KissMeData/121890/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	200000	163550979	1902	1902	1902	1902	158
3	20240315	195900	163550979	1902	1902	1902	1902	0
4	20240315	195800	163550979	1902	1902	1902	1902	0
5	20240315	195700	163550979	1902	1902	1902	1902	0
6	20240315	195600	163550979	1902	1902	1902	1902	0
7	20240315	195500	163550979	1902	1902	1902	1902	0
8	20240315	195400	163550979	1902	1902	1902	1902	0
9	20240315	195300	163550979	1902	1902	1902	1902	0
10	20240315	195200	163550979	1902	1902	1902	1902	0
11	20240315	195100	163550979	1902	1902	1902	1902	0
12	20240315	195000	163550979	1902	1902	1902	1902	0
13	20240315	194900	163550979	1902	1902	1902	1902	0
14	20240315	194800	163550979	1902	1902	1902	1902	0
15	20240315	194700	163550979	1902	1902	1902	1902	0
16	20240315	194600	163550979	1902	1902	1902	1902	0
17	20240315	194500	163550979	1902	1902	1902	1902	0
18	20240315	194400	163550979	1902	1902	1902	1902	0
19	20240315	194300	163550979	1902	1902	1902	1902	0
20	20240315	194200	163550979	1902	1902	1902	1902	0
21	20240315	194100	163550979	1902	1902	1902	1902	0
22	20240315	194000	163550979	1902	1902	1902	1902	0
23	20240315	193900	163550979	1902	1902	1902	1902	0
24	20240315	193800	163550979	1902	1902	1902	1902	0
25	20240315	193700	163550979	1902	1902	1902	1902	0
26	20240315	193600	163550979	1902	1902	1902	1902	0
27	20240315	193500	163550979	1902	1902	1902	1902	0
28	20240315	193400	163550979	1902	1902	1902	1902	0
29	20240315	193300	163550979	1902	1902	1902	1902	0
30	20240315	193200	163550979	1902	1902	1902	1902	0
31	20240315	193100	163550979	1902	1902	1902	1902	0
32	20240315	193000	163550979	1902	1902	1902	1902	158
33	20240315	192900	163550979	1902	1902	1902	1902	0
34	20240315	192800	163550979	1902	1902	1902	1902	0
35	20240315	192700	163550979	1902	1902	1902	1902	0
36	20240315	192600	163550979	1902	1902	1902	1902	0
37	20240315	192500	163550979	1902	1902	1902	1902	0
38	20240315	192400	163550979	1902	1902	1902	1902	0
39	20240315	192300	163550979	1902	1902	1902	1902	0
40	20240315	192200	163550979	1902	1902	1902	1902	0
41	20240315	192100	163550979	1902	1902	1902	1902	0
42	20240315	192000	163550979	1902	1902	1902	1902	0
43	20240315	191900	163550979	1902	1902	1902	1902	0
44	20240315	191800	163550979	1902	1902	1902	1902	0
45	20240315	191700	163550979	1902	1902	1902	1902	0
46	20240315	191600	163550979	1902	1902	1902	1902	0
47	20240315	191500	163550979	1902	1902	1902	1902	0
48	20240315	191400	163550979	1902	1902	1902	1902	0
49	20240315	191300	163550979	1902	1902	1902	1902	0
50	20240315	191200	163550979	1902	1902	1902	1902	0
51	20240315	191100	163550979	1902	1902	1902	1902	0
52	20240315	191000	163550979	1902	1902	1902	1902	0
53	20240315	190900	163550979	1902	1902	1902	1902	0
54	20240315	190800	163550979	1902	1902	1902	1902	0
55	20240315	190700	163550979	1902	1902	1902	1902	0
56	20240315	190600	163550979	1902	1902	1902	1902	0
57	20240315	190500	163550979	1902	1902	1902	1902	0
58	20240315	190400	163550979	1902	1902	1902	1902	0
59	20240315	190300	163550979	1902	1902	1902	1902	0
60	20240315	190200	163550979	1902	1902	1902	1902	0
61	20240315	190100	163550979	1902	1902	1902	1902	0
62	20240315	190000	163550979	1902	1902	1902	1902	158
63	20240315	185900	163550979	1902	1902	1902	1902	0
64	20240315	185800	163550979	1902	1902	1902	1902	0
65	20240315	185700	163550979	1902	1902	1902	1902	0
66	20240315	185600	163550979	1902	1902	1902	1902	0
67	20240315	185500	163550979	1902	1902	1902	1902	0
68	20240315	185400	163550979	1902	1902	1902	1902	0
69	20240315	185300	163550979	1902	1902	1902	1902	0
70	20240315	185200	163550979	1902	1902	1902	1902	0
71	20240315	185100	163550979	1902	1902	1902	1902	0
72	20240315	185000	163550979	1902	1902	1902	1902	0
73	20240315	184900	163550979	1902	1902	1902	1902	0
74	20240315	184800	163550979	1902	1902	1902	1902	0
75	20240315	184700	163550979	1902	1902	1902	1902	0
76	20240315	184600	163550979	1902	1902	1902	1902	0
77	20240315	184500	163550979	1902	1902	1902	1902	0
78	20240315	184400	163550979	1902	1902	1902	1902	0
79	20240315	184300	163550979	1902	1902	1902	1902	0
80	20240315	184200	163550979	1902	1902	1902	1902	0
81	20240315	184100	163550979	1902	1902	1902	1902	0
82	20240315	184000	163550979	1902	1902	1902	1902	0
83	20240315	183900	163550979	1902	1902	1902	1902	0
84	20240315	183800	163550979	1902	1902	1902	1902	0
85	20240315	183700	163550979	1902	1902	1902	1902	0
86	20240315	183600	163550979	1902	1902	1902	1902	0
87	20240315	183500	163550979	1902	1902	1902	1902	0
88	20240315	183400	163550979	1902	1902	1902	1902	0
89	20240315	183300	163550979	1902	1902	1902	1902	0
90	20240315	183200	163550979	1902	1902	1902	1902	0
91	20240315	183100	163550979	1902	1902	1902	1902	0
92	20240315	183000	163550979	1902	1902	1902	1902	158
93	20240315	182900	163550979	1902	1902	1902	1902	0
94	20240315	182800	163550979	1902	1902	1902	1902	0
95	20240315	182700	163550979	1902	1902	1902	1902	0
96	20240315	182600	163550979	1902	1902	1902	1902	0
97	20240315	182500	163550979	1902	1902	1902	1902	0
98	20240315	182400	163550979	1902	1902	1902	1902	0
99	20240315	182300	163550979	1902	1902	1902	1902	0
100	20240315	182200	163550979	1902	1902	1902	1902	0
101	20240315	182100	163550979	1902	1902	1902	1902	0
102	20240315	182000	163550979	1902	1902	1902	1902	0
103	20240315	181900	163550979	1902	1902	1902	1902	0
104	20240315	181800	163550979	1902	1902	1902	1902	0
105	20240315	181700	163550979	1902	1902	1902	1902	0
106	20240315	181600	163550979	1902	1902	1902	1902	0
107	20240315	181500	163550979	1902	1902	1902	1902	0
108	20240315	181400	163550979	1902	1902	1902	1902	0
109	20240315	181300	163550979	1902	1902	1902	1902	0
110	20240315	181200	163550979	1902	1902	1902	1902	0
111	20240315	181100	163550979	1902	1902	1902	1902	0
112	20240315	181000	163550979	1902	1902	1902	1902	0
113	20240315	180900	163550979	1902	1902	1902	1902	0
114	20240315	180800	163550979	1902	1902	1902	1902	0
115	20240315	180700	163550979	1902	1902	1902	1902	0
116	20240315	180600	163550979	1902	1902	1902	1902	0
117	20240315	180500	163550979	1902	1902	1902	1902	0
118	20240315	180400	163550979	1902	1902	1902	1902	0
119	20240315	180300	163550979	1902	1902	1902	1902	0
120	20240315	180200	163550979	1902	1902	1902	1902	0
121	20240315	180100	163550979	1902	1902	1902	1902	0
122	20240315	180000	163550979	1902	1902	1902	1902	158
123	20240315	175900	163550979	1902	1902	1902	1902	0
124	20240315	175800	163550979	1902	1902	1902	1902	0
125	20240315	175700	163550979	1902	1902	1902	1902	0
126	20240315	175600	163550979	1902	1902	1902	1902	0
127	20240315	175500	163550979	1902	1902	1902	1902	0
128	20240315	175400	163550979	1902	1902	1902	1902	0
129	20240315	175300	163550979	1902	1902	1902	1902	0
130	20240315	175200	163550979	1902	1902	1902	1902	0
131	20240315	175100	163550979	1902	1902	1902	1902	0
132	20240315	175000	163550979	1902	1902	1902	1902	0
133	20240315	174900	163550979	1902	1902	1902	1902	0
134	20240315	174800	163550979	1902	1902	1902	1902	0
135	20240315	174700	163550979	1902	1902	1902	1902	0
136	20240315	174600	163550979	1902	1902	1902	1902	0
137	20240315	174500	163550979	1902	1902	1902	1902	0
138	20240315	174400	163550979	1902	1902	1902	1902	0
139	20240315	174300	163550979	1902	1902	1902	1902	0
140	20240315	174200	163550979	1902	1902	1902	1902	0
141	20240315	174100	163550979	1902	1902	1902	1902	0
142	20240315	174000	163550979	1902	1902	1902	1902	0
143	20240315	173900	163550979	1902	1902	1902	1902	0
144	20240315	173800	163550979	1902	1902	1902	1902	0
145	20240315	173700	163550979	1902	1902	1902	1902	0
146	20240315	173600	163550979	1902	1902	1902	1902	0
147	20240315	173500	163550979	1902	1902	1902	1902	0
148	20240315	173400	163550979	1902	1902	1902	1902	0
149	20240315	173300	163550979	1902	1902	1902	1902	0
150	20240315	173200	163550979	1902	1902	1902	1902	0
151	20240315	173100	163550979	1902	1902	1902	1902	0
152	20240315	173000	163550979	1902	1902	1902	1902	158
153	20240315	172900	163550979	1902	1902	1902	1902	0
154	20240315	172800	163550979	1902	1902	1902	1902	0
155	20240315	172700	163550979	1902	1902	1902	1902	0
156	20240315	172600	163550979	1902	1902	1902	1902	0
157	20240315	172500	163550979	1902	1902	1902	1902	0
158	20240315	172400	163550979	1902	1902	1902	1902	0
159	20240315	172300	163550979	1902	1902	1902	1902	0
160	20240315	172200	163550979	1902	1902	1902	1902	0
161	20240315	172100	163550979	1902	1902	1902	1902	0
162	20240315	172000	163550979	1902	1902	1902	1902	0
163	20240315	171900	163550979	1902	1902	1902	1902	0
164	20240315	171800	163550979	1902	1902	1902	1902	0
165	20240315	171700	163550979	1902	1902	1902	1902	0
166	20240315	171600	163550979	1902	1902	1902	1902	0
167	20240315	171500	163550979	1902	1902	1902	1902	0
168	20240315	171400	163550979	1902	1902	1902	1902	0
169	20240315	171300	163550979	1902	1902	1902	1902	0
170	20240315	171200	163550979	1902	1902	1902	1902	0
171	20240315	171100	163550979	1902	1902	1902	1902	0
172	20240315	171000	163550979	1902	1902	1902	1902	0
173	20240315	170900	163550979	1902	1902	1902	1902	0
174	20240315	170800	163550979	1902	1902	1902	1902	0
175	20240315	170700	163550979	1902	1902	1902	1902	0
176	20240315	170600	163550979	1902	1902	1902	1902	0
177	20240315	170500	163550979	1902	1902	1902	1902	0
178	20240315	170400	163550979	1902	1902	1902	1902	0
179	20240315	170300	163550979	1902	1902	1902	1902	0
180	20240315	170200	163550979	1902	1902	1902	1902	0
181	20240315	170100	163550979	1902	1902	1902	1902	0
182	20240315	170000	163550979	1902	1902	1902	1902	158
183	20240315	165900	163550979	1902	1902	1902	1902	0
184	20240315	165800	163550979	1902	1902	1902	1902	0
185	20240315	165700	163550979	1902	1902	1902	1902	0
186	20240315	165600	163550979	1902	1902	1902	1902	0
187	20240315	165500	163550979	1902	1902	1902	1902	0
188	20240315	165400	163550979	1902	1902	1902	1902	0
189	20240315	165300	163550979	1902	1902	1902	1902	0
190	20240315	165200	163550979	1902	1902	1902	1902	0
191	20240315	165100	163550979	1902	1902	1902	1902	0
192	20240315	165000	163550979	1902	1902	1902	1902	0
193	20240315	164900	163550979	1902	1902	1902	1902	0
194	20240315	164800	163550979	1902	1902	1902	1902	0
195	20240315	164700	163550979	1902	1902	1902	1902	0
196	20240315	164600	163550979	1902	1902	1902	1902	0
197	20240315	164500	163550979	1902	1902	1902	1902	0
198	20240315	164400	163550979	1902	1902	1902	1902	0
199	20240315	164300	163550979	1902	1902	1902	1902	0
200	20240315	164200	163550979	1902	1902	1902	1902	0
201	20240315	164100	163550979	1902	1902	1902	1902	0
202	20240315	164000	163550979	1902	1902	1902	1902	0
203	20240315	163900	163550979	1902	1902	1902	1902	0
204	20240315	163800	163550979	1902	1902	1902	1902	0
205	20240315	163700	163550979	1902	1902	1902	1902	0
206	20240315	163600	163550979	1902	1902	1902	1902	0
207	20240315	163500	163550979	1902	1902	1902	1902	0
208	20240315	163400	163550979	1902	1902	1902	1902	0
209	20240315	163300	163550979	1902	1902	1902	1902	0
210	20240315	163200	163550979	1902	1902	1902	1902	0
211	20240315	163100	163550979	1902	1902	1902	1902	0
212	20240315	163000	163550979	1902	1902	1902	1902	158
213	20240315	162900	163550979	1902	1902	1902	1902	0
214	20240315	162800	163550979	1902	1902	1902	1902	0
215	20240315	162700	163550979	1902	1902	1902	1902	0
216	20240315	162600	163550979	1902	1902	1902	1902	0
217	20240315	162500	163550979	1902	1902	1902	1902	0
218	20240315	162400	163550979	1902	1902	1902	1902	0
219	20240315	162300	163550979	1902	1902	1902	1902	0
220	20240315	162200	163550979	1902	1902	1902	1902	0
221	20240315	162100	163550979	1902	1902	1902	1902	0
222	20240315	162000	163550979	1902	1902	1902	1902	0
223	20240315	161900	163550979	1902	1902	1902	1902	0
224	20240315	161800	163550979	1902	1902	1902	1902	0
225	20240315	161700	163550979	1902	1902	1902	1902	0
226	20240315	161600	163550979	1902	1902	1902	1902	0
227	20240315	161500	163550979	1902	1902	1902	1902	0
228	20240315	161400	163550979	1902	1902	1902	1902	0
229	20240315	161300	163550979	1902	1902	1902	1902	0
230	20240315	161200	163550979	1902	1902	1902	1902	0
231	20240315	161100	163550979	1902	1902	1902	1902	0
232	20240315	161000	163550979	1902	1902	1902	1902	0
233	20240315	160900	163550979	1902	1902	1902	1902	0
234	20240315	160800	163550979	1902	1902	1902	1902	0
235	20240315	160700	163550979	1902	1902	1902	1902	0
236	20240315	160600	163550979	1902	1902	1902	1902	0
237	20240315	160500	163550979	1902	1902	1902	1902	0
238	20240315	160400	163550979	1902	1902	1902	1902	0
239	20240315	160300	163550979	1902	1902	1902	1902	0
240	20240315	160200	163550979	1902	1902	1902	1902	0
241	20240315	160100	163550979	1902	1902	1902	1902	0
242	20240315	160000	163550979	1902	1902	1902	1902	158
243	20240315	155900	163550979	1902	1902	1902	1902	0
244	20240315	155800	163550979	1902	1902	1902	1902	0
245	20240315	155700	163550979	1902	1902	1902	1902	0
246	20240315	155600	163550979	1902	1902	1902	1902	0
247	20240315	155500	163550979	1902	1902	1902	1902	0
248	20240315	155400	163550979	1902	1902	1902	1902	0
249	20240315	155300	163550979	1902	1902	1902	1902	0
250	20240315	155200	163550979	1902	1902	1902	1902	0
251	20240315	155100	163550979	1902	1902	1902	1902	0
252	20240315	155000	163550979	1902	1902	1902	1902	0
253	20240315	154900	163550979	1902	1902	1902	1902	0
254	20240315	154800	163550979	1902	1902	1902	1902	0
255	20240315	154700	163550979	1902	1902	1902	1902	0
256	20240315	154600	163550979	1902	1902	1902	1902	0
257	20240315	154500	163550979	1902	1902	1902	1902	0
258	20240315	154400	163550979	1902	1902	1902	1902	0
259	20240315	154300	163550979	1902	1902	1902	1902	0
260	20240315	154200	163550979	1902	1902	1902	1902	0
261	20240315	154100	163550979	1902	1902	1902	1902	0
262	20240315	154000	163550979	1902	1902	1902	1902	0
263	20240315	153900	163550979	1902	1902	1902	1902	0
264	20240315	153800	163550979	1902	1902	1902	1902	0
265	20240315	153700	163550979	1902	1902	1902	1902	0
266	20240315	153600	163550979	1902	1902	1902	1902	0
267	20240315	153500	163550979	1902	1902	1902	1902	0
268	20240315	153400	163550979	1902	1902	1902	1902	0
269	20240315	153300	163550979	1902	1902	1902	1902	0
270	20240315	153200	163550979	1902	1902	1902	1902	0
271	20240315	153100	163550979	1902	1902	1902	1902	0
272	20240315	153000	163550979	1902	1902	1902	1902	316
273	20240315	152900	163250463	1906	1906	1906	1906	0
274	20240315	152800	163250463	1906	1906	1906	1906	0
275	20240315	152700	163250463	1906	1906	1906	1906	0
276	20240315	152600	163250463	1906	1906	1906	1906	0
277	20240315	152500	163250463	1906	1906	1906	1906	0
278	20240315	152400	163250463	1906	1906	1906	1906	0
279	20240315	152300	163250463	1906	1906	1906	1906	0
280	20240315	152200	163250463	1906	1906	1906	1906	0
281	20240315	152100	163250463	1906	1906	1906	1906	0
282	20240315	152000	163250463	1906	1906	1906	1906	0
283	20240315	151900	163250463	1906	1906	1906	1906	0
284	20240315	151800	163250463	1906	1906	1906	1906	0
285	20240315	151700	163250463	1906	1906	1906	1906	0
286	20240315	151600	163250463	1906	1906	1906	1906	0
287	20240315	151500	163250463	1906	1906	1906	1906	0
288	20240315	151400	163250463	1906	1906	1906	1906	0
289	20240315	151300	163250463	1906	1906	1906	1906	0
290	20240315	151200	163250463	1906	1897	1906	1893	310
291	20240315	151100	162663496	1906	1906	1906	1906	8
292	20240315	151000	162648248	1906	1906	1906	1906	0
293	20240315	150900	162648248	1906	1906	1906	1906	0
294	20240315	150800	162648248	1906	1906	1906	1906	0
295	20240315	150700	162648248	1906	1906	1906	1906	0
296	20240315	150600	162648248	1906	1906	1906	1906	1
297	20240315	150500	162646342	1893	1902	1906	1893	11186
298	20240315	150400	141467028	1902	1901	1902	1901	132
299	20240315	150300	141216056	1901	1896	1901	1896	1600
300	20240315	150200	138176278	1896	1890	1896	1890	773
301	20240315	150100	136712668	1891	1891	1891	1891	0
302	20240315	150000	136712668	1891	1891	1891	1891	1
303	20240315	145900	136710777	1891	1888	1891	1881	411
304	20240315	145800	135934295	1887	1885	1887	1885	676
305	20240315	145700	134659705	1884	1883	1884	1883	158
306	20240315	145600	134362034	1883	1878	1883	1870	1557
307	20240315	145500	131434023	1877	1875	1877	1875	630
308	20240315	145400	130251555	1875	1875	1875	1875	0
309	20240315	145300	130251555	1875	1875	1875	1875	0
310	20240315	145200	130251555	1875	1874	1875	1874	100
311	20240315	145100	130064076	1875	1875	1875	1875	0
312	20240315	145000	130064076	1875	1876	1876	1875	374
313	20240315	144900	129362553	1876	1876	1876	1876	207
314	20240315	144800	128974221	1875	1875	1875	1875	0
315	20240315	144700	128974221	1875	1875	1875	1875	0
316	20240315	144600	128974221	1875	1875	1875	1875	0
317	20240315	144500	128974221	1875	1875	1875	1875	0
318	20240315	144400	128974221	1875	1875	1875	1875	0
319	20240315	144300	128974221	1875	1875	1875	1875	0
320	20240315	144200	128974221	1875	1875	1875	1875	2
321	20240315	144100	128970471	1875	1875	1875	1875	0
322	20240315	144000	128970471	1875	1875	1875	1875	72
323	20240315	143900	128835471	1875	1875	1875	1875	0
324	20240315	143800	128835471	1875	1875	1875	1875	0
325	20240315	143700	128835471	1875	1875	1875	1875	0
326	20240315	143600	128835471	1875	1875	1875	1875	500
327	20240315	143500	127897971	1877	1877	1877	1877	0
328	20240315	143400	127897971	1877	1877	1877	1877	0
329	20240315	143300	127897971	1877	1877	1877	1877	0
330	20240315	143200	127897971	1877	1877	1877	1877	0
331	20240315	143100	127897971	1877	1877	1877	1877	0
332	20240315	143000	127897971	1877	1877	1877	1877	0
333	20240315	142900	127897971	1877	1877	1877	1877	0
334	20240315	142800	127897971	1877	1877	1877	1877	0
335	20240315	142700	127897971	1877	1877	1877	1877	0
336	20240315	142600	127897971	1877	1854	1877	1854	1000
337	20240315	142500	126030937	1857	1857	1857	1857	0
338	20240315	142400	126030937	1857	1843	1857	1842	157
339	20240315	142300	125741632	1856	1856	1856	1856	0
340	20240315	142200	125741632	1856	1856	1856	1856	0
341	20240315	142100	125741632	1856	1856	1856	1856	0
342	20240315	142000	125741632	1856	1856	1856	1856	85
343	20240315	141900	125583872	1861	1861	1861	1861	0
344	20240315	141800	125583872	1861	1861	1861	1861	0
345	20240315	141700	125583872	1861	1861	1861	1861	0
346	20240315	141600	125583872	1861	1861	1861	1861	0
347	20240315	141500	125583872	1861	1861	1861	1861	53
348	20240315	141400	125485239	1864	1864	1864	1864	0
349	20240315	141300	125485239	1864	1864	1864	1864	1
350	20240315	141200	125483375	1840	1840	1840	1839	452
351	20240315	141100	124651933	1866	1866	1866	1866	0
352	20240315	141000	124651933	1866	1866	1866	1866	0
353	20240315	140900	124651933	1866	1866	1866	1866	0
354	20240315	140800	124651933	1866	1866	1866	1866	0
355	20240315	140700	124651933	1866	1866	1866	1866	0
356	20240315	140600	124651933	1866	1866	1866	1866	0
357	20240315	140500	124651933	1866	1866	1866	1866	0
358	20240315	140400	124651933	1866	1866	1866	1866	0
359	20240315	140300	124651933	1866	1865	1866	1865	4
360	20240315	140200	124644472	1859	1859	1859	1859	0
361	20240315	140100	124644472	1859	1859	1859	1859	0
362	20240315	140000	124644472	1859	1859	1859	1859	85
363	20240315	135900	124486457	1859	1859	1859	1859	0
364	20240315	135800	124486457	1859	1859	1859	1859	0
365	20240315	135700	124486457	1859	1859	1859	1859	0
366	20240315	135600	124486457	1859	1859	1859	1859	0
367	20240315	135500	124486457	1859	1859	1859	1859	0
368	20240315	135400	124486457	1859	1859	1859	1859	2
369	20240315	135300	124482739	1865	1865	1865	1865	0
370	20240315	135200	124482739	1865	1865	1865	1865	0
371	20240315	135100	124482739	1865	1864	1865	1864	11
372	20240315	135000	124462234	1842	1843	1843	1842	279
373	20240315	134900	123948210	1867	1867	1867	1867	0
374	20240315	134800	123948210	1867	1867	1867	1867	2
375	20240315	134700	123944476	1867	1867	1867	1867	0
376	20240315	134600	123944476	1867	1867	1867	1867	0
377	20240315	134500	123944476	1867	1867	1867	1867	0
378	20240315	134400	123944476	1867	1867	1867	1867	0
379	20240315	134300	123944476	1867	1867	1867	1867	0
380	20240315	134200	123944476	1867	1867	1867	1867	2
381	20240315	134100	123940742	1867	1867	1867	1867	0
382	20240315	134000	123940742	1867	1862	1867	1862	138
383	20240315	133900	123683521	1839	1839	1839	1839	10
384	20240315	133800	123665131	1873	1873	1873	1873	0
385	20240315	133700	123665131	1873	1873	1873	1873	0
386	20240315	133600	123665131	1873	1873	1873	1873	2
387	20240315	133500	123661385	1874	1874	1874	1874	0
388	20240315	133400	123661385	1874	1874	1874	1874	0
389	20240315	133300	123661385	1874	1850	1874	1850	3000
390	20240315	133200	118057460	1841	1841	1841	1841	0
391	20240315	133100	118057460	1841	1841	1841	1841	1
392	20240315	133000	118055619	1850	1850	1850	1850	2
393	20240315	132900	118051919	1863	1863	1863	1863	0
394	20240315	132800	118051919	1863	1863	1863	1863	0
395	20240315	132700	118051919	1863	1863	1863	1863	0
396	20240315	132600	118051919	1863	1863	1863	1863	0
397	20240315	132500	118051919	1863	1863	1863	1863	11
398	20240315	132400	118031426	1811	1872	1872	1810	14827
399	20240315	132300	90904306	1872	1872	1872	1872	0
400	20240315	132200	90904306	1872	1872	1872	1872	0
401	20240315	132100	90904306	1872	1872	1872	1872	0
402	20240315	132000	90904306	1872	1872	1872	1872	85
403	20240315	131900	90745186	1872	1866	1872	1866	22
404	20240315	131800	90704121	1866	1866	1866	1866	2
405	20240315	131700	90700389	1866	1866	1866	1866	0
406	20240315	131600	90700389	1866	1866	1866	1866	0
407	20240315	131500	90700389	1866	1866	1866	1866	1
408	20240315	131400	90698523	1859	1859	1859	1859	100
409	20240315	131300	90512623	1867	1867	1867	1867	0
410	20240315	131200	90512623	1867	1867	1867	1867	2
411	20240315	131100	90508889	1868	1868	1868	1868	0
412	20240315	131000	90508889	1868	1868	1868	1868	0
413	20240315	130900	90508889	1868	1868	1868	1868	0
414	20240315	130800	90508889	1868	1868	1868	1868	0
415	20240315	130700	90508889	1868	1868	1868	1868	0
416	20240315	130600	90508889	1868	1868	1868	1868	56
417	20240315	130500	90404281	1858	1858	1858	1858	0
418	20240315	130400	90404281	1858	1858	1858	1858	0
419	20240315	130300	90404281	1858	1859	1859	1858	50
420	20240315	130200	90311364	1872	1872	1872	1872	0
421	20240315	130100	90311364	1872	1872	1872	1872	0
422	20240315	130000	90311364	1872	1868	1872	1868	87
423	20240315	125900	90148840	1868	1868	1868	1868	0
424	20240315	125800	90148840	1868	1868	1868	1868	0
425	20240315	125700	90148840	1868	1868	1868	1868	0
426	20240315	125600	90148840	1868	1868	1868	1868	0
427	20240315	125500	90148840	1868	1868	1868	1868	0
428	20240315	125400	90148840	1868	1868	1868	1868	2
429	20240315	125300	90145104	1872	1872	1872	1872	0
430	20240315	125200	90145104	1872	1872	1872	1872	0
431	20240315	125100	90145104	1872	1872	1872	1872	0
432	20240315	125000	90145104	1872	1872	1872	1872	0
433	20240315	124900	90145104	1872	1872	1872	1872	0
434	20240315	124800	90145104	1872	1872	1872	1872	2
435	20240315	124700	90141360	1877	1876	1877	1876	55
436	20240315	124600	90038134	1876	1876	1876	1876	0
437	20240315	124500	90038134	1876	1876	1876	1876	0
438	20240315	124400	90038134	1876	1876	1876	1876	0
439	20240315	124300	90038134	1876	1876	1876	1876	1
440	20240315	124200	90036258	1870	1869	1870	1869	13
441	20240315	124100	90011951	1876	1876	1876	1876	0
442	20240315	124000	90011951	1876	1876	1876	1876	85
443	20240315	123900	89852491	1876	1876	1876	1876	0
444	20240315	123800	89852491	1876	1876	1876	1876	0
445	20240315	123700	89852491	1876	1876	1876	1876	0
446	20240315	123600	89852491	1876	1876	1876	1876	2
447	20240315	123500	89848739	1876	1876	1876	1876	0
448	20240315	123400	89848739	1876	1876	1876	1876	0
449	20240315	123300	89848739	1876	1876	1876	1876	0
450	20240315	123200	89848739	1876	1876	1876	1876	53
451	20240315	123100	89749311	1876	1876	1876	1876	0
452	20240315	123000	89749311	1876	1876	1876	1876	2
453	20240315	122900	89745559	1877	1873	1877	1873	17
454	20240315	122800	89713700	1874	1874	1874	1874	0
455	20240315	122700	89713700	1874	1874	1874	1874	0
456	20240315	122600	89713700	1874	1874	1874	1874	0
457	20240315	122500	89713700	1874	1874	1874	1874	0
458	20240315	122400	89713700	1874	1874	1874	1874	12
459	20240315	122300	89691212	1875	1875	1875	1875	0
460	20240315	122200	89691212	1875	1875	1875	1875	0
461	20240315	122100	89691212	1875	1875	1875	1875	0
462	20240315	122000	89691212	1875	1875	1875	1875	85
463	20240315	121900	89531837	1875	1875	1875	1875	0
464	20240315	121800	89531837	1875	1875	1875	1875	2
465	20240315	121700	89528087	1876	1876	1876	1876	0
466	20240315	121600	89528087	1876	1876	1876	1876	0
467	20240315	121500	89528087	1876	1876	1876	1876	0
468	20240315	121400	89528087	1876	1876	1876	1876	0
469	20240315	121300	89528087	1876	1874	1876	1874	159
470	20240315	121200	89229867	1853	1875	1876	1853	102
471	20240315	121100	89040742	1876	1870	1876	1870	3
472	20240315	121000	89035121	1870	1870	1870	1870	40
473	20240315	120900	88960321	1870	1870	1870	1870	0
474	20240315	120800	88960321	1870	1870	1870	1870	0
475	20240315	120700	88960321	1870	1870	1870	1870	10
476	20240315	120600	88941621	1874	1875	1876	1874	213
477	20240315	120500	88542039	1876	1870	1876	1870	57
478	20240315	120400	88435443	1870	1870	1870	1870	0
479	20240315	120300	88435443	1870	1870	1870	1870	15
480	20240315	120200	88407393	1871	1871	1871	1871	3
481	20240315	120100	88401780	1874	1874	1874	1874	0
482	20240315	120000	88401780	1874	1876	1876	1874	93
483	20240315	115900	88227324	1876	1876	1876	1876	0
484	20240315	115800	88227324	1876	1876	1876	1876	0
485	20240315	115700	88227324	1876	1876	1876	1876	54
486	20240315	115600	88126020	1876	1876	1876	1876	0
487	20240315	115500	88126020	1876	1876	1876	1876	0
488	20240315	115400	88126020	1876	1876	1876	1876	2
489	20240315	115300	88122268	1876	1876	1876	1876	0
490	20240315	115200	88122268	1876	1876	1876	1876	0
491	20240315	115100	88122268	1876	1876	1876	1876	0
492	20240315	115000	88122268	1876	1876	1876	1876	0
493	20240315	114900	88122268	1876	1876	1876	1876	0
494	20240315	114800	88122268	1876	1876	1876	1876	2
495	20240315	114700	88118516	1876	1876	1876	1876	0
496	20240315	114600	88118516	1876	1876	1876	1876	52
497	20240315	114500	88020964	1876	1876	1876	1876	0
498	20240315	114400	88020964	1876	1874	1876	1874	220
499	20240315	114300	87608524	1874	1874	1874	1874	0
500	20240315	114200	87608524	1874	1874	1874	1874	2
501	20240315	114100	87604776	1874	1874	1874	1874	0
502	20240315	114000	87604776	1874	1874	1874	1874	192
503	20240315	113900	87244968	1874	1870	1874	1870	1943
504	20240315	113800	83607672	1870	1870	1870	1870	29
505	20240315	113700	83553442	1867	1866	1867	1866	1008
506	20240315	113600	81671815	1866	1866	1866	1866	2
507	20240315	113500	81668083	1863	1863	1863	1863	0
508	20240315	113400	81668083	1863	1863	1863	1863	0
509	20240315	113300	81668083	1863	1864	1864	1863	184
510	20240315	113200	81325127	1864	1864	1864	1864	0
511	20240315	113100	81325127	1864	1864	1864	1864	0
512	20240315	113000	81325127	1864	1866	1866	1864	103
513	20240315	112900	81133131	1866	1866	1866	1866	0
514	20240315	112800	81133131	1866	1866	1866	1866	0
515	20240315	112700	81133131	1866	1866	1866	1866	0
516	20240315	112600	81133131	1866	1866	1866	1866	0
517	20240315	112500	81133131	1866	1866	1866	1866	0
518	20240315	112400	81133131	1866	1866	1866	1866	2
519	20240315	112300	81129399	1866	1866	1866	1866	54
520	20240315	112200	81028635	1864	1864	1864	1864	0
521	20240315	112100	81028635	1864	1864	1864	1864	0
522	20240315	112000	81028635	1864	1866	1866	1864	92
523	20240315	111900	80856977	1866	1866	1866	1866	0
524	20240315	111800	80856977	1866	1866	1866	1866	2
525	20240315	111700	80853245	1867	1867	1867	1867	0
526	20240315	111600	80853245	1867	1867	1867	1867	0
527	20240315	111500	80853245	1867	1867	1867	1867	0
528	20240315	111400	80853245	1867	1867	1867	1867	0
529	20240315	111300	80853245	1867	1867	1867	1867	2
530	20240315	111200	80849511	1867	1864	1867	1864	26
531	20240315	111100	80801035	1870	1870	1870	1870	0
532	20240315	111000	80801035	1870	1870	1870	1870	0
533	20240315	110900	80801035	1870	1870	1870	1870	0
534	20240315	110800	80801035	1870	1870	1870	1870	0
535	20240315	110700	80801035	1870	1870	1870	1870	0
536	20240315	110600	80801035	1870	1870	1870	1870	2
537	20240315	110500	80797295	1870	1870	1870	1870	0
538	20240315	110400	80797295	1870	1870	1870	1870	1
539	20240315	110300	80795425	1863	1864	1870	1863	525
540	20240315	110200	79817311	1870	1865	1870	1865	36
541	20240315	110100	79750166	1870	1868	1870	1868	774
542	20240315	110000	78303664	1868	1867	1868	1867	116
543	20240315	105900	78087090	1866	1866	1866	1866	0
544	20240315	105800	78087090	1866	1866	1866	1866	85
545	20240315	105700	77928480	1866	1866	1866	1866	32
546	20240315	105600	77868768	1865	1865	1865	1865	110
547	20240315	105500	77663618	1864	1864	1864	1864	116
548	20240315	105400	77447394	1863	1863	1863	1863	0
549	20240315	105300	77447394	1863	1863	1863	1863	0
550	20240315	105200	77447394	1863	1863	1863	1863	0
551	20240315	105100	77447394	1863	1863	1863	1863	0
552	20240315	105000	77447394	1863	1863	1863	1863	0
553	20240315	104900	77447394	1863	1863	1863	1863	54
554	20240315	104800	77346792	1863	1863	1863	1863	0
555	20240315	104700	77346792	1863	1863	1863	1863	0
556	20240315	104600	77346792	1863	1863	1863	1863	0
557	20240315	104500	77346792	1863	1863	1863	1863	0
558	20240315	104400	77346792	1863	1863	1863	1863	0
559	20240315	104300	77346792	1863	1863	1863	1863	0
560	20240315	104200	77346792	1863	1863	1863	1863	0
561	20240315	104100	77346792	1863	1863	1863	1863	0
562	20240315	104000	77346792	1863	1863	1863	1863	85
563	20240315	103900	77188437	1863	1863	1863	1863	0
564	20240315	103800	77188437	1863	1863	1863	1863	0
565	20240315	103700	77188437	1863	1863	1863	1863	8
566	20240315	103600	77173533	1863	1863	1863	1863	0
567	20240315	103500	77173533	1863	1863	1863	1863	0
568	20240315	103400	77173533	1863	1863	1863	1863	0
569	20240315	103300	77173533	1863	1863	1863	1863	0
570	20240315	103200	77173533	1863	1863	1863	1863	0
571	20240315	103100	77173533	1863	1863	1863	1863	0
572	20240315	103000	77173533	1863	1863	1863	1863	0
573	20240315	102900	77173533	1863	1863	1863	1863	0
574	20240315	102800	77173533	1863	1863	1863	1863	0
575	20240315	102700	77173533	1863	1863	1863	1863	2551
576	20240315	102600	72421020	1863	1863	1863	1863	12
577	20240315	102500	72398664	1863	1863	1863	1863	1
578	20240315	102400	72396801	1866	1862	1866	1862	346
579	20240315	102300	71752176	1863	1863	1863	1863	0
580	20240315	102200	71752176	1863	1863	1863	1863	0
581	20240315	102100	71752176	1863	1863	1863	1863	0
582	20240315	102000	71752176	1863	1863	1863	1863	85
583	20240315	101900	71593821	1851	1851	1851	1851	0
584	20240315	101800	71593821	1851	1851	1851	1851	0
585	20240315	101700	71593821	1851	1851	1851	1851	0
586	20240315	101600	71593821	1851	1851	1851	1851	0
587	20240315	101500	71593821	1851	1859	1859	1851	183
588	20240315	101400	71254656	1863	1863	1863	1863	0
589	20240315	101300	71254656	1863	1860	1863	1860	159
590	20240315	101200	70958514	1863	1863	1863	1863	0
591	20240315	101100	70958514	1863	1861	1863	1861	700
592	20240315	101000	69655490	1863	1863	1863	1863	0
593	20240315	100900	69655490	1863	1863	1863	1863	0
594	20240315	100800	69655490	1863	1863	1863	1863	0
595	20240315	100700	69655490	1863	1863	1863	1863	0
596	20240315	100600	69655490	1863	1863	1863	1863	0
597	20240315	100500	69655490	1863	1863	1863	1863	0
598	20240315	100400	69655490	1863	1845	1863	1845	5000
599	20240315	100300	60353622	1845	1828	1845	1828	6543
600	20240315	100200	48302155	1820	1820	1820	1820	0
601	20240315	100100	48302155	1820	1820	1820	1820	105
602	20240315	100000	48111055	1829	1829	1829	1829	85
603	20240315	095900	47955590	1829	1829	1829	1829	0
604	20240315	095800	47955590	1829	1829	1829	1829	0
605	20240315	095700	47955590	1829	1829	1829	1829	0
606	20240315	095600	47955590	1829	1818	1829	1818	364
607	20240315	095500	47291829	1818	1817	1818	1817	126
608	20240315	095400	47062786	1817	1817	1817	1817	0
609	20240315	095300	47062786	1817	1817	1817	1817	0
610	20240315	095200	47062786	1817	1817	1817	1817	2
611	20240315	095100	47059152	1819	1819	1819	1819	0
612	20240315	095000	47059152	1819	1819	1819	1819	0
613	20240315	094900	47059152	1819	1819	1819	1819	159
614	20240315	094800	46769931	1819	1819	1819	1819	1
615	20240315	094700	46768112	1808	1808	1808	1808	0
616	20240315	094600	46768112	1808	1819	1819	1808	2060
617	20240315	094500	43043621	1808	1808	1808	1808	1
618	20240315	094400	43041813	1808	1808	1808	1808	4
619	20240315	094300	43034581	1808	1808	1808	1808	3
620	20240315	094200	43029157	1818	1818	1818	1818	10
621	20240315	094100	43010977	1819	1819	1819	1819	0
622	20240315	094000	43010977	1819	1819	1819	1819	85
623	20240315	093900	42856362	1801	1801	1801	1801	0
624	20240315	093800	42856362	1801	1801	1801	1801	0
625	20240315	093700	42856362	1801	1801	1801	1801	100
626	20240315	093600	42676262	1800	1800	1800	1800	0
627	20240315	093500	42676262	1800	1800	1800	1800	7097
628	20240315	093400	29901662	1800	1800	1800	1800	0
629	20240315	093300	29901662	1800	1799	1800	1799	344
630	20240315	093200	29282656	1799	1803	1803	1799	1573
631	20240315	093100	26449265	1804	1804	1804	1804	1057
632	20240315	093000	24542437	1808	1810	1810	1808	1239
633	20240315	092900	22300006	1811	1813	1813	1810	585
634	20240315	092800	21239466	1819	1819	1819	1819	0
635	20240315	092700	21239466	1819	1819	1819	1819	0
636	20240315	092600	21239466	1819	1819	1819	1819	0
637	20240315	092500	21239466	1819	1819	1819	1819	0
638	20240315	092400	21239466	1819	1819	1819	1819	0
639	20240315	092300	21239466	1819	1820	1820	1819	3578
640	20240315	092200	14727507	1819	1818	1819	1818	4
641	20240315	092100	14720232	1820	1822	1822	1820	15
642	20240315	092000	14692923	1822	1825	1825	1822	113
643	20240315	091900	14486767	1825	1825	1825	1825	0
644	20240315	091800	14486767	1825	1825	1825	1825	11
645	20240315	091700	14466692	1825	1825	1825	1825	0
646	20240315	091600	14466692	1825	1825	1825	1825	0
647	20240315	091500	14466692	1825	1825	1825	1825	0
648	20240315	091400	14466692	1825	1826	1826	1825	314
649	20240315	091300	13893628	1827	1827	1827	1827	0
650	20240315	091200	13893628	1827	1829	1829	1826	683
651	20240315	091100	12645814	1830	1830	1830	1830	2
652	20240315	091000	12642154	1830	1830	1830	1830	0
653	20240315	090900	12642154	1830	1830	1830	1830	1
654	20240315	090800	12640324	1832	1833	1833	1832	108
655	20240315	090700	12442465	1834	1834	1834	1834	16
656	20240315	090600	12413121	1835	1835	1835	1835	0
657	20240315	090500	12413121	1835	1835	1835	1835	2
658	20240315	090400	12409451	1835	1833	1842	1833	66
659	20240315	090300	12288304	1833	1833	1833	1833	115
660	20240315	090200	12077509	1833	1832	1833	1832	141
661	20240315	090100	11819182	1827	1843	1843	1827	1019
662	20240315	090000	9950085	1845	1845	1845	1845	5383