KissMeData/065530/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193100	146476273	1866	1866	1866	1866	540
3	20240315	193000	146476273	1866	1866	1866	1866	0
4	20240315	192900	146476273	1866	1866	1866	1866	0
5	20240315	192800	146476273	1866	1866	1866	1866	0
6	20240315	192700	146476273	1866	1866	1866	1866	0
7	20240315	192600	146476273	1866	1866	1866	1866	0
8	20240315	192500	146476273	1866	1866	1866	1866	0
9	20240315	192400	146476273	1866	1866	1866	1866	0
10	20240315	192300	146476273	1866	1866	1866	1866	0
11	20240315	192200	146476273	1866	1866	1866	1866	0
12	20240315	192100	146476273	1866	1866	1866	1866	0
13	20240315	192000	146476273	1866	1866	1866	1866	0
14	20240315	191900	146476273	1866	1866	1866	1866	0
15	20240315	191800	146476273	1866	1866	1866	1866	0
16	20240315	191700	146476273	1866	1866	1866	1866	0
17	20240315	191600	146476273	1866	1866	1866	1866	0
18	20240315	191500	146476273	1866	1866	1866	1866	0
19	20240315	191400	146476273	1866	1866	1866	1866	0
20	20240315	191300	146476273	1866	1866	1866	1866	0
21	20240315	191200	146476273	1866	1866	1866	1866	0
22	20240315	191100	146476273	1866	1866	1866	1866	0
23	20240315	191000	146476273	1866	1866	1866	1866	0
24	20240315	190900	146476273	1866	1866	1866	1866	0
25	20240315	190800	146476273	1866	1866	1866	1866	0
26	20240315	190700	146476273	1866	1866	1866	1866	0
27	20240315	190600	146476273	1866	1866	1866	1866	0
28	20240315	190500	146476273	1866	1866	1866	1866	0
29	20240315	190400	146476273	1866	1866	1866	1866	0
30	20240315	190300	146476273	1866	1866	1866	1866	0
31	20240315	190200	146476273	1866	1866	1866	1866	0
32	20240315	190100	146476273	1866	1866	1866	1866	540
33	20240315	190000	146476273	1866	1866	1866	1866	0
34	20240315	185900	146476273	1866	1866	1866	1866	0
35	20240315	185800	146476273	1866	1866	1866	1866	0
36	20240315	185700	146476273	1866	1866	1866	1866	0
37	20240315	185600	146476273	1866	1866	1866	1866	0
38	20240315	185500	146476273	1866	1866	1866	1866	0
39	20240315	185400	146476273	1866	1866	1866	1866	0
40	20240315	185300	146476273	1866	1866	1866	1866	0
41	20240315	185200	146476273	1866	1866	1866	1866	0
42	20240315	185100	146476273	1866	1866	1866	1866	0
43	20240315	185000	146476273	1866	1866	1866	1866	0
44	20240315	184900	146476273	1866	1866	1866	1866	0
45	20240315	184800	146476273	1866	1866	1866	1866	0
46	20240315	184700	146476273	1866	1866	1866	1866	0
47	20240315	184600	146476273	1866	1866	1866	1866	0
48	20240315	184500	146476273	1866	1866	1866	1866	0
49	20240315	184400	146476273	1866	1866	1866	1866	0
50	20240315	184300	146476273	1866	1866	1866	1866	0
51	20240315	184200	146476273	1866	1866	1866	1866	0
52	20240315	184100	146476273	1866	1866	1866	1866	0
53	20240315	184000	146476273	1866	1866	1866	1866	0
54	20240315	183900	146476273	1866	1866	1866	1866	0
55	20240315	183800	146476273	1866	1866	1866	1866	0
56	20240315	183700	146476273	1866	1866	1866	1866	0
57	20240315	183600	146476273	1866	1866	1866	1866	0
58	20240315	183500	146476273	1866	1866	1866	1866	0
59	20240315	183400	146476273	1866	1866	1866	1866	0
60	20240315	183300	146476273	1866	1866	1866	1866	0
61	20240315	183200	146476273	1866	1866	1866	1866	0
62	20240315	183100	146476273	1866	1866	1866	1866	540
63	20240315	183000	146476273	1866	1866	1866	1866	0
64	20240315	182900	146476273	1866	1866	1866	1866	0
65	20240315	182800	146476273	1866	1866	1866	1866	0
66	20240315	182700	146476273	1866	1866	1866	1866	0
67	20240315	182600	146476273	1866	1866	1866	1866	0
68	20240315	182500	146476273	1866	1866	1866	1866	0
69	20240315	182400	146476273	1866	1866	1866	1866	0
70	20240315	182300	146476273	1866	1866	1866	1866	0
71	20240315	182200	146476273	1866	1866	1866	1866	0
72	20240315	182100	146476273	1866	1866	1866	1866	0
73	20240315	182000	146476273	1866	1866	1866	1866	0
74	20240315	181900	146476273	1866	1866	1866	1866	0
75	20240315	181800	146476273	1866	1866	1866	1866	0
76	20240315	181700	146476273	1866	1866	1866	1866	0
77	20240315	181600	146476273	1866	1866	1866	1866	0
78	20240315	181500	146476273	1866	1866	1866	1866	0
79	20240315	181400	146476273	1866	1866	1866	1866	0
80	20240315	181300	146476273	1866	1866	1866	1866	0
81	20240315	181200	146476273	1866	1866	1866	1866	0
82	20240315	181100	146476273	1866	1866	1866	1866	0
83	20240315	181000	146476273	1866	1866	1866	1866	0
84	20240315	180900	146476273	1866	1866	1866	1866	0
85	20240315	180800	146476273	1866	1866	1866	1866	0
86	20240315	180700	146476273	1866	1866	1866	1866	0
87	20240315	180600	146476273	1866	1866	1866	1866	0
88	20240315	180500	146476273	1866	1866	1866	1866	0
89	20240315	180400	146476273	1866	1866	1866	1866	0
90	20240315	180300	146476273	1866	1866	1866	1866	0
91	20240315	180200	146476273	1866	1866	1866	1866	0
92	20240315	180100	146476273	1866	1866	1866	1866	540
93	20240315	180000	146476273	1866	1866	1866	1866	0
94	20240315	175900	146476273	1866	1866	1866	1866	0
95	20240315	175800	146476273	1866	1866	1866	1866	0
96	20240315	175700	146476273	1866	1866	1866	1866	0
97	20240315	175600	146476273	1866	1866	1866	1866	0
98	20240315	175500	146476273	1866	1866	1866	1866	0
99	20240315	175400	146476273	1866	1866	1866	1866	0
100	20240315	175300	146476273	1866	1866	1866	1866	0
101	20240315	175200	146476273	1866	1866	1866	1866	0
102	20240315	175100	146476273	1866	1866	1866	1866	0
103	20240315	175000	146476273	1866	1866	1866	1866	0
104	20240315	174900	146476273	1866	1866	1866	1866	0
105	20240315	174800	146476273	1866	1866	1866	1866	0
106	20240315	174700	146476273	1866	1866	1866	1866	0
107	20240315	174600	146476273	1866	1866	1866	1866	0
108	20240315	174500	146476273	1866	1866	1866	1866	0
109	20240315	174400	146476273	1866	1866	1866	1866	0
110	20240315	174300	146476273	1866	1866	1866	1866	0
111	20240315	174200	146476273	1866	1866	1866	1866	0
112	20240315	174100	146476273	1866	1866	1866	1866	0
113	20240315	174000	146476273	1866	1866	1866	1866	0
114	20240315	173900	146476273	1866	1866	1866	1866	0
115	20240315	173800	146476273	1866	1866	1866	1866	0
116	20240315	173700	146476273	1866	1866	1866	1866	0
117	20240315	173600	146476273	1866	1866	1866	1866	0
118	20240315	173500	146476273	1866	1866	1866	1866	0
119	20240315	173400	146476273	1866	1866	1866	1866	0
120	20240315	173300	146476273	1866	1866	1866	1866	0
121	20240315	173200	146476273	1866	1866	1866	1866	0
122	20240315	173100	146476273	1866	1866	1866	1866	540
123	20240315	173000	146476273	1866	1866	1866	1866	0
124	20240315	172900	146476273	1866	1866	1866	1866	0
125	20240315	172800	146476273	1866	1866	1866	1866	0
126	20240315	172700	146476273	1866	1866	1866	1866	0
127	20240315	172600	146476273	1866	1866	1866	1866	0
128	20240315	172500	146476273	1866	1866	1866	1866	0
129	20240315	172400	146476273	1866	1866	1866	1866	0
130	20240315	172300	146476273	1866	1866	1866	1866	0
131	20240315	172200	146476273	1866	1866	1866	1866	0
132	20240315	172100	146476273	1866	1866	1866	1866	0
133	20240315	172000	146476273	1866	1866	1866	1866	0
134	20240315	171900	146476273	1866	1866	1866	1866	0
135	20240315	171800	146476273	1866	1866	1866	1866	0
136	20240315	171700	146476273	1866	1866	1866	1866	0
137	20240315	171600	146476273	1866	1866	1866	1866	0
138	20240315	171500	146476273	1866	1866	1866	1866	0
139	20240315	171400	146476273	1866	1866	1866	1866	0
140	20240315	171300	146476273	1866	1866	1866	1866	0
141	20240315	171200	146476273	1866	1866	1866	1866	0
142	20240315	171100	146476273	1866	1866	1866	1866	0
143	20240315	171000	146476273	1866	1866	1866	1866	0
144	20240315	170900	146476273	1866	1866	1866	1866	0
145	20240315	170800	146476273	1866	1866	1866	1866	0
146	20240315	170700	146476273	1866	1866	1866	1866	0
147	20240315	170600	146476273	1866	1866	1866	1866	0
148	20240315	170500	146476273	1866	1866	1866	1866	0
149	20240315	170400	146476273	1866	1866	1866	1866	0
150	20240315	170300	146476273	1866	1866	1866	1866	0
151	20240315	170200	146476273	1866	1866	1866	1866	0
152	20240315	170100	146476273	1866	1866	1866	1866	540
153	20240315	170000	146476273	1866	1866	1866	1866	0
154	20240315	165900	146476273	1866	1866	1866	1866	0
155	20240315	165800	146476273	1866	1866	1866	1866	0
156	20240315	165700	146476273	1866	1866	1866	1866	0
157	20240315	165600	146476273	1866	1866	1866	1866	0
158	20240315	165500	146476273	1866	1866	1866	1866	0
159	20240315	165400	146476273	1866	1866	1866	1866	0
160	20240315	165300	146476273	1866	1866	1866	1866	0
161	20240315	165200	146476273	1866	1866	1866	1866	0
162	20240315	165100	146476273	1866	1866	1866	1866	0
163	20240315	165000	146476273	1866	1866	1866	1866	0
164	20240315	164900	146476273	1866	1866	1866	1866	0
165	20240315	164800	146476273	1866	1866	1866	1866	0
166	20240315	164700	146476273	1866	1866	1866	1866	0
167	20240315	164600	146476273	1866	1866	1866	1866	0
168	20240315	164500	146476273	1866	1866	1866	1866	0
169	20240315	164400	146476273	1866	1866	1866	1866	0
170	20240315	164300	146476273	1866	1866	1866	1866	0
171	20240315	164200	146476273	1866	1866	1866	1866	0
172	20240315	164100	146476273	1866	1866	1866	1866	0
173	20240315	164000	146476273	1866	1866	1866	1866	0
174	20240315	163900	146476273	1866	1866	1866	1866	0
175	20240315	163800	146476273	1866	1866	1866	1866	0
176	20240315	163700	146476273	1866	1866	1866	1866	0
177	20240315	163600	146476273	1866	1866	1866	1866	0
178	20240315	163500	146476273	1866	1866	1866	1866	0
179	20240315	163400	146476273	1866	1866	1866	1866	0
180	20240315	163300	146476273	1866	1866	1866	1866	0
181	20240315	163200	146476273	1866	1866	1866	1866	0
182	20240315	163100	146476273	1866	1866	1866	1866	540
183	20240315	163000	146476273	1866	1866	1866	1866	0
184	20240315	162900	146476273	1866	1866	1866	1866	0
185	20240315	162800	146476273	1866	1866	1866	1866	0
186	20240315	162700	146476273	1866	1866	1866	1866	0
187	20240315	162600	146476273	1866	1866	1866	1866	0
188	20240315	162500	146476273	1866	1866	1866	1866	0
189	20240315	162400	146476273	1866	1866	1866	1866	0
190	20240315	162300	146476273	1866	1866	1866	1866	0
191	20240315	162200	146476273	1866	1866	1866	1866	0
192	20240315	162100	146476273	1866	1866	1866	1866	0
193	20240315	162000	146476273	1866	1866	1866	1866	0
194	20240315	161900	146476273	1866	1866	1866	1866	0
195	20240315	161800	146476273	1866	1866	1866	1866	0
196	20240315	161700	146476273	1866	1866	1866	1866	0
197	20240315	161600	146476273	1866	1866	1866	1866	0
198	20240315	161500	146476273	1866	1866	1866	1866	0
199	20240315	161400	146476273	1866	1866	1866	1866	0
200	20240315	161300	146476273	1866	1866	1866	1866	0
201	20240315	161200	146476273	1866	1866	1866	1866	0
202	20240315	161100	146476273	1866	1866	1866	1866	0
203	20240315	161000	146476273	1866	1866	1866	1866	0
204	20240315	160900	146476273	1866	1866	1866	1866	0
205	20240315	160800	146476273	1866	1866	1866	1866	0
206	20240315	160700	146476273	1866	1866	1866	1866	0
207	20240315	160600	146476273	1866	1866	1866	1866	0
208	20240315	160500	146476273	1866	1866	1866	1866	0
209	20240315	160400	146476273	1866	1866	1866	1866	0
210	20240315	160300	146476273	1866	1866	1866	1866	0
211	20240315	160200	146476273	1866	1866	1866	1866	0
212	20240315	160100	146476273	1866	1866	1866	1866	540
213	20240315	160000	146476273	1866	1866	1866	1866	0
214	20240315	155900	146476273	1866	1866	1866	1866	0
215	20240315	155800	146476273	1866	1866	1866	1866	0
216	20240315	155700	146476273	1866	1866	1866	1866	0
217	20240315	155600	146476273	1866	1866	1866	1866	0
218	20240315	155500	146476273	1866	1866	1866	1866	0
219	20240315	155400	146476273	1866	1866	1866	1866	0
220	20240315	155300	146476273	1866	1866	1866	1866	0
221	20240315	155200	146476273	1866	1866	1866	1866	0
222	20240315	155100	146476273	1866	1866	1866	1866	0
223	20240315	155000	146476273	1866	1866	1866	1866	0
224	20240315	154900	146476273	1866	1866	1866	1866	0
225	20240315	154800	146476273	1866	1866	1866	1866	0
226	20240315	154700	146476273	1866	1866	1866	1866	0
227	20240315	154600	146476273	1866	1866	1866	1866	0
228	20240315	154500	146476273	1866	1866	1866	1866	0
229	20240315	154400	146476273	1866	1866	1866	1866	0
230	20240315	154300	146476273	1866	1866	1866	1866	0
231	20240315	154200	146476273	1866	1866	1866	1866	0
232	20240315	154100	146476273	1866	1866	1866	1866	0
233	20240315	154000	146476273	1866	1866	1866	1866	0
234	20240315	153900	146476273	1866	1866	1866	1866	0
235	20240315	153800	146476273	1866	1866	1866	1866	0
236	20240315	153700	146476273	1866	1866	1866	1866	0
237	20240315	153600	146476273	1866	1866	1866	1866	0
238	20240315	153500	146476273	1866	1866	1866	1866	0
239	20240315	153400	146476273	1866	1866	1866	1866	0
240	20240315	153300	146476273	1866	1866	1866	1866	0
241	20240315	153200	146476273	1866	1866	1866	1866	0
242	20240315	153100	146476273	1866	1866	1866	1866	540
243	20240315	153000	146476273	1866	1866	1866	1866	540
244	20240315	152900	145468633	1869	1869	1869	1869	0
245	20240315	152800	145468633	1869	1869	1869	1869	0
246	20240315	152700	145468633	1869	1869	1869	1869	0
247	20240315	152600	145468633	1869	1869	1869	1869	0
248	20240315	152500	145468633	1869	1869	1869	1869	0
249	20240315	152400	145468633	1869	1869	1869	1869	0
250	20240315	152300	145468633	1869	1869	1869	1869	0
251	20240315	152200	145468633	1869	1869	1869	1869	0
252	20240315	152100	145468633	1869	1869	1869	1869	0
253	20240315	152000	145468633	1869	1869	1869	1869	0
254	20240315	151900	145468633	1869	1869	1869	1869	2
255	20240315	151800	145464895	1865	1865	1865	1865	210
256	20240315	151700	145073245	1869	1869	1869	1865	64
257	20240315	151600	144953829	1869	1869	1869	1869	27
258	20240315	151500	144903366	1865	1865	1865	1865	3
259	20240315	151400	144897771	1869	1869	1869	1869	0
260	20240315	151300	144897771	1869	1869	1869	1869	0
261	20240315	151200	144897771	1869	1869	1869	1869	4
262	20240315	151100	144890295	1869	1866	1869	1866	28
263	20240315	151000	144838044	1866	1866	1866	1866	705
264	20240315	150900	143522514	1864	1864	1864	1864	113
265	20240315	150800	143311882	1866	1866	1866	1866	0
266	20240315	150700	143311882	1866	1866	1866	1865	3
267	20240315	150600	143306285	1865	1863	1865	1863	212
268	20240315	150500	142911131	1865	1864	1865	1863	1021
269	20240315	150400	141008986	1865	1863	1865	1863	534
270	20240315	150300	140014134	1863	1863	1863	1863	0
271	20240315	150200	140014134	1863	1863	1863	1863	1118
272	20240315	150100	137931300	1863	1863	1863	1863	0
273	20240315	150000	137931300	1863	1863	1863	1863	0
274	20240315	145900	137931300	1863	1863	1863	1863	113
275	20240315	145800	137720781	1865	1865	1865	1865	300
276	20240315	145700	137161281	1865	1865	1865	1865	0
277	20240315	145600	137161281	1865	1865	1865	1865	1
278	20240315	145500	137159416	1863	1863	1863	1863	193
279	20240315	145400	136799857	1863	1863	1863	1863	42
280	20240315	145300	136721611	1862	1862	1862	1862	0
281	20240315	145200	136721611	1862	1862	1862	1862	0
282	20240315	145100	136721611	1862	1863	1863	1862	717
283	20240315	145000	135385953	1863	1863	1863	1863	50
284	20240315	144900	135292803	1862	1866	1866	1862	4217
285	20240315	144800	127434563	1866	1866	1866	1866	0
286	20240315	144700	127434563	1866	1866	1866	1866	0
287	20240315	144600	127434563	1866	1865	1866	1864	255
288	20240315	144500	126959177	1865	1865	1865	1865	0
289	20240315	144400	126959177	1865	1865	1865	1865	620
290	20240315	144300	125802877	1867	1867	1867	1867	0
291	20240315	144200	125802877	1867	1867	1867	1867	1
292	20240315	144100	125801010	1865	1865	1865	1865	0
293	20240315	144000	125801010	1865	1865	1865	1864	1707
294	20240315	143900	122618762	1865	1865	1866	1865	931
295	20240315	143800	120882446	1865	1867	1867	1865	5097
296	20240315	143700	111372207	1867	1867	1867	1867	352
297	20240315	143600	110715023	1867	1867	1867	1867	0
298	20240315	143500	110715023	1867	1867	1867	1867	423
299	20240315	143400	109925282	1867	1867	1867	1867	0
300	20240315	143300	109925282	1867	1867	1867	1867	227
301	20240315	143200	109501473	1867	1867	1867	1867	0
302	20240315	143100	109501473	1867	1867	1867	1867	0
303	20240315	143000	109501473	1867	1867	1867	1867	123
304	20240315	142900	109271832	1867	1867	1867	1867	0
305	20240315	142800	109271832	1867	1867	1867	1867	0
306	20240315	142700	109271832	1867	1867	1867	1867	0
307	20240315	142600	109271832	1867	1867	1867	1867	0
308	20240315	142500	109271832	1867	1867	1867	1867	0
309	20240315	142400	109271832	1867	1867	1867	1867	0
310	20240315	142300	109271832	1867	1867	1867	1867	0
311	20240315	142200	109271832	1867	1867	1867	1867	0
312	20240315	142100	109271832	1867	1867	1867	1867	229
313	20240315	142000	108844289	1868	1868	1868	1868	1
314	20240315	141900	108842421	1867	1867	1867	1867	0
315	20240315	141800	108842421	1867	1867	1867	1867	0
316	20240315	141700	108842421	1867	1867	1867	1867	0
317	20240315	141600	108842421	1867	1867	1867	1867	0
318	20240315	141500	108842421	1867	1867	1867	1867	0
319	20240315	141400	108842421	1867	1867	1867	1867	0
320	20240315	141300	108842421	1867	1867	1867	1867	0
321	20240315	141200	108842421	1867	1867	1867	1867	0
322	20240315	141100	108842421	1867	1867	1867	1867	0
323	20240315	141000	108842421	1867	1867	1867	1867	251
324	20240315	140900	108373804	1868	1868	1868	1868	0
325	20240315	140800	108373804	1868	1868	1868	1868	0
326	20240315	140700	108373804	1868	1868	1868	1868	2472
327	20240315	140600	103756108	1868	1868	1868	1868	1202
328	20240315	140500	101510772	1868	1870	1870	1868	4934
329	20240315	140400	92286801	1870	1870	1870	1870	0
330	20240315	140300	92286801	1870	1870	1870	1870	0
331	20240315	140200	92286801	1870	1870	1870	1870	0
332	20240315	140100	92286801	1870	1870	1870	1870	0
333	20240315	140000	92286801	1870	1870	1870	1870	0
334	20240315	135900	92286801	1870	1871	1871	1870	407
335	20240315	135800	91525618	1892	1892	1892	1892	0
336	20240315	135700	91525618	1892	1892	1892	1892	0
337	20240315	135600	91525618	1892	1892	1892	1892	0
338	20240315	135500	91525618	1892	1892	1892	1892	0
339	20240315	135400	91525618	1892	1892	1892	1892	2
340	20240315	135300	91521834	1892	1892	1892	1892	0
341	20240315	135200	91521834	1892	1892	1892	1892	0
342	20240315	135100	91521834	1892	1892	1892	1892	0
343	20240315	135000	91521834	1892	1892	1892	1892	0
344	20240315	134900	91521834	1892	1869	1892	1869	807
345	20240315	134800	90005441	1870	1870	1870	1870	0
346	20240315	134700	90005441	1870	1870	1870	1870	0
347	20240315	134600	90005441	1870	1870	1870	1870	333
348	20240315	134500	89382731	1874	1875	1875	1874	2
349	20240315	134400	89378982	1870	1870	1870	1870	881
350	20240315	134300	87731512	1870	1870	1870	1870	0
351	20240315	134200	87731512	1870	1870	1870	1870	0
352	20240315	134100	87731512	1870	1870	1870	1870	0
353	20240315	134000	87731512	1870	1870	1870	1870	19
354	20240315	133900	87695982	1869	1869	1869	1869	1
355	20240315	133800	87694113	1870	1870	1870	1870	0
356	20240315	133700	87694113	1870	1870	1870	1870	1
357	20240315	133600	87692243	1870	1870	1870	1870	0
358	20240315	133500	87692243	1870	1870	1870	1870	250
359	20240315	133400	87224743	1870	1869	1870	1869	70
360	20240315	133300	87093903	1869	1869	1869	1869	0
361	20240315	133200	87093903	1869	1869	1869	1869	2
362	20240315	133100	87090165	1869	1870	1870	1869	848
363	20240315	133000	85504679	1870	1870	1870	1870	4
364	20240315	132900	85497199	1870	1870	1870	1870	8
365	20240315	132800	85482239	1870	1870	1870	1870	24
366	20240315	132700	85437359	1874	1874	1874	1874	2
367	20240315	132600	85433611	1870	1870	1870	1870	0
368	20240315	132500	85433611	1870	1870	1870	1870	0
369	20240315	132400	85433611	1870	1871	1871	1870	195
370	20240315	132300	85068945	1872	1872	1872	1872	0
371	20240315	132200	85068945	1872	1880	1880	1872	6
372	20240315	132100	85057685	1884	1884	1884	1884	1
373	20240315	132000	85055801	1884	1884	1884	1884	0
374	20240315	131900	85055801	1884	1884	1884	1884	0
375	20240315	131800	85055801	1884	1884	1884	1884	1
376	20240315	131700	85053917	1871	1871	1871	1871	0
377	20240315	131600	85053917	1871	1871	1871	1871	0
378	20240315	131500	85053917	1871	1871	1871	1871	0
379	20240315	131400	85053917	1871	1871	1871	1871	0
380	20240315	131300	85053917	1871	1871	1871	1871	0
381	20240315	131200	85053917	1871	1871	1871	1871	0
382	20240315	131100	85053917	1871	1871	1871	1871	0
383	20240315	131000	85053917	1871	1871	1871	1871	56
384	20240315	130900	84949141	1870	1870	1870	1870	0
385	20240315	130800	84949141	1870	1870	1870	1870	43
386	20240315	130700	84868731	1871	1871	1871	1871	0
387	20240315	130600	84868731	1871	1871	1871	1871	1
388	20240315	130500	84866860	1871	1871	1871	1871	7
389	20240315	130400	84853763	1870	1871	1871	1870	103
390	20240315	130300	84661152	1870	1870	1870	1870	11
391	20240315	130200	84640582	1871	1871	1871	1871	0
392	20240315	130100	84640582	1871	1871	1871	1871	0
393	20240315	130000	84640582	1871	1871	1871	1871	0
394	20240315	125900	84640582	1871	1870	1871	1870	170
395	20240315	125800	84322562	1870	1870	1870	1870	35
396	20240315	125700	84257112	1870	1870	1870	1870	2
397	20240315	125600	84253372	1870	1870	1870	1870	37
398	20240315	125500	84184182	1870	1872	1872	1870	1570
399	20240315	125400	81245282	1871	1871	1871	1871	0
400	20240315	125300	81245282	1871	1872	1872	1871	301
401	20240315	125200	80681911	1872	1873	1873	1872	1041
402	20240315	125100	78733138	1874	1874	1874	1874	26
403	20240315	125000	78684414	1875	1877	1877	1875	315
404	20240315	124900	78093783	1891	1891	1891	1891	0
405	20240315	124800	78093783	1891	1891	1891	1891	0
406	20240315	124700	78093783	1891	1891	1891	1891	0
407	20240315	124600	78093783	1891	1887	1891	1887	13
408	20240315	124500	78069241	1885	1885	1885	1885	0
409	20240315	124400	78069241	1885	1885	1885	1885	0
410	20240315	124300	78069241	1885	1885	1885	1885	309
411	20240315	124200	77486776	1888	1888	1888	1888	0
412	20240315	124100	77486776	1888	1888	1888	1888	0
413	20240315	124000	77486776	1888	1888	1888	1888	0
414	20240315	123900	77486776	1888	1888	1888	1888	0
415	20240315	123800	77486776	1888	1888	1888	1888	0
416	20240315	123700	77486776	1888	1888	1888	1888	1
417	20240315	123600	77484888	1884	1884	1884	1884	50
418	20240315	123500	77390688	1884	1884	1884	1884	0
419	20240315	123400	77390688	1884	1884	1884	1884	1
420	20240315	123300	77388804	1888	1888	1888	1888	0
421	20240315	123200	77388804	1888	1888	1888	1888	0
422	20240315	123100	77388804	1888	1888	1888	1888	0
423	20240315	123000	77388804	1888	1888	1888	1888	0
424	20240315	122900	77388804	1888	1888	1888	1888	0
425	20240315	122800	77388804	1888	1888	1888	1888	1
426	20240315	122700	77386916	1889	1888	1889	1888	308
427	20240315	122600	76805411	1889	1889	1889	1889	0
428	20240315	122500	76805411	1889	1889	1889	1889	0
429	20240315	122400	76805411	1889	1889	1889	1889	1
430	20240315	122300	76803522	1876	1876	1876	1876	0
431	20240315	122200	76803522	1876	1876	1876	1876	0
432	20240315	122100	76803522	1876	1891	1891	1876	84
433	20240315	122000	76645788	1892	1892	1892	1892	0
434	20240315	121900	76645788	1892	1892	1892	1892	0
435	20240315	121800	76645788	1892	1892	1892	1892	0
436	20240315	121700	76645788	1892	1892	1892	1892	0
437	20240315	121600	76645788	1892	1892	1892	1892	0
438	20240315	121500	76645788	1892	1892	1892	1892	0
439	20240315	121400	76645788	1892	1892	1892	1892	0
440	20240315	121300	76645788	1892	1892	1892	1892	0
441	20240315	121200	76645788	1892	1884	1892	1884	252
442	20240315	121100	76170491	1871	1877	1877	1871	4
443	20240315	121000	76163001	1877	1877	1877	1877	0
444	20240315	120900	76163001	1877	1877	1877	1877	20
445	20240315	120800	76125461	1876	1869	1876	1869	693
446	20240315	120700	74826378	1869	1869	1869	1869	0
447	20240315	120600	74826378	1869	1869	1869	1869	15
448	20240315	120500	74798343	1869	1869	1869	1869	1
449	20240315	120400	74796474	1869	1869	1869	1869	0
450	20240315	120300	74796474	1869	1869	1869	1869	0
451	20240315	120200	74796474	1869	1869	1869	1869	0
452	20240315	120100	74796474	1869	1869	1869	1869	0
453	20240315	120000	74796474	1869	1869	1869	1868	239
454	20240315	115900	74349902	1874	1874	1874	1874	1
455	20240315	115800	74348028	1869	1869	1869	1869	0
456	20240315	115700	74348028	1869	1869	1869	1869	0
457	20240315	115600	74348028	1869	1869	1869	1869	0
458	20240315	115500	74348028	1869	1869	1869	1869	2105
459	20240315	115400	70413783	1873	1873	1873	1873	0
460	20240315	115300	70413783	1873	1873	1873	1873	0
461	20240315	115200	70413783	1873	1873	1873	1873	0
462	20240315	115100	70413783	1873	1873	1873	1873	137
463	20240315	115000	70157182	1873	1873	1873	1873	0
464	20240315	114900	70157182	1873	1873	1873	1873	1
465	20240315	114800	70155309	1873	1873	1873	1873	10
466	20240315	114700	70136579	1873	1873	1873	1873	194
467	20240315	114600	69773217	1870	1870	1870	1870	0
468	20240315	114500	69773217	1870	1870	1870	1870	66
469	20240315	114400	69649797	1869	1869	1869	1869	128
470	20240315	114300	69410565	1869	1869	1869	1869	2875
471	20240315	114200	64037190	1869	1870	1870	1869	1012
472	20240315	114100	62145021	1870	1870	1870	1870	0
473	20240315	114000	62145021	1870	1870	1870	1870	0
474	20240315	113900	62145021	1870	1870	1870	1870	113
475	20240315	113800	61933711	1870	1870	1870	1870	0
476	20240315	113700	61933711	1870	1870	1870	1870	0
477	20240315	113600	61933711	1870	1870	1870	1870	0
478	20240315	113500	61933711	1870	1870	1870	1870	0
479	20240315	113400	61933711	1870	1870	1870	1870	0
480	20240315	113300	61933711	1870	1870	1870	1870	0
481	20240315	113200	61933711	1870	1871	1871	1870	133
482	20240315	113100	61684981	1871	1871	1871	1871	0
483	20240315	113000	61684981	1871	1871	1871	1871	2
484	20240315	112900	61681239	1871	1871	1871	1871	11
485	20240315	112800	61660658	1872	1872	1872	1872	0
486	20240315	112700	61660658	1872	1872	1872	1872	0
487	20240315	112600	61660658	1872	1872	1872	1872	0
488	20240315	112500	61660658	1872	1872	1872	1872	8
489	20240315	112400	61645682	1870	1870	1870	1870	0
490	20240315	112300	61645682	1870	1870	1870	1870	0
491	20240315	112200	61645682	1870	1870	1870	1870	0
492	20240315	112100	61645682	1870	1870	1870	1870	0
493	20240315	112000	61645682	1870	1870	1870	1870	0
494	20240315	111900	61645682	1870	1870	1870	1870	0
495	20240315	111800	61645682	1870	1870	1870	1870	0
496	20240315	111700	61645682	1870	1870	1870	1870	1181
497	20240315	111600	59437212	1870	1870	1870	1870	105
498	20240315	111500	59240862	1870	1870	1870	1870	0
499	20240315	111400	59240862	1870	1870	1870	1870	10
500	20240315	111300	59222162	1870	1870	1870	1870	0
501	20240315	111200	59222162	1870	1870	1870	1870	0
502	20240315	111100	59222162	1870	1870	1870	1870	84
503	20240315	111000	59065082	1873	1873	1873	1873	3
504	20240315	110900	59059463	1873	1873	1873	1873	0
505	20240315	110800	59059463	1873	1870	1873	1870	579
506	20240315	110700	57976730	1870	1870	1870	1870	113
507	20240315	110600	57765420	1873	1873	1873	1873	0
508	20240315	110500	57765420	1873	1873	1873	1873	0
509	20240315	110400	57765420	1873	1873	1873	1873	0
510	20240315	110300	57765420	1873	1873	1873	1873	1
511	20240315	110200	57763547	1870	1870	1870	1870	0
512	20240315	110100	57763547	1870	1870	1870	1870	0
513	20240315	110000	57763547	1870	1870	1870	1870	113
514	20240315	105900	57552237	1873	1873	1873	1873	0
515	20240315	105800	57552237	1873	1873	1873	1873	0
516	20240315	105700	57552237	1873	1873	1873	1873	0
517	20240315	105600	57552237	1873	1870	1873	1870	114
518	20240315	105500	57339054	1873	1873	1873	1873	0
519	20240315	105400	57339054	1873	1873	1873	1873	1
520	20240315	105300	57337181	1871	1871	1871	1871	0
521	20240315	105200	57337181	1871	1871	1871	1871	0
522	20240315	105100	57337181	1871	1871	1871	1871	20
523	20240315	105000	57299761	1870	1870	1870	1870	226
524	20240315	104900	56877141	1871	1871	1871	1871	0
525	20240315	104800	56877141	1871	1871	1871	1871	0
526	20240315	104700	56877141	1871	1871	1871	1871	0
527	20240315	104600	56877141	1871	1870	1871	1870	114
528	20240315	104500	56663960	1871	1871	1871	1871	1
529	20240315	104400	56662089	1870	1870	1870	1870	2
530	20240315	104300	56658349	1870	1872	1872	1870	661
531	20240315	104200	55422230	1872	1872	1872	1872	0
532	20240315	104100	55422230	1872	1872	1872	1872	0
533	20240315	104000	55422230	1872	1872	1872	1872	0
534	20240315	103900	55422230	1872	1872	1872	1872	0
535	20240315	103800	55422230	1872	1872	1872	1872	0
536	20240315	103700	55422230	1872	1872	1872	1872	20
537	20240315	103600	55384790	1871	1871	1871	1870	5234
538	20240315	103500	45594855	1871	1871	1871	1871	200
539	20240315	103400	45220655	1872	1872	1872	1872	0
540	20240315	103300	45220655	1872	1872	1872	1872	35
541	20240315	103200	45155135	1872	1872	1872	1872	5
542	20240315	103100	45145775	1871	1871	1871	1871	113
543	20240315	103000	44934352	1871	1871	1871	1871	0
544	20240315	102900	44934352	1871	1871	1871	1871	0
545	20240315	102800	44934352	1871	1871	1871	1871	0
546	20240315	102700	44934352	1871	1871	1871	1871	113
547	20240315	102600	44722929	1871	1871	1871	1871	0
548	20240315	102500	44722929	1871	1871	1871	1871	24
549	20240315	102400	44678025	1871	1871	1871	1871	0
550	20240315	102300	44678025	1871	1871	1871	1871	0
551	20240315	102200	44678025	1871	1871	1871	1871	0
552	20240315	102100	44678025	1871	1871	1871	1871	113
553	20240315	102000	44466602	1872	1872	1872	1872	2
554	20240315	101900	44462858	1872	1872	1872	1872	0
555	20240315	101800	44462858	1872	1872	1872	1872	0
556	20240315	101700	44462858	1872	1872	1872	1872	0
557	20240315	101600	44462858	1872	1872	1872	1872	1
558	20240315	101500	44460986	1871	1871	1871	1871	0
559	20240315	101400	44460986	1871	1871	1871	1871	113
560	20240315	101300	44249563	1872	1872	1872	1872	2
561	20240315	101200	44245819	1872	1872	1872	1872	0
562	20240315	101100	44245819	1872	1872	1872	1872	27
563	20240315	101000	44195275	1871	1871	1871	1871	0
564	20240315	100900	44195275	1871	1871	1871	1871	0
565	20240315	100800	44195275	1871	1871	1871	1871	0
566	20240315	100700	44195275	1871	1871	1871	1871	0
567	20240315	100600	44195275	1871	1870	1871	1870	287
568	20240315	100500	43658299	1873	1873	1873	1873	0
569	20240315	100400	43658299	1873	1873	1873	1873	7
570	20240315	100300	43645188	1873	1872	1873	1872	21
571	20240315	100200	43605875	1871	1871	1871	1871	125
572	20240315	100100	43372000	1873	1873	1873	1873	0
573	20240315	100000	43372000	1873	1873	1873	1873	0
574	20240315	095900	43372000	1873	1870	1873	1870	128
575	20240315	095800	43132637	1870	1870	1870	1870	0
576	20240315	095700	43132637	1870	1872	1873	1870	48
577	20240315	095600	43042794	1871	1871	1871	1870	130
578	20240315	095500	42799599	1872	1872	1872	1872	0
579	20240315	095400	42799599	1872	1872	1872	1872	1
580	20240315	095300	42797727	1872	1872	1872	1872	5
581	20240315	095200	42788367	1870	1870	1870	1870	0
582	20240315	095100	42788367	1870	1869	1870	1869	715
583	20240315	095000	41451509	1870	1869	1870	1869	114
584	20240315	094900	41238442	1870	1870	1870	1870	7
585	20240315	094800	41225352	1871	1870	1871	1869	246
586	20240315	094700	40765425	1870	1870	1870	1870	387
587	20240315	094600	40041735	1870	1870	1870	1870	113
588	20240315	094500	39830425	1869	1868	1869	1868	5425
589	20240315	094400	29696297	1866	1871	1871	1866	6010
590	20240315	094300	18466363	1872	1872	1872	1872	510
591	20240315	094200	17511643	1872	1871	1872	1871	194
592	20240315	094100	17148588	1872	1873	1873	1872	25
593	20240315	094000	17101785	1873	1874	1874	1873	57
594	20240315	093900	16995018	1875	1875	1875	1875	0
595	20240315	093800	16995018	1875	1875	1875	1875	642
596	20240315	093700	15791268	1875	1875	1875	1875	213
597	20240315	093600	15391893	1875	1875	1875	1875	0
598	20240315	093500	15391893	1875	1875	1875	1875	237
599	20240315	093400	14947518	1875	1875	1875	1875	900
600	20240315	093300	13260018	1875	1875	1875	1875	9
601	20240315	093200	13243143	1879	1879	1879	1879	0
602	20240315	093100	13243143	1879	1878	1879	1878	28
603	20240315	093000	13190558	1877	1877	1877	1877	100
604	20240315	092900	13002858	1876	1876	1876	1876	51
605	20240315	092800	12907182	1876	1876	1876	1876	138
606	20240315	092700	12648294	1876	1876	1876	1875	101
607	20240315	092600	12458868	1875	1878	1878	1875	148
608	20240315	092500	12181350	1879	1880	1880	1879	11
609	20240315	092400	12160671	1880	1885	1885	1880	3871
610	20240315	092300	4882333	1890	1890	1890	1890	0
611	20240315	092200	4882333	1890	1890	1890	1890	100
612	20240315	092100	4693333	1890	1885	1890	1885	6
613	20240315	092000	4682018	1890	1889	1890	1889	81
614	20240315	091900	4529008	1889	1889	1889	1889	0
615	20240315	091800	4529008	1889	1889	1889	1889	0
616	20240315	091700	4529008	1889	1889	1889	1889	0
617	20240315	091600	4529008	1889	1889	1889	1889	0
618	20240315	091500	4529008	1889	1889	1889	1889	0
619	20240315	091400	4529008	1889	1889	1889	1889	0
620	20240315	091300	4529008	1889	1889	1889	1889	0
621	20240315	091200	4529008	1889	1889	1889	1889	1
622	20240315	091100	4527119	1881	1881	1881	1881	0
623	20240315	091000	4527119	1881	1881	1881	1881	0
624	20240315	090900	4527119	1881	1881	1881	1881	0
625	20240315	090800	4527119	1881	1881	1881	1881	0
626	20240315	090700	4527119	1881	1882	1882	1881	1462
627	20240315	090600	1776935	1881	1881	1881	1881	275
628	20240315	090500	1259660	1895	1895	1895	1895	2
629	20240315	090400	1255870	1896	1896	1896	1896	0
630	20240315	090300	1255870	1896	1896	1896	1896	0
631	20240315	090200	1255870	1896	1894	1896	1894	2
632	20240315	090100	1252080	1880	1880	1880	1880	17
633	20240315	090000	1220120	1880	1880	1880	1880	649