811	1852	1852	1852	1852	0
318	20240328	134500	188478811	1852	1852	1852	1852	0
319	20240328	134400	188478811	1852	1852	1852	1852	0
320	20240328	134300	188478811	1852	1846	1852	1846	252
321	20240328	134200	188013607	1856	1856	1856	1856	0
322	20240328	134100	188013607	1856	1856	1856	1856	0
323	20240328	134000	188013607	1856	1856	1856	1856	0
324	20240328	133900	188013607	1856	1856	1856	1856	0
325	20240328	133800	188013607	1856	1856	1856	1856	0
326	20240328	133700	188013607	1856	1856	1856	1856	0
327	20240328	133600	188013607	1856	1856	1856	1856	0
328	20240328	133500	188013607	1856	1856	1856	1856	0
329	20240328	133400	188013607	1856	1856	1856	1856	0
330	20240328	133300	188013607	1856	1856	1856	1856	0
331	20240328	133200	188013607	1856	1856	1856	1856	0
332	20240328	133100	188013607	1856	1856	1856	1856	0
333	20240328	133000	188013607	1856	1856	1856	1856	0
334	20240328	132900	188013607	1856	1856	1856	1856	0
335	20240328	132800	188013607	1856	1856	1856	1856	0
336	20240328	132700	188013607	1856	1856	1856	1856	0
337	20240328	132600	188013607	1856	1856	1856	1856	0
338	20240328	132500	188013607	1856	1856	1856	1856	0
339	20240328	132400	188013607	1856	1856	1856	1856	0
340	20240328	132300	188013607	1856	1856	1856	1856	20
341	20240328	132200	187976487	1846	1846	1846	1846	0
342	20240328	132100	187976487	1846	1847	1847	1846	261
343	20240328	132000	187494617	1860	1860	1860	1860	0
344	20240328	131900	187494617	1860	1860	1860	1860	0
345	20240328	131800	187494617	1860	1860	1860	1860	0
346	20240328	131700	187494617	1860	1860	1860	1860	0
347	20240328	131600	187494617	1860	1860	1860	1860	0
348	20240328	131500	187494617	1860	1860	1860	1860	0
349	20240328	131400	187494617	1860	1860	1860	1860	6
350	20240328	131300	187483457	1860	1860	1860	1860	0
351	20240328	131200	187483457	1860	1860	1860	1860	0
352	20240328	131100	187483457	1860	1860	1860	1860	0
353	20240328	131000	187483457	1860	1860	1860	1860	0
354	20240328	130900	187483457	1860	1860	1860	1860	0
355	20240328	130800	187483457	1860	1848	1860	1848	389
356	20240328	130700	186763853	1860	1860	1860	1860	0
357	20240328	130600	186763853	1860	1860	1860	1860	0
358	20240328	130500	186763853	1860	1860	1860	1860	0
359	20240328	130400	186763853	1860	1860	1860	1860	0
360	20240328	130300	186763853	1860	1860	1860	1860	328
361	20240328	130200	186153773	1860	1860	1860	1860	1
362	20240328	130100	186151913	1847	1847	1847	1847	0
363	20240328	130000	186151913	1847	1848	1848	1847	1236
364	20240328	125900	183868946	1848	1850	1850	1848	289
365	20240328	125800	183334531	1850	1853	1853	1850	1566
366	20240328	125700	180436281	1853	1853	1853	1853	0
367	20240328	125600	180436281	1853	1853	1853	1853	36
368	20240328	125500	180369573	1853	1857	1857	1853	619
369	20240328	125400	179221053	1863	1863	1863	1863	0
370	20240328	125300	179221053	1863	1863	1863	1863	0
371	20240328	125200	179221053	1863	1863	1863	1863	0
372	20240328	125100	179221053	1863	1863	1863	1863	0
373	20240328	125000	179221053	1863	1863	1863	1863	0
374	20240328	124900	179221053	1863	1863	1863	1863	200
375	20240328	124800	178848453	1863	1863	1863	1863	0
376	20240328	124700	178848453	1863	1863	1863	1863	10
377	20240328	124600	178829823	1864	1864	1864	1864	0
378	20240328	124500	178829823	1864	1864	1864	1864	1
379	20240328	124400	178827959	1856	1856	1856	1856	0
380	20240328	124300	178827959	1856	1856	1856	1856	16
381	20240328	124200	178798263	1866	1866	1866	1866	0
382	20240328	124100	178798263	1866	1866	1866	1866	0
383	20240328	124000	178798263	1866	1866	1866	1866	0
384	20240328	123900	178798263	1866	1866	1866	1866	0
385	20240328	123800	178798263	1866	1866	1866	1866	0
386	20240328	123700	178798263	1866	1866	1866	1866	0
387	20240328	123600	178798263	1866	1866	1866	1866	0
388	20240328	123500	178798263	1866	1866	1866	1866	50
389	20240328	123400	178704963	1866	1866	1866	1866	0
390	20240328	123300	178704963	1866	1866	1866	1866	110
391	20240328	123200	178499703	1867	1867	1867	1867	0
392	20240328	123100	178499703	1867	1867	1867	1867	0
393	20240328	123000	178499703	1867	1867	1867	1867	0
394	20240328	122900	178499703	1867	1867	1867	1867	0
395	20240328	122800	178499703	1867	1863	1867	1863	102
396	20240328	122700	178309515	1863	1863	1863	1863	20
397	20240328	122600	178272255	1863	1860	1863	1860	29
398	20240328	122500	178218309	1860	1860	1860	1860	0
399	20240328	122400	178218309	1860	1860	1860	1860	500
400	20240328	122300	177288309	1860	1860	1860	1860	0
401	20240328	122200	177288309	1860	1860	1860	1860	538
402	20240328	122100	176287629	1856	1856	1856	1856	0
403	20240328	122000	176287629	1856	1855	1856	1855	47
404	20240328	121900	176200434	1860	1860	1860	1860	3
405	20240328	121800	176194854	1860	1860	1860	1860	0
406	20240328	121700	176194854	1860	1860	1860	1860	1
407	20240328	121600	176192994	1855	1855	1855	1855	0
408	20240328	121500	176192994	1855	1855	1855	1855	0
409	20240328	121400	176192994	1855	1855	1855	1855	0
410	20240328	121300	176192994	1855	1855	1855	1855	0
411	20240328	121200	176192994	1855	1855	1855	1855	0
412	20240328	121100	176192994	1855	1855	1855	1855	0
413	20240328	121000	176192994	1855	1855	1855	1855	0
414	20240328	120900	176192994	1855	1855	1855	1855	0
415	20240328	120800	176192994	1855	1855	1855	1855	0
416	20240328	120700	176192994	1855	1855	1855	1855	1
417	20240328	120600	176191139	1863	1863	1863	1863	0
418	20240328	120500	176191139	1863	1863	1863	1863	0
419	20240328	120400	176191139	1863	1863	1863	1863	2
420	20240328	120300	176187413	1863	1854	1863	1853	131
421	20240328	120200	175943655	1854	1854	1854	1854	0
422	20240328	120100	175943655	1854	1854	1854	1854	0
423	20240328	120000	175943655	1854	1854	1854	1854	0
424	20240328	115900	175943655	1854	1854	1854	1854	0
425	20240328	115800	175943655	1854	1854	1854	1854	0
426	20240328	115700	175943655	1854	1854	1854	1854	0
427	20240328	115600	175943655	1854	1854	1854	1854	0
428	20240328	115500	175943655	1854	1855	1855	1854	788
429	20240328	115400	174482601	1855	1855	1855	1855	0
430	20240328	115300	174482601	1855	1855	1855	1855	0
431	20240328	115200	174482601	1855	1855	1855	1855	27
432	20240328	115100	174432516	1854	1854	1854	1854	0
433	20240328	115000	174432516	1854	1854	1854	1854	0
434	20240328	114900	174432516	1854	1854	1854	1854	0
435	20240328	114800	174432516	1854	1854	1854	1854	0
436	20240328	114700	174432516	1854	1854	1854	1854	0
437	20240328	114600	174432516	1854	1854	1854	1854	0
438	20240328	114500	174432516	1854	1854	1854	1854	0
439	20240328	114400	174432516	1854	1854	1854	1854	0
440	20240328	114300	174432516	1854	1854	1854	1854	0
441	20240328	114200	174432516	1854	1854	1854	1854	0
442	20240328	114100	174432516	1854	1854	1854	1854	0
443	20240328	114000	174432516	1854	1854	1854	1854	0
444	20240328	113900	174432516	1854	1857	1857	1854	314
445	20240328	113800	173849890	1857	1857	1857	1857	100
446	20240328	113700	173664190	1857	1858	1858	1857	58
447	20240328	113600	173556483	1857	1857	1857	1857	0
448	20240328	113500	173556483	1857	1857	1857	1857	0
449	20240328	113400	173556483	1857	1857	1857	1857	0
450	20240328	113300	173556483	1857	1857	1857	1857	0
451	20240328	113200	173556483	1857	1859	1859	1857	681
452	20240328	113100	172291467	1859	1859	1859	1859	0
453	20240328	113000	172291467	1859	1859	1859	1859	0
454	20240328	112900	172291467	1859	1859	1859	1859	0
455	20240328	112800	172291467	1859	1859	1859	1859	0
456	20240328	112700	172291467	1859	1865	1865	1859	3184
457	20240328	112600	166368385	1865	1865	1865	1865	0
458	20240328	112500	166368385	1865	1865	1865	1865	118
459	20240328	112400	166148315	1865	1865	1865	1865	5
460	20240328	112300	166138990	1866	1866	1866	1866	0
461	20240328	112200	166138990	1866	1866	1866	1866	0
462	20240328	112100	166138990	1866	1866	1866	1866	0
463	20240328	112000	166138990	1866	1866	1866	1866	2
464	20240328	111900	166135258	1865	1865	1865	1865	0
465	20240328	111800	166135258	1865	1865	1865	1865	40
466	20240328	111700	166060658	1865	1865	1865	1865	4
467	20240328	111600	166053198	1864	1863	1864	1863	30
468	20240328	111500	165997288	1867	1867	1867	1867	0
469	20240328	111400	165997288	1867	1865	1867	1865	20
470	20240328	111300	165959968	1865	1864	1865	1864	30
471	20240328	111200	165904043	1862	1863	1863	1862	1018
472	20240328	111100	164007933	1864	1864	1864	1864	0
473	20240328	111000	164007933	1864	1864	1864	1864	0
474	20240328	110900	164007933	1864	1864	1864	1864	475
475	20240328	110800	163122533	1864	1864	1864	1864	1
476	20240328	110700	163120669	1865	1865	1873	1865	57
477	20240328	110600	163014293	1864	1866	1866	1864	383
478	20240328	110500	162299707	1866	1866	1866	1866	2
479	20240328	110400	162295975	1874	1868	1874	1868	2039
480	20240328	110300	158487105	1868	1868	1868	1868	0
481	20240328	110200	158487105	1868	1868	1868	1868	76
482	20240328	110100	158345137	1868	1868	1868	1868	0
483	20240328	110000	158345137	1868	1868	1868	1868	0
484	20240328	105900	158345137	1868	1868	1868	1868	0
485	20240328	105800	158345137	1868	1868	1868	1868	0
486	20240328	105700	158345137	1868	1868	1868	1868	0
487	20240328	105600	158345137	1868	1872	1872	1868	606
488	20240328	105500	157212387	1875	1875	1875	1875	124
489	20240328	105400	156979887	1874	1874	1874	1874	0
490	20240328	105300	156979887	1874	1874	1874	1874	90
491	20240328	105200	156811227	1875	1875	1875	1875	4
492	20240328	105100	156803727	1872	1875	1875	1872	151
493	20240328	105000	156520932	1868	1874	1879	1868	133
494	20240328	104900	156272224	1882	1882	1882	1882	0
495	20240328	104800	156272224	1882	1882	1882	1882	0
496	20240328	104700	156272224	1882	1882	1882	1882	1
497	20240328	104600	156270342	1864	1863	1864	1863	320
498	20240328	104500	155674177	1863	1863	1863	1863	0
499	20240328	104400	155674177	1863	1863	1863	1863	4
500	20240328	104300	155666725	1863	1866	1867	1863	1856
501	20240328	104200	152206309	1867	1867	1867	1866	2312
502	20240328	104100	147889911	1867	1867	1867	1867	101
503	20240328	104000	147701344	1867	1867	1867	1867	0
504	20240328	103900	147701344	1867	1867	1867	1867	511
505	20240328	103800	146747307	1867	1873	1873	1867	2352
506	20240328	103700	142347943	1873	1874	1874	1873	1185
507	20240328	103600	140128384	1880	1879	1880	1879	2
508	20240328	103500	140124625	1873	1889	1890	1873	462
509	20240328	103400	139257612	1890	1890	1890	1890	101
510	20240328	103300	139066722	1875	1893	1894	1875	797
511	20240328	103200	137569227	1877	1889	1895	1875	4810
512	20240328	103100	128522354	1890	1899	1899	1890	1538
513	20240328	103000	125607347	1900	1888	1900	1881	4149
514	20240328	102900	117762692	1887	1883	1894	1883	236
515	20240328	102800	117316734	1871	1874	1884	1871	248
516	20240328	102700	116852131	1874	1880	1898	1874	2509
517	20240328	102600	112138365	1867	1885	1885	1865	5821
518	20240328	102500	101225261	1886	1865	1890	1859	8003
519	20240328	102400	86231893	1862	1876	1887	1857	3337
520	20240328	102300	79991357	1888	1873	1889	1873	2068
521	20240328	102200	76092697	1895	1865	1920	1865	32404
522	20240328	102100	14994823	1850	1851	1851	1850	508
523	20240328	102000	14054966	1852	1853	1853	1852	86
524	20240328	101900	13895662	1853	1862	1866	1853	854
525	20240328	101800	12307563	1857	1857	1857	1857	0
526	20240328	101700	12307563	1857	1857	1857	1857	6
527	20240328	101600	12296421	1858	1858	1858	1858	0
528	20240328	101500	12296421	1858	1858	1858	1858	0
529	20240328	101400	12296421	1858	1858	1858	1858	350
530	20240328	101300	11646121	1866	1866	1866	1866	60
531	20240328	101200	11534161	1866	1862	1866	1862	51
532	20240328	101100	11439195	1861	1861	1861	1861	55
533	20240328	101000	11336840	1861	1861	1861	1861	783
534	20240328	100900	9879677	1851	1851	1851	1851	0
535	20240328	100800	9879677	1851	1851	1851	1851	447
536	20240328	100700	9052280	1861	1861	1861	1861	9
537	20240328	100600	9035531	1861	1851	1861	1851	57
538	20240328	100500	8930014	1851	1851	1851	1851	0
539	20240328	100400	8930014	1851	1852	1852	1851	228
540	20240328	100300	8507786	1851	1851	1851	1851	0
541	20240328	100200	8507786	1851	1851	1851	1851	0
542	20240328	100100	8507786	1851	1851	1851	1851	0
543	20240328	100000	8507786	1851	1851	1851	1851	0
544	20240328	095900	8507786	1851	1851	1851	1851	560
545	20240328	095800	7471226	1851	1851	1851	1851	0
546	20240328	095700	7471226	1851	1851	1851	1851	0
547	20240328	095600	7471226	1851	1851	1851	1851	1
548	20240328	095500	7469375	1862	1862	1862	1862	0
549	20240328	095400	7469375	1862	1862	1862	1862	0
550	20240328	095300	7469375	1862	1862	1862	1862	0
551	20240328	095200	7469375	1862	1862	1862	1862	100
552	20240328	095100	7283175	1851	1851	1851	1851	0
553	20240328	095000	7283175	1851	1850	1851	1850	204
554	20240328	094900	6905728	1850	1850	1850	1850	0
555	20240328	094800	6905728	1850	1850	1850	1850	0
556	20240328	094700	6905728	1850	1850	1850	1850	333
557	20240328	094600	6289678	1850	1850	1850	1850	185
558	20240328	094500	5947428	1851	1851	1851	1851	0
559	20240328	094400	5947428	1851	1851	1851	1851	0
560	20240328	094300	5947428	1851	1851	1851	1851	0
561	20240328	094200	5947428	1851	1851	1851	1851	0
562	20240328	094100	5947428	1851	1851	1851	1851	1
563	20240328	094000	5945577	1841	1841	1841	1841	0
564	20240328	093900	5945577	1841	1841	1841	1841	2
565	20240328	093800	5941895	1841	1841	1841	1841	0
566	20240328	093700	5941895	1841	1841	1841	1841	237
567	20240328	093600	5505578	1841	1841	1841	1841	400
568	20240328	093500	4769178	1846	1846	1846	1846	1
569	20240328	093400	4767332	1846	1846	1846	1846	0
570	20240328	093300	4767332	1846	1846	1846	1846	0
571	20240328	093200	4767332	1846	1846	1846	1846	0
572	20240328	093100	4767332	1846	1846	1846	1846	0
573	20240328	093000	4767332	1846	1846	1846	1846	0
574	20240328	092900	4767332	1846	1846	1846	1846	0
575	20240328	092800	4767332	1846	1845	1846	1845	217
576	20240328	092700	4366800	1845	1845	1845	1845	0
577	20240328	092600	4366800	1845	1842	1845	1842	192
578	20240328	092500	4013115	1845	1845	1845	1845	0
579	20240328	092400	4013115	1845	1845	1845	1845	0
580	20240328	092300	4013115	1845	1845	1845	1845	9
581	20240328	092200	3996510	1846	1846	1846	1846	0
582	20240328	092100	3996510	1846	1846	1846	1846	0
583	20240328	092000	3996510	1846	1846	1846	1846	1
584	20240328	091900	3994664	1844	1846	1846	1844	332
585	20240328	091800	3382239	1846	1850	1850	1846	179
586	20240328	091700	3051611	1851	1851	1851	1851	0
587	20240328	091600	3051611	1851	1847	1851	1847	106
588	20240328	091500	2855821	1847	1850	1850	1847	800
589	20240328	091400	1377206	1851	1851	1851	1851	88
590	20240328	091300	1214318	1851	1851	1851	1851	11
591	20240328	091200	1193957	1851	1851	1851	1851	1
592	20240328	091100	1192106	1852	1863	1863	1852	4
593	20240328	091000	1184676	1866	1866	1866	1866	0
594	20240328	090900	1184676	1866	1866	1866	1866	0
595	20240328	090800	1184676	1866	1866	1866	1866	2
596	20240328	090700	1180944	1849	1849	1849	1849	150
597	20240328	090600	903594	1871	1871	1871	1871	10
598	20240328	090500	884884	1873	1873	1873	1873	0
599	20240328	090400	884884	1873	1873	1873	1873	93
600	20240328	090300	710695	1875	1875	1875	1875	0
601	20240328	090200	710695	1875	1875	1875	1875	8
602	20240328	090100	695695	1875	1864	1875	1864	200
603	20240328	090000	322453	1864	1864	1864	1845	173