KissMeData/052770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192200	1679149279	1876	1876	1876	1876	5363
3	20240329	192100	1679149279	1876	1876	1876	1876	0
4	20240329	192000	1679149279	1876	1876	1876	1876	0
5	20240329	191900	1679149279	1876	1876	1876	1876	0
6	20240329	191800	1679149279	1876	1876	1876	1876	0
7	20240329	191700	1679149279	1876	1876	1876	1876	0
8	20240329	191600	1679149279	1876	1876	1876	1876	0
9	20240329	191500	1679149279	1876	1876	1876	1876	0
10	20240329	191400	1679149279	1876	1876	1876	1876	0
11	20240329	191300	1679149279	1876	1876	1876	1876	0
12	20240329	191200	1679149279	1876	1876	1876	1876	0
13	20240329	191100	1679149279	1876	1876	1876	1876	0
14	20240329	191000	1679149279	1876	1876	1876	1876	0
15	20240329	190900	1679149279	1876	1876	1876	1876	0
16	20240329	190800	1679149279	1876	1876	1876	1876	0
17	20240329	190700	1679149279	1876	1876	1876	1876	0
18	20240329	190600	1679149279	1876	1876	1876	1876	0
19	20240329	190500	1679149279	1876	1876	1876	1876	0
20	20240329	190400	1679149279	1876	1876	1876	1876	0
21	20240329	190300	1679149279	1876	1876	1876	1876	0
22	20240329	190200	1679149279	1876	1876	1876	1876	0
23	20240329	190100	1679149279	1876	1876	1876	1876	0
24	20240329	190000	1679149279	1876	1876	1876	1876	0
25	20240329	185900	1679149279	1876	1876	1876	1876	0
26	20240329	185800	1679149279	1876	1876	1876	1876	0
27	20240329	185700	1679149279	1876	1876	1876	1876	0
28	20240329	185600	1679149279	1876	1876	1876	1876	0
29	20240329	185500	1679149279	1876	1876	1876	1876	0
30	20240329	185400	1679149279	1876	1876	1876	1876	0
31	20240329	185300	1679149279	1876	1876	1876	1876	0
32	20240329	185200	1679149279	1876	1876	1876	1876	5363
33	20240329	185100	1679149279	1876	1876	1876	1876	0
34	20240329	185000	1679149279	1876	1876	1876	1876	0
35	20240329	184900	1679149279	1876	1876	1876	1876	0
36	20240329	184800	1679149279	1876	1876	1876	1876	0
37	20240329	184700	1679149279	1876	1876	1876	1876	0
38	20240329	184600	1679149279	1876	1876	1876	1876	0
39	20240329	184500	1679149279	1876	1876	1876	1876	0
40	20240329	184400	1679149279	1876	1876	1876	1876	0
41	20240329	184300	1679149279	1876	1876	1876	1876	0
42	20240329	184200	1679149279	1876	1876	1876	1876	0
43	20240329	184100	1679149279	1876	1876	1876	1876	0
44	20240329	184000	1679149279	1876	1876	1876	1876	0
45	20240329	183900	1679149279	1876	1876	1876	1876	0
46	20240329	183800	1679149279	1876	1876	1876	1876	0
47	20240329	183700	1679149279	1876	1876	1876	1876	0
48	20240329	183600	1679149279	1876	1876	1876	1876	0
49	20240329	183500	1679149279	1876	1876	1876	1876	0
50	20240329	183400	1679149279	1876	1876	1876	1876	0
51	20240329	183300	1679149279	1876	1876	1876	1876	0
52	20240329	183200	1679149279	1876	1876	1876	1876	0
53	20240329	183100	1679149279	1876	1876	1876	1876	0
54	20240329	183000	1679149279	1876	1876	1876	1876	0
55	20240329	182900	1679149279	1876	1876	1876	1876	0
56	20240329	182800	1679149279	1876	1876	1876	1876	0
57	20240329	182700	1679149279	1876	1876	1876	1876	0
58	20240329	182600	1679149279	1876	1876	1876	1876	0
59	20240329	182500	1679149279	1876	1876	1876	1876	0
60	20240329	182400	1679149279	1876	1876	1876	1876	0
61	20240329	182300	1679149279	1876	1876	1876	1876	0
62	20240329	182200	1679149279	1876	1876	1876	1876	5363
63	20240329	182100	1679149279	1876	1876	1876	1876	0
64	20240329	182000	1679149279	1876	1876	1876	1876	0
65	20240329	181900	1679149279	1876	1876	1876	1876	0
66	20240329	181800	1679149279	1876	1876	1876	1876	0
67	20240329	181700	1679149279	1876	1876	1876	1876	0
68	20240329	181600	1679149279	1876	1876	1876	1876	0
69	20240329	181500	1679149279	1876	1876	1876	1876	0
70	20240329	181400	1679149279	1876	1876	1876	1876	0
71	20240329	181300	1679149279	1876	1876	1876	1876	0
72	20240329	181200	1679149279	1876	1876	1876	1876	0
73	20240329	181100	1679149279	1876	1876	1876	1876	0
74	20240329	181000	1679149279	1876	1876	1876	1876	0
75	20240329	180900	1679149279	1876	1876	1876	1876	0
76	20240329	180800	1679149279	1876	1876	1876	1876	0
77	20240329	180700	1679149279	1876	1876	1876	1876	0
78	20240329	180600	1679149279	1876	1876	1876	1876	0
79	20240329	180500	1679149279	1876	1876	1876	1876	0
80	20240329	180400	1679149279	1876	1876	1876	1876	0
81	20240329	180300	1679149279	1876	1876	1876	1876	0
82	20240329	180200	1679149279	1876	1876	1876	1876	0
83	20240329	180100	1679149279	1876	1876	1876	1876	0
84	20240329	180000	1679149279	1876	1876	1876	1876	0
85	20240329	175900	1679149279	1876	1876	1876	1876	0
86	20240329	175800	1679149279	1876	1876	1876	1876	0
87	20240329	175700	1679149279	1876	1876	1876	1876	0
88	20240329	175600	1679149279	1876	1876	1876	1876	0
89	20240329	175500	1679149279	1876	1876	1876	1876	0
90	20240329	175400	1679149279	1876	1876	1876	1876	0
91	20240329	175300	1679149279	1876	1876	1876	1876	0
92	20240329	175200	1679149279	1876	1876	1876	1876	5363
93	20240329	175100	1679149279	1876	1876	1876	1876	0
94	20240329	175000	1679149279	1876	1876	1876	1876	0
95	20240329	174900	1679149279	1876	1876	1876	1876	0
96	20240329	174800	1679149279	1876	1876	1876	1876	0
97	20240329	174700	1679149279	1876	1876	1876	1876	0
98	20240329	174600	1679149279	1876	1876	1876	1876	0
99	20240329	174500	1679149279	1876	1876	1876	1876	0
100	20240329	174400	1679149279	1876	1876	1876	1876	0
101	20240329	174300	1679149279	1876	1876	1876	1876	0
102	20240329	174200	1679149279	1876	1876	1876	1876	0
103	20240329	174100	1679149279	1876	1876	1876	1876	0
104	20240329	174000	1679149279	1876	1876	1876	1876	0
105	20240329	173900	1679149279	1876	1876	1876	1876	0
106	20240329	173800	1679149279	1876	1876	1876	1876	0
107	20240329	173700	1679149279	1876	1876	1876	1876	0
108	20240329	173600	1679149279	1876	1876	1876	1876	0
109	20240329	173500	1679149279	1876	1876	1876	1876	0
110	20240329	173400	1679149279	1876	1876	1876	1876	0
111	20240329	173300	1679149279	1876	1876	1876	1876	0
112	20240329	173200	1679149279	1876	1876	1876	1876	0
113	20240329	173100	1679149279	1876	1876	1876	1876	0
114	20240329	173000	1679149279	1876	1876	1876	1876	0
115	20240329	172900	1679149279	1876	1876	1876	1876	0
116	20240329	172800	1679149279	1876	1876	1876	1876	0
117	20240329	172700	1679149279	1876	1876	1876	1876	0
118	20240329	172600	1679149279	1876	1876	1876	1876	0
119	20240329	172500	1679149279	1876	1876	1876	1876	0
120	20240329	172400	1679149279	1876	1876	1876	1876	0
121	20240329	172300	1679149279	1876	1876	1876	1876	0
122	20240329	172200	1679149279	1876	1876	1876	1876	5363
123	20240329	172100	1679149279	1876	1876	1876	1876	0
124	20240329	172000	1679149279	1876	1876	1876	1876	0
125	20240329	171900	1679149279	1876	1876	1876	1876	0
126	20240329	171800	1679149279	1876	1876	1876	1876	0
127	20240329	171700	1679149279	1876	1876	1876	1876	0
128	20240329	171600	1679149279	1876	1876	1876	1876	0
129	20240329	171500	1679149279	1876	1876	1876	1876	0
130	20240329	171400	1679149279	1876	1876	1876	1876	0
131	20240329	171300	1679149279	1876	1876	1876	1876	0
132	20240329	171200	1679149279	1876	1876	1876	1876	0
133	20240329	171100	1679149279	1876	1876	1876	1876	0
134	20240329	171000	1679149279	1876	1876	1876	1876	0
135	20240329	170900	1679149279	1876	1876	1876	1876	0
136	20240329	170800	1679149279	1876	1876	1876	1876	0
137	20240329	170700	1679149279	1876	1876	1876	1876	0
138	20240329	170600	1679149279	1876	1876	1876	1876	0
139	20240329	170500	1679149279	1876	1876	1876	1876	0
140	20240329	170400	1679149279	1876	1876	1876	1876	0
141	20240329	170300	1679149279	1876	1876	1876	1876	0
142	20240329	170200	1679149279	1876	1876	1876	1876	0
143	20240329	170100	1679149279	1876	1876	1876	1876	0
144	20240329	170000	1679149279	1876	1876	1876	1876	0
145	20240329	165900	1679149279	1876	1876	1876	1876	0
146	20240329	165800	1679149279	1876	1876	1876	1876	0
147	20240329	165700	1679149279	1876	1876	1876	1876	0
148	20240329	165600	1679149279	1876	1876	1876	1876	0
149	20240329	165500	1679149279	1876	1876	1876	1876	0
150	20240329	165400	1679149279	1876	1876	1876	1876	0
151	20240329	165300	1679149279	1876	1876	1876	1876	0
152	20240329	165200	1679149279	1876	1876	1876	1876	5363
153	20240329	165100	1679149279	1876	1876	1876	1876	0
154	20240329	165000	1679149279	1876	1876	1876	1876	0
155	20240329	164900	1679149279	1876	1876	1876	1876	0
156	20240329	164800	1679149279	1876	1876	1876	1876	0
157	20240329	164700	1679149279	1876	1876	1876	1876	0
158	20240329	164600	1679149279	1876	1876	1876	1876	0
159	20240329	164500	1679149279	1876	1876	1876	1876	0
160	20240329	164400	1679149279	1876	1876	1876	1876	0
161	20240329	164300	1679149279	1876	1876	1876	1876	0
162	20240329	164200	1679149279	1876	1876	1876	1876	0
163	20240329	164100	1679149279	1876	1876	1876	1876	0
164	20240329	164000	1679149279	1876	1876	1876	1876	0
165	20240329	163900	1679149279	1876	1876	1876	1876	0
166	20240329	163800	1679149279	1876	1876	1876	1876	0
167	20240329	163700	1679149279	1876	1876	1876	1876	0
168	20240329	163600	1679149279	1876	1876	1876	1876	0
169	20240329	163500	1679149279	1876	1876	1876	1876	0
170	20240329	163400	1679149279	1876	1876	1876	1876	0
171	20240329	163300	1679149279	1876	1876	1876	1876	0
172	20240329	163200	1679149279	1876	1876	1876	1876	0
173	20240329	163100	1679149279	1876	1876	1876	1876	0
174	20240329	163000	1679149279	1876	1876	1876	1876	0
175	20240329	162900	1679149279	1876	1876	1876	1876	0
176	20240329	162800	1679149279	1876	1876	1876	1876	0
177	20240329	162700	1679149279	1876	1876	1876	1876	0
178	20240329	162600	1679149279	1876	1876	1876	1876	0
179	20240329	162500	1679149279	1876	1876	1876	1876	0
180	20240329	162400	1679149279	1876	1876	1876	1876	0
181	20240329	162300	1679149279	1876	1876	1876	1876	0
182	20240329	162200	1679149279	1876	1876	1876	1876	5363
183	20240329	162100	1679149279	1876	1876	1876	1876	0
184	20240329	162000	1679149279	1876	1876	1876	1876	0
185	20240329	161900	1679149279	1876	1876	1876	1876	0
186	20240329	161800	1679149279	1876	1876	1876	1876	0
187	20240329	161700	1679149279	1876	1876	1876	1876	0
188	20240329	161600	1679149279	1876	1876	1876	1876	0
189	20240329	161500	1679149279	1876	1876	1876	1876	0
190	20240329	161400	1679149279	1876	1876	1876	1876	0
191	20240329	161300	1679149279	1876	1876	1876	1876	0
192	20240329	161200	1679149279	1876	1876	1876	1876	0
193	20240329	161100	1679149279	1876	1876	1876	1876	0
194	20240329	161000	1679149279	1876	1876	1876	1876	0
195	20240329	160900	1679149279	1876	1876	1876	1876	0
196	20240329	160800	1679149279	1876	1876	1876	1876	0
197	20240329	160700	1679149279	1876	1876	1876	1876	0
198	20240329	160600	1679149279	1876	1876	1876	1876	0
199	20240329	160500	1679149279	1876	1876	1876	1876	0
200	20240329	160400	1679149279	1876	1876	1876	1876	0
201	20240329	160300	1679149279	1876	1876	1876	1876	0
202	20240329	160200	1679149279	1876	1876	1876	1876	0
203	20240329	160100	1679149279	1876	1876	1876	1876	0
204	20240329	160000	1679149279	1876	1876	1876	1876	0
205	20240329	155900	1679149279	1876	1876	1876	1876	0
206	20240329	155800	1679149279	1876	1876	1876	1876	0
207	20240329	155700	1679149279	1876	1876	1876	1876	0
208	20240329	155600	1679149279	1876	1876	1876	1876	0
209	20240329	155500	1679149279	1876	1876	1876	1876	0
210	20240329	155400	1679149279	1876	1876	1876	1876	0
211	20240329	155300	1679149279	1876	1876	1876	1876	0
212	20240329	155200	1679149279	1876	1876	1876	1876	5363
213	20240329	155100	1679149279	1876	1876	1876	1876	0
214	20240329	155000	1679149279	1876	1876	1876	1876	0
215	20240329	154900	1679149279	1876	1876	1876	1876	0
216	20240329	154800	1679149279	1876	1876	1876	1876	0
217	20240329	154700	1679149279	1876	1876	1876	1876	0
218	20240329	154600	1679149279	1876	1876	1876	1876	0
219	20240329	154500	1679149279	1876	1876	1876	1876	0
220	20240329	154400	1679149279	1876	1876	1876	1876	0
221	20240329	154300	1679149279	1876	1876	1876	1876	0
222	20240329	154200	1679149279	1876	1876	1876	1876	0
223	20240329	154100	1679149279	1876	1876	1876	1876	0
224	20240329	154000	1679149279	1876	1876	1876	1876	0
225	20240329	153900	1679149279	1876	1876	1876	1876	0
226	20240329	153800	1679149279	1876	1876	1876	1876	0
227	20240329	153700	1679149279	1876	1876	1876	1876	0
228	20240329	153600	1679149279	1876	1876	1876	1876	0
229	20240329	153500	1679149279	1876	1876	1876	1876	0
230	20240329	153400	1679149279	1876	1876	1876	1876	0
231	20240329	153300	1679149279	1876	1876	1876	1876	0
232	20240329	153200	1679149279	1876	1876	1876	1876	0
233	20240329	153100	1679149279	1876	1876	1876	1876	0
234	20240329	153000	1679149279	1876	1876	1876	1876	5363
235	20240329	152900	1669088291	1895	1895	1895	1895	0
236	20240329	152800	1669088291	1895	1895	1895	1895	0
237	20240329	152700	1669088291	1895	1895	1895	1895	0
238	20240329	152600	1669088291	1895	1895	1895	1895	0
239	20240329	152500	1669088291	1895	1895	1895	1895	0
240	20240329	152400	1669088291	1895	1895	1895	1895	0
241	20240329	152300	1669088291	1895	1895	1895	1895	0
242	20240329	152200	1669088291	1895	1895	1895	1895	0
243	20240329	152100	1669088291	1895	1895	1895	1895	0
244	20240329	152000	1669088291	1895	1895	1895	1895	0
245	20240329	151900	1669088291	1895	1880	1895	1880	279
246	20240329	151800	1668562871	1880	1874	1880	1872	10217
247	20240329	151700	1649420352	1880	1880	1880	1880	1
248	20240329	151600	1649418472	1875	1875	1875	1875	200
249	20240329	151500	1649043472	1875	1875	1875	1875	512
250	20240329	151400	1648083472	1881	1875	1881	1875	1069
251	20240329	151300	1646079067	1881	1881	1897	1881	157
252	20240329	151200	1645782934	1883	1885	1885	1882	9051
253	20240329	151100	1628739752	1885	1885	1885	1885	266
254	20240329	151000	1628238342	1885	1885	1885	1885	0
255	20240329	150900	1628238342	1885	1887	1887	1885	2786
256	20240329	150800	1622982659	1887	1887	1887	1886	561
257	20240329	150700	1621924085	1898	1898	1898	1898	460
258	20240329	150600	1621051005	1887	1898	1898	1887	553
259	20240329	150500	1620002335	1898	1898	1898	1898	992
260	20240329	150400	1618119519	1888	1888	1888	1888	38
261	20240329	150300	1618047775	1888	1888	1888	1888	9
262	20240329	150200	1618030783	1898	1887	1898	1887	309
263	20240329	150100	1617447623	1899	1899	1900	1899	304
264	20240329	150000	1616870326	1900	1899	1900	1899	87
265	20240329	145900	1616705112	1887	1887	1887	1887	0
266	20240329	145800	1616705112	1887	1900	1900	1887	2
267	20240329	145700	1616701325	1900	1900	1900	1900	506
268	20240329	145600	1615739925	1904	1904	1904	1904	10
269	20240329	145500	1615720885	1905	1905	1905	1905	0
270	20240329	145400	1615720885	1905	1905	1905	1905	1101
271	20240329	145300	1613623480	1905	1902	1905	1902	204
272	20240329	145200	1613235457	1906	1906	1906	1906	3
273	20240329	145100	1613229739	1906	1907	1907	1906	274
274	20240329	145000	1612707345	1907	1907	1907	1907	0
275	20240329	144900	1612707345	1907	1907	1907	1907	64
276	20240329	144800	1612585297	1878	1903	1903	1878	215
277	20240329	144700	1612181036	1903	1900	1903	1900	4987
278	20240329	144600	1602690784	1900	1900	1900	1900	284
279	20240329	144500	1602151184	1900	1900	1900	1900	200
280	20240329	144400	1601771184	1900	1912	1912	1900	45116
281	20240329	144300	1516049667	1914	1913	1914	1913	348
282	20240329	144200	1515383765	1914	1914	1914	1914	3
283	20240329	144100	1515378023	1914	1908	1914	1908	19
284	20240329	144000	1515341678	1901	1910	1910	1901	123
285	20240329	143900	1515107732	1900	1901	1919	1900	3371
286	20240329	143800	1508699720	1900	1900	1900	1900	1148
287	20240329	143700	1506518520	1900	1900	1900	1900	1054
288	20240329	143600	1504515920	1900	1902	1902	1900	2080
289	20240329	143500	1500563896	1908	1909	1910	1908	726
290	20240329	143400	1499177969	1908	1891	1908	1891	7014
291	20240329	143300	1485859158	1876	1873	1891	1873	559
292	20240329	143200	1484806886	1876	1877	1877	1876	37
293	20240329	143100	1484737469	1890	1890	1890	1890	247
294	20240329	143000	1484270639	1890	1871	1890	1871	8415
295	20240329	142900	1468397446	1883	1883	1883	1883	0
296	20240329	142800	1468397446	1883	1871	1883	1871	3976
297	20240329	142700	1460945975	1871	1871	1871	1871	9
298	20240329	142600	1460929136	1871	1871	1871	1871	50
299	20240329	142500	1460835586	1871	1872	1872	1871	1007
300	20240329	142400	1458951483	1872	1872	1872	1872	0
301	20240329	142300	1458951483	1872	1872	1872	1872	0
302	20240329	142200	1458951483	1872	1872	1872	1872	0
303	20240329	142100	1458951483	1872	1872	1872	1872	0
304	20240329	142000	1458951483	1872	1860	1872	1860	1006
305	20240329	141900	1457070311	1860	1844	1860	1844	10253
306	20240329	141800	1438038067	1845	1849	1850	1845	304
307	20240329	141700	1437477070	1850	1850	1850	1850	110
308	20240329	141600	1437273570	1850	1850	1850	1850	100
309	20240329	141500	1437088570	1854	1854	1854	1854	2
310	20240329	141400	1437084862	1850	1840	1850	1840	1116
311	20240329	141300	1435031412	1844	1850	1850	1844	6903
312	20240329	141200	1422279617	1850	1850	1850	1850	104
313	20240329	141100	1422087217	1848	1850	1851	1848	11847
314	20240329	141000	1400169873	1851	1857	1857	1851	2797
315	20240329	140900	1394988091	1858	1858	1858	1858	224
316	20240329	140800	1394571899	1858	1861	1861	1858	7343
317	20240329	140700	1380918450	1860	1862	1862	1860	371
318	20240329	140600	1380227906	1872	1867	1872	1862	1105
319	20240329	140500	1378168586	1868	1869	1869	1868	939
320	20240329	140400	1376413602	1870	1870	1870	1870	203
321	20240329	140300	1376033992	1872	1872	1872	1872	0
322	20240329	140200	1376033992	1872	1876	1876	1872	3891
323	20240329	140100	1368742593	1885	1885	1885	1885	0
324	20240329	140000	1368742593	1885	1885	1885	1885	1
325	20240329	135900	1368740708	1886	1886	1886	1886	0
326	20240329	135800	1368740708	1886	1878	1886	1878	731
327	20240329	135700	1367363184	1876	1875	1876	1875	726
328	20240329	135600	1366001908	1875	1876	1876	1875	31170
329	20240329	135500	1307558139	1875	1875	1875	1875	0
330	20240329	135400	1307558139	1875	1877	1877	1875	2413
331	20240329	135300	1303032036	1877	1889	1889	1875	16211
332	20240329	135200	1272580093	1897	1897	1897	1897	0
333	20240329	135100	1272580093	1897	1897	1897	1897	0
334	20240329	135000	1272580093	1897	1890	1897	1887	580
335	20240329	134900	1271481952	1899	1897	1899	1897	875
336	20240329	134800	1269820489	1898	1898	1898	1898	71
337	20240329	134700	1269685731	1899	1898	1899	1898	556
338	20240329	134600	1268630433	1898	1898	1898	1898	410
339	20240329	134500	1267852253	1887	1887	1887	1887	0
340	20240329	134400	1267852253	1887	1887	1887	1887	300
341	20240329	134300	1267286153	1888	1888	1888	1888	2776
342	20240329	134200	1262045065	1900	1888	1900	1888	5
343	20240329	134100	1262035589	1887	1887	1887	1887	257
344	20240329	134000	1261550630	1887	1888	1888	1887	201
345	20240329	133900	1261171211	1900	1900	1900	1900	0
346	20240329	133800	1261171211	1900	1900	1900	1900	243
347	20240329	133700	1260709511	1900	1898	1900	1898	1390
348	20240329	133600	1258069748	1898	1898	1898	1898	6
349	20240329	133500	1258058360	1898	1898	1898	1898	13
350	20240329	133400	1258033686	1898	1887	1898	1887	834
351	20240329	133300	1256452793	1895	1895	1895	1895	6
352	20240329	133200	1256441423	1895	1894	1895	1894	7
353	20240329	133100	1256428161	1893	1882	1893	1882	10319
354	20240329	133000	1236949713	1883	1874	1883	1874	1271
355	20240329	132900	1234567841	1884	1884	1884	1884	0
356	20240329	132800	1234567841	1884	1884	1884	1884	30
357	20240329	132700	1234511321	1885	1885	1886	1873	1721
358	20240329	132600	1231268759	1885	1885	1885	1885	612
359	20240329	132500	1230115139	1885	1885	1885	1885	0
360	20240329	132400	1230115139	1885	1885	1885	1885	0
361	20240329	132300	1230115139	1885	1886	1886	1873	399
362	20240329	132200	1229363016	1886	1886	1886	1886	2
363	20240329	132100	1229359244	1886	1874	1886	1874	12
364	20240329	132000	1229336665	1886	1886	1886	1886	0
365	20240329	131900	1229336665	1886	1886	1886	1886	146
366	20240329	131800	1229061309	1886	1884	1886	1884	319
367	20240329	131700	1228460019	1872	1872	1872	1872	513
368	20240329	131600	1227499683	1872	1880	1883	1872	775
369	20240329	131500	1226042795	1873	1872	1873	1872	15
370	20240329	131400	1226014705	1871	1871	1871	1871	30
371	20240329	131300	1225958575	1871	1871	1871	1871	116
372	20240329	131200	1225741539	1871	1872	1872	1871	9
373	20240329	131100	1225724698	1872	1872	1872	1872	2
374	20240329	131000	1225720954	1869	1869	1869	1869	0
375	20240329	130900	1225720954	1869	1869	1869	1869	0
376	20240329	130800	1225720954	1869	1870	1870	1869	7
377	20240329	130700	1225707865	1886	1886	1886	1886	0
378	20240329	130600	1225707865	1886	1886	1886	1886	0
379	20240329	130500	1225707865	1886	1886	1886	1886	11
380	20240329	130400	1225687119	1887	1871	1887	1871	840
381	20240329	130300	1224112177	1871	1869	1871	1869	211
382	20240329	130200	1223717796	1871	1871	1871	1871	0
383	20240329	130100	1223717796	1871	1871	1871	1871	174
384	20240329	130000	1223392242	1871	1871	1871	1871	0
385	20240329	125900	1223392242	1871	1870	1871	1870	89
386	20240329	125800	1223225753	1871	1871	1872	1871	464
387	20240329	125700	1222357608	1856	1868	1868	1856	1389
388	20240329	125600	1219777949	1874	1874	1874	1874	0
389	20240329	125500	1219777949	1874	1874	1874	1874	0
390	20240329	125400	1219777949	1874	1874	1874	1874	1
391	20240329	125300	1219776075	1875	1872	1875	1872	470
392	20240329	125200	1218895945	1888	1888	1888	1888	0
393	20240329	125100	1218895945	1888	1888	1888	1888	0
394	20240329	125000	1218895945	1888	1888	1888	1888	0
395	20240329	124900	1218895945	1888	1888	1888	1888	0
396	20240329	124800	1218895945	1888	1888	1888	1888	0
397	20240329	124700	1218895945	1888	1888	1888	1888	0
398	20240329	124600	1218895945	1888	1890	1890	1856	1125
399	20240329	124500	1216794065	1890	1890	1890	1882	228
400	20240329	124400	1216363233	1881	1880	1881	1880	842
401	20240329	124300	1214779463	1880	1890	1890	1880	1015
402	20240329	124200	1212871113	1880	1871	1881	1871	3742
403	20240329	124100	1205851767	1871	1870	1871	1870	1186
404	20240329	124000	1203633544	1872	1872	1872	1872	0
405	20240329	123900	1203633544	1872	1867	1874	1857	1569
406	20240329	123800	1200696616	1868	1859	1868	1859	11
407	20240329	123700	1200676113	1858	1856	1858	1856	177
408	20240329	123600	1200347570	1867	1867	1867	1867	0
409	20240329	123500	1200347570	1867	1869	1870	1863	16
410	20240329	123400	1200317685	1870	1870	1870	1870	0
411	20240329	123300	1200317685	1870	1870	1870	1870	0
412	20240329	123200	1200317685	1870	1868	1870	1868	2002
413	20240329	123100	1196577946	1868	1866	1868	1866	9
414	20240329	123000	1196561137	1865	1856	1865	1856	667
415	20240329	122900	1195319457	1861	1861	1861	1856	231
416	20240329	122800	1194889621	1861	1855	1861	1855	29
417	20240329	122700	1194835802	1861	1855	1861	1855	4
418	20240329	122600	1194828364	1861	1861	1861	1861	1
419	20240329	122500	1194826503	1861	1854	1861	1854	1964
420	20240329	122400	1191174015	1854	1854	1854	1854	6
421	20240329	122300	1191162891	1854	1854	1854	1854	0
422	20240329	122200	1191162891	1854	1854	1854	1854	51
423	20240329	122100	1191068337	1854	1854	1854	1850	170
424	20240329	122000	1190753724	1850	1853	1854	1850	3803
425	20240329	121900	1183712353	1853	1854	1854	1853	121
426	20240329	121800	1183488020	1854	1854	1861	1854	158
427	20240329	121700	1183195053	1861	1861	1861	1861	12
428	20240329	121600	1183172721	1861	1860	1861	1853	83
429	20240329	121500	1183018857	1861	1861	1861	1861	0
430	20240329	121400	1183018857	1861	1861	1861	1861	225
431	20240329	121300	1182600132	1861	1861	1861	1861	0
432	20240329	121200	1182600132	1861	1859	1861	1859	11
433	20240329	121100	1182579663	1861	1861	1861	1852	60
434	20240329	121000	1182468158	1861	1860	1861	1859	5012
435	20240329	120900	1173143956	1861	1860	1861	1860	9
436	20240329	120800	1173127214	1860	1854	1861	1854	1106
437	20240329	120700	1171070148	1859	1859	1859	1853	1019
438	20240329	120600	1169181888	1860	1852	1861	1852	3612
439	20240329	120500	1162492298	1852	1861	1861	1852	3584
440	20240329	120400	1155838057	1861	1864	1864	1861	2588
441	20240329	120300	1151016771	1863	1863	1863	1863	1
442	20240329	120200	1151014908	1872	1872	1872	1872	1
443	20240329	120100	1151013036	1873	1874	1874	1862	118
444	20240329	120000	1150793120	1863	1863	1863	1863	67
445	20240329	115900	1150668299	1877	1868	1877	1868	1343
446	20240329	115800	1148156549	1868	1868	1868	1868	103
447	20240329	115700	1147964145	1869	1869	1869	1869	0
448	20240329	115600	1147964145	1869	1861	1869	1861	984
449	20240329	115500	1146132897	1861	1869	1869	1861	52
450	20240329	115400	1146035861	1869	1869	1870	1860	2357
451	20240329	115300	1141639681	1869	1869	1869	1869	3
452	20240329	115200	1141634074	1869	1868	1869	1868	302
453	20240329	115100	1141069782	1869	1870	1870	1869	66
454	20240329	115000	1140946401	1869	1855	1870	1855	1032
455	20240329	114900	1139020544	1855	1854	1855	1853	1193
456	20240329	114800	1136808838	1855	1851	1855	1851	384
457	20240329	114700	1136097869	1851	1850	1851	1850	1775
458	20240329	114600	1132813741	1851	1854	1854	1851	11
459	20240329	114500	1132793377	1850	1855	1858	1850	6314
460	20240329	114400	1121101230	1860	1855	1860	1855	16
461	20240329	114300	1121071540	1855	1860	1860	1855	103
462	20240329	114200	1120880460	1855	1860	1860	1855	3989
463	20240329	114100	1113468412	1873	1873	1873	1873	0
464	20240329	114000	1113468412	1873	1872	1874	1872	372
465	20240329	113900	1112771650	1874	1874	1874	1874	6
466	20240329	113800	1112760406	1874	1859	1874	1859	346
467	20240329	113700	1112112227	1874	1875	1875	1859	186
468	20240329	113600	1111766391	1858	1863	1863	1858	3625
469	20240329	113500	1105022479	1863	1864	1864	1863	142
470	20240329	113400	1104757931	1877	1877	1877	1877	0
471	20240329	113300	1104757931	1877	1877	1877	1877	8
472	20240329	113200	1104742915	1863	1863	1863	1863	244
473	20240329	113100	1104288343	1877	1863	1877	1863	107
474	20240329	113000	1104088904	1878	1860	1878	1860	799
475	20240329	112900	1102601972	1860	1870	1870	1860	599
476	20240329	112800	1101487772	1876	1876	1876	1876	20
477	20240329	112700	1101450252	1876	1876	1876	1876	6
478	20240329	112600	1101438996	1876	1877	1877	1858	433
479	20240329	112500	1100628356	1878	1879	1879	1855	547
480	20240329	112400	1099611500	1879	1879	1879	1879	9
481	20240329	112300	1099594589	1879	1879	1879	1879	30
482	20240329	112200	1099538219	1879	1879	1879	1879	32
483	20240329	112100	1099478091	1879	1879	1879	1879	3014
484	20240329	112000	1093814785	1879	1879	1879	1879	289
485	20240329	111900	1093271754	1879	1879	1879	1879	270
486	20240329	111800	1092764424	1879	1879	1879	1879	135
487	20240329	111700	1092510759	1880	1880	1880	1880	11
488	20240329	111600	1092490079	1880	1881	1881	1873	521
489	20240329	111500	1091513695	1883	1883	1883	1875	771
490	20240329	111400	1090061950	1883	1875	1883	1875	33
491	20240329	111300	1090000017	1874	1884	1884	1874	203
492	20240329	111200	1089619483	1898	1885	1898	1885	1723
493	20240329	111100	1086356215	1898	1883	1898	1883	796
494	20240329	111000	1084855504	1883	1884	1884	1883	110
495	20240329	110900	1084648274	1884	1884	1884	1884	8
496	20240329	110800	1084633202	1884	1874	1884	1874	681
497	20240329	110700	1083356798	1874	1874	1874	1874	44
498	20240329	110600	1083274342	1874	1874	1874	1866	1168
499	20240329	110500	1081088555	1874	1872	1874	1870	115
500	20240329	110400	1080873301	1874	1874	1874	1874	0
501	20240329	110300	1080873301	1874	1860	1875	1860	204
502	20240329	110200	1080492390	1875	1875	1876	1875	741
503	20240329	110100	1079103007	1876	1884	1884	1855	1315
504	20240329	110000	1076632690	1885	1900	1900	1880	4827
505	20240329	105900	1067549174	1902	1902	1902	1902	86
506	20240329	105800	1067385602	1902	1902	1902	1902	5
507	20240329	105700	1067376092	1910	1903	1913	1903	1457
508	20240329	105600	1064596277	1905	1902	1905	1891	7397
509	20240329	105500	1050521662	1903	1905	1905	1899	11734
510	20240329	105400	1028185374	1903	1911	1916	1903	2705
511	20240329	105300	1023029639	1913	1899	1917	1899	1789
512	20240329	105200	1019627430	1899	1898	1899	1897	10468
513	20240329	105100	999754840	1898	1876	1898	1876	14106
514	20240329	105000	973226790	1876	1876	1878	1873	6957
515	20240329	104900	960182765	1875	1870	1876	1870	9763
516	20240329	104800	941916494	1870	1864	1870	1864	4556
517	20240329	104700	933420094	1865	1861	1865	1860	2008
518	20240329	104600	929677256	1860	1856	1860	1856	2259
519	20240329	104500	925482008	1855	1855	1857	1855	1114
520	20240329	104400	923415528	1855	1852	1857	1852	901
521	20240329	104300	921746667	1852	1852	1857	1851	1479
522	20240329	104200	919006621	1851	1857	1857	1851	545
523	20240329	104100	917997331	1857	1851	1857	1851	1155
524	20240329	104000	915859255	1850	1849	1850	1849	1496
525	20240329	103900	913092033	1849	1848	1849	1848	1147
526	20240329	103800	910971658	1844	1844	1849	1844	1425
527	20240329	103700	908342359	1844	1840	1844	1840	1301
528	20240329	103600	905946903	1840	1839	1840	1839	540
529	20240329	103500	904953840	1839	1839	1839	1839	2
530	20240329	103400	904950162	1839	1833	1839	1833	844
531	20240329	103300	903401319	1835	1835	1835	1833	1151
532	20240329	103200	901291334	1835	1833	1836	1832	1424
533	20240329	103100	898679795	1832	1827	1832	1827	276
534	20240329	103000	898174372	1827	1827	1827	1827	220
535	20240329	102900	897772432	1826	1826	1826	1826	0
536	20240329	102800	897772432	1826	1826	1826	1826	36
537	20240329	102700	897706696	1836	1837	1837	1827	1563
538	20240329	102600	894849998	1827	1827	1827	1827	1
539	20240329	102500	894848171	1840	1840	1840	1840	1
540	20240329	102400	894846331	1826	1840	1840	1826	12
541	20240329	102300	894824265	1841	1841	1841	1841	2
542	20240329	102200	894820583	1842	1842	1842	1842	10
543	20240329	102100	894802163	1843	1843	1843	1840	13
544	20240329	102000	894778234	1844	1845	1846	1820	4387
545	20240329	101900	886760270	1836	1836	1836	1836	1574
546	20240329	101800	883870406	1836	1832	1836	1832	6345
547	20240329	101700	872244813	1832	1833	1833	1830	651
548	20240329	101600	871052280	1833	1827	1833	1825	6191
549	20240329	101500	859739924	1827	1827	1827	1827	343
550	20240329	101400	859113263	1827	1833	1833	1827	2294
551	20240329	101300	854919271	1828	1833	1833	1828	567
552	20240329	101200	853881560	1833	1835	1835	1833	8
553	20240329	101100	853866883	1836	1827	1836	1825	7067
554	20240329	101000	840961968	1836	1827	1838	1826	1443
555	20240329	100900	838324575	1838	1839	1839	1826	620
556	20240329	100800	837188470	1827	1839	1839	1826	6529
557	20240329	100700	825238974	1839	1851	1853	1834	18813
558	20240329	100600	790617639	1851	1857	1857	1842	20
559	20240329	100500	790580643	1842	1844	1859	1838	3767
560	20240329	100400	783627941	1838	1833	1838	1833	1880
561	20240329	100300	780176881	1838	1847	1847	1832	9145
562	20240329	100200	763383667	1847	1844	1850	1840	15742
563	20240329	100100	734414358	1850	1869	1869	1844	18280
564	20240329	100000	700629617	1869	1869	1869	1866	9
565	20240329	095900	700612817	1869	1868	1869	1866	158
566	20240329	095800	700317791	1869	1868	1870	1868	119
567	20240329	095700	700095476	1868	1869	1871	1868	4255
568	20240329	095600	692143815	1869	1869	1869	1868	25
569	20240329	095500	692097091	1868	1868	1868	1866	2408
570	20240329	095400	687599303	1868	1870	1870	1853	27
571	20240329	095300	687548917	1870	1860	1870	1860	5061
572	20240329	095200	678135387	1860	1860	1860	1860	160
573	20240329	095100	677837787	1860	1857	1860	1857	3245
574	20240329	095000	671803374	1859	1852	1859	1851	738
575	20240329	094900	670435364	1851	1860	1860	1851	9400
576	20240329	094800	652982105	1858	1871	1871	1858	2155
577	20240329	094700	648976078	1871	1871	1872	1870	1290
578	20240329	094600	646562543	1871	1862	1872	1859	2632
579	20240329	094500	641661809	1862	1873	1873	1857	2128
580	20240329	094400	637692884	1873	1867	1873	1860	701
581	20240329	094300	636388594	1867	1873	1873	1867	2144
582	20240329	094200	632385488	1873	1857	1873	1857	1433
583	20240329	094100	629717333	1867	1867	1867	1857	17194
584	20240329	094000	597663637	1867	1875	1877	1867	4044
585	20240329	093900	590106551	1878	1881	1881	1878	14
586	20240329	093800	590080234	1881	1880	1881	1871	759
587	20240329	093700	588653662	1881	1881	1881	1881	14
588	20240329	093600	588627328	1881	1882	1882	1871	38
589	20240329	093500	588555860	1882	1880	1882	1869	743
590	20240329	093400	587159164	1880	1870	1880	1869	15554
591	20240329	093300	558003454	1870	1877	1877	1870	374
592	20240329	093200	557304047	1877	1877	1877	1877	112
593	20240329	093100	557093823	1877	1877	1877	1869	245
594	20240329	093000	556634136	1877	1867	1878	1867	277
595	20240329	092900	556114813	1867	1868	1878	1867	1919
596	20240329	092800	552531860	1868	1880	1880	1868	1062
597	20240329	092700	550545145	1881	1881	1881	1880	643
598	20240329	092600	549335664	1882	1879	1882	1868	6874
599	20240329	092500	536408781	1879	1873	1879	1868	5620
600	20240329	092400	525871765	1873	1856	1873	1856	3127
601	20240329	092300	520058253	1852	1856	1856	1852	2258
602	20240329	092200	515871088	1856	1861	1861	1852	3668
603	20240329	092100	509067775	1866	1869	1870	1852	2878
604	20240329	092000	503709452	1869	1873	1873	1869	125
605	20240329	091900	503475656	1873	1873	1873	1870	178
606	20240329	091800	503142265	1873	1853	1874	1847	3523
607	20240329	091700	496610865	1853	1851	1853	1851	1793
608	20240329	091600	493290871	1851	1844	1851	1840	2157
609	20240329	091500	489314375	1855	1851	1857	1843	3049
610	20240329	091400	483672544	1857	1859	1859	1843	2463
611	20240329	091300	479110843	1860	1852	1860	1838	20771
612	20240329	091200	440699270	1852	1866	1876	1852	17232
613	20240329	091100	408675291	1876	1870	1876	1866	4039
614	20240329	091000	401127597	1870	1888	1888	1870	505
615	20240329	090900	400180282	1888	1882	1889	1875	6207
616	20240329	090800	388510507	1889	1891	1892	1880	1585
617	20240329	090700	385516491	1891	1875	1891	1866	7497
618	20240329	090600	371467001	1875	1875	1875	1862	5370
619	20240329	090500	361416989	1875	1866	1875	1860	12305
620	20240329	090400	338432074	1868	1857	1868	1850	29566
621	20240329	090300	283542807	1857	1897	1897	1857	24107
622	20240329	090200	238347779	1907	1925	1934	1896	47210
623	20240329	090100	148297476	1925	1953	1954	1899	29497
624	20240329	090000	92019242	1950	1979	1979	1935	46185