KissMeData/419700/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212800	297726587	1794	1794	1794	1794	301
3	20240319	212700	297726587	1794	1794	1794	1794	0
4	20240319	212600	297726587	1794	1794	1794	1794	0
5	20240319	212500	297726587	1794	1794	1794	1794	0
6	20240319	212400	297726587	1794	1794	1794	1794	0
7	20240319	212300	297726587	1794	1794	1794	1794	0
8	20240319	212200	297726587	1794	1794	1794	1794	0
9	20240319	212100	297726587	1794	1794	1794	1794	0
10	20240319	212000	297726587	1794	1794	1794	1794	0
11	20240319	211900	297726587	1794	1794	1794	1794	0
12	20240319	211800	297726587	1794	1794	1794	1794	0
13	20240319	211700	297726587	1794	1794	1794	1794	0
14	20240319	211600	297726587	1794	1794	1794	1794	0
15	20240319	211500	297726587	1794	1794	1794	1794	0
16	20240319	211400	297726587	1794	1794	1794	1794	0
17	20240319	211300	297726587	1794	1794	1794	1794	0
18	20240319	211200	297726587	1794	1794	1794	1794	0
19	20240319	211100	297726587	1794	1794	1794	1794	0
20	20240319	211000	297726587	1794	1794	1794	1794	0
21	20240319	210900	297726587	1794	1794	1794	1794	0
22	20240319	210800	297726587	1794	1794	1794	1794	0
23	20240319	210700	297726587	1794	1794	1794	1794	0
24	20240319	210600	297726587	1794	1794	1794	1794	0
25	20240319	210500	297726587	1794	1794	1794	1794	0
26	20240319	210400	297726587	1794	1794	1794	1794	0
27	20240319	210300	297726587	1794	1794	1794	1794	0
28	20240319	210200	297726587	1794	1794	1794	1794	0
29	20240319	210100	297726587	1794	1794	1794	1794	0
30	20240319	210000	297726587	1794	1794	1794	1794	0
31	20240319	205900	297726587	1794	1794	1794	1794	0
32	20240319	205800	297726587	1794	1794	1794	1794	301
33	20240319	205700	297726587	1794	1794	1794	1794	0
34	20240319	205600	297726587	1794	1794	1794	1794	0
35	20240319	205500	297726587	1794	1794	1794	1794	0
36	20240319	205400	297726587	1794	1794	1794	1794	0
37	20240319	205300	297726587	1794	1794	1794	1794	0
38	20240319	205200	297726587	1794	1794	1794	1794	0
39	20240319	205100	297726587	1794	1794	1794	1794	0
40	20240319	205000	297726587	1794	1794	1794	1794	0
41	20240319	204900	297726587	1794	1794	1794	1794	0
42	20240319	204800	297726587	1794	1794	1794	1794	0
43	20240319	204700	297726587	1794	1794	1794	1794	0
44	20240319	204600	297726587	1794	1794	1794	1794	0
45	20240319	204500	297726587	1794	1794	1794	1794	0
46	20240319	204400	297726587	1794	1794	1794	1794	0
47	20240319	204300	297726587	1794	1794	1794	1794	0
48	20240319	204200	297726587	1794	1794	1794	1794	0
49	20240319	204100	297726587	1794	1794	1794	1794	0
50	20240319	204000	297726587	1794	1794	1794	1794	0
51	20240319	203900	297726587	1794	1794	1794	1794	0
52	20240319	203800	297726587	1794	1794	1794	1794	0
53	20240319	203700	297726587	1794	1794	1794	1794	0
54	20240319	203600	297726587	1794	1794	1794	1794	0
55	20240319	203500	297726587	1794	1794	1794	1794	0
56	20240319	203400	297726587	1794	1794	1794	1794	0
57	20240319	203300	297726587	1794	1794	1794	1794	0
58	20240319	203200	297726587	1794	1794	1794	1794	0
59	20240319	203100	297726587	1794	1794	1794	1794	0
60	20240319	203000	297726587	1794	1794	1794	1794	0
61	20240319	202900	297726587	1794	1794	1794	1794	0
62	20240319	202800	297726587	1794	1794	1794	1794	301
63	20240319	202700	297726587	1794	1794	1794	1794	0
64	20240319	202600	297726587	1794	1794	1794	1794	0
65	20240319	202500	297726587	1794	1794	1794	1794	0
66	20240319	202400	297726587	1794	1794	1794	1794	0
67	20240319	202300	297726587	1794	1794	1794	1794	0
68	20240319	202200	297726587	1794	1794	1794	1794	0
69	20240319	202100	297726587	1794	1794	1794	1794	0
70	20240319	202000	297726587	1794	1794	1794	1794	0
71	20240319	201900	297726587	1794	1794	1794	1794	0
72	20240319	201800	297726587	1794	1794	1794	1794	0
73	20240319	201700	297726587	1794	1794	1794	1794	0
74	20240319	201600	297726587	1794	1794	1794	1794	0
75	20240319	201500	297726587	1794	1794	1794	1794	0
76	20240319	201400	297726587	1794	1794	1794	1794	0
77	20240319	201300	297726587	1794	1794	1794	1794	0
78	20240319	201200	297726587	1794	1794	1794	1794	0
79	20240319	201100	297726587	1794	1794	1794	1794	0
80	20240319	201000	297726587	1794	1794	1794	1794	0
81	20240319	200900	297726587	1794	1794	1794	1794	0
82	20240319	200800	297726587	1794	1794	1794	1794	0
83	20240319	200700	297726587	1794	1794	1794	1794	0
84	20240319	200600	297726587	1794	1794	1794	1794	0
85	20240319	200500	297726587	1794	1794	1794	1794	0
86	20240319	200400	297726587	1794	1794	1794	1794	0
87	20240319	200300	297726587	1794	1794	1794	1794	0
88	20240319	200200	297726587	1794	1794	1794	1794	0
89	20240319	200100	297726587	1794	1794	1794	1794	0
90	20240319	200000	297726587	1794	1794	1794	1794	0
91	20240319	195900	297726587	1794	1794	1794	1794	0
92	20240319	195800	297726587	1794	1794	1794	1794	301
93	20240319	195700	297726587	1794	1794	1794	1794	0
94	20240319	195600	297726587	1794	1794	1794	1794	0
95	20240319	195500	297726587	1794	1794	1794	1794	0
96	20240319	195400	297726587	1794	1794	1794	1794	0
97	20240319	195300	297726587	1794	1794	1794	1794	0
98	20240319	195200	297726587	1794	1794	1794	1794	0
99	20240319	195100	297726587	1794	1794	1794	1794	0
100	20240319	195000	297726587	1794	1794	1794	1794	0
101	20240319	194900	297726587	1794	1794	1794	1794	0
102	20240319	194800	297726587	1794	1794	1794	1794	0
103	20240319	194700	297726587	1794	1794	1794	1794	0
104	20240319	194600	297726587	1794	1794	1794	1794	0
105	20240319	194500	297726587	1794	1794	1794	1794	0
106	20240319	194400	297726587	1794	1794	1794	1794	0
107	20240319	194300	297726587	1794	1794	1794	1794	0
108	20240319	194200	297726587	1794	1794	1794	1794	0
109	20240319	194100	297726587	1794	1794	1794	1794	0
110	20240319	194000	297726587	1794	1794	1794	1794	0
111	20240319	193900	297726587	1794	1794	1794	1794	0
112	20240319	193800	297726587	1794	1794	1794	1794	0
113	20240319	193700	297726587	1794	1794	1794	1794	0
114	20240319	193600	297726587	1794	1794	1794	1794	0
115	20240319	193500	297726587	1794	1794	1794	1794	0
116	20240319	193400	297726587	1794	1794	1794	1794	0
117	20240319	193300	297726587	1794	1794	1794	1794	0
118	20240319	193200	297726587	1794	1794	1794	1794	0
119	20240319	193100	297726587	1794	1794	1794	1794	0
120	20240319	193000	297726587	1794	1794	1794	1794	0
121	20240319	192900	297726587	1794	1794	1794	1794	0
122	20240319	192800	297726587	1794	1794	1794	1794	301
123	20240319	192700	297726587	1794	1794	1794	1794	0
124	20240319	192600	297726587	1794	1794	1794	1794	0
125	20240319	192500	297726587	1794	1794	1794	1794	0
126	20240319	192400	297726587	1794	1794	1794	1794	0
127	20240319	192300	297726587	1794	1794	1794	1794	0
128	20240319	192200	297726587	1794	1794	1794	1794	0
129	20240319	192100	297726587	1794	1794	1794	1794	0
130	20240319	192000	297726587	1794	1794	1794	1794	0
131	20240319	191900	297726587	1794	1794	1794	1794	0
132	20240319	191800	297726587	1794	1794	1794	1794	0
133	20240319	191700	297726587	1794	1794	1794	1794	0
134	20240319	191600	297726587	1794	1794	1794	1794	0
135	20240319	191500	297726587	1794	1794	1794	1794	0
136	20240319	191400	297726587	1794	1794	1794	1794	0
137	20240319	191300	297726587	1794	1794	1794	1794	0
138	20240319	191200	297726587	1794	1794	1794	1794	0
139	20240319	191100	297726587	1794	1794	1794	1794	0
140	20240319	191000	297726587	1794	1794	1794	1794	0
141	20240319	190900	297726587	1794	1794	1794	1794	0
142	20240319	190800	297726587	1794	1794	1794	1794	0
143	20240319	190700	297726587	1794	1794	1794	1794	0
144	20240319	190600	297726587	1794	1794	1794	1794	0
145	20240319	190500	297726587	1794	1794	1794	1794	0
146	20240319	190400	297726587	1794	1794	1794	1794	0
147	20240319	190300	297726587	1794	1794	1794	1794	0
148	20240319	190200	297726587	1794	1794	1794	1794	0
149	20240319	190100	297726587	1794	1794	1794	1794	0
150	20240319	190000	297726587	1794	1794	1794	1794	0
151	20240319	185900	297726587	1794	1794	1794	1794	0
152	20240319	185800	297726587	1794	1794	1794	1794	301
153	20240319	185700	297726587	1794	1794	1794	1794	0
154	20240319	185600	297726587	1794	1794	1794	1794	0
155	20240319	185500	297726587	1794	1794	1794	1794	0
156	20240319	185400	297726587	1794	1794	1794	1794	0
157	20240319	185300	297726587	1794	1794	1794	1794	0
158	20240319	185200	297726587	1794	1794	1794	1794	0
159	20240319	185100	297726587	1794	1794	1794	1794	0
160	20240319	185000	297726587	1794	1794	1794	1794	0
161	20240319	184900	297726587	1794	1794	1794	1794	0
162	20240319	184800	297726587	1794	1794	1794	1794	0
163	20240319	184700	297726587	1794	1794	1794	1794	0
164	20240319	184600	297726587	1794	1794	1794	1794	0
165	20240319	184500	297726587	1794	1794	1794	1794	0
166	20240319	184400	297726587	1794	1794	1794	1794	0
167	20240319	184300	297726587	1794	1794	1794	1794	0
168	20240319	184200	297726587	1794	1794	1794	1794	0
169	20240319	184100	297726587	1794	1794	1794	1794	0
170	20240319	184000	297726587	1794	1794	1794	1794	0
171	20240319	183900	297726587	1794	1794	1794	1794	0
172	20240319	183800	297726587	1794	1794	1794	1794	0
173	20240319	183700	297726587	1794	1794	1794	1794	0
174	20240319	183600	297726587	1794	1794	1794	1794	0
175	20240319	183500	297726587	1794	1794	1794	1794	0
176	20240319	183400	297726587	1794	1794	1794	1794	0
177	20240319	183300	297726587	1794	1794	1794	1794	0
178	20240319	183200	297726587	1794	1794	1794	1794	0
179	20240319	183100	297726587	1794	1794	1794	1794	0
180	20240319	183000	297726587	1794	1794	1794	1794	0
181	20240319	182900	297726587	1794	1794	1794	1794	0
182	20240319	182800	297726587	1794	1794	1794	1794	301
183	20240319	182700	297726587	1794	1794	1794	1794	0
184	20240319	182600	297726587	1794	1794	1794	1794	0
185	20240319	182500	297726587	1794	1794	1794	1794	0
186	20240319	182400	297726587	1794	1794	1794	1794	0
187	20240319	182300	297726587	1794	1794	1794	1794	0
188	20240319	182200	297726587	1794	1794	1794	1794	0
189	20240319	182100	297726587	1794	1794	1794	1794	0
190	20240319	182000	297726587	1794	1794	1794	1794	0
191	20240319	181900	297726587	1794	1794	1794	1794	0
192	20240319	181800	297726587	1794	1794	1794	1794	0
193	20240319	181700	297726587	1794	1794	1794	1794	0
194	20240319	181600	297726587	1794	1794	1794	1794	0
195	20240319	181500	297726587	1794	1794	1794	1794	0
196	20240319	181400	297726587	1794	1794	1794	1794	0
197	20240319	181300	297726587	1794	1794	1794	1794	0
198	20240319	181200	297726587	1794	1794	1794	1794	0
199	20240319	181100	297726587	1794	1794	1794	1794	0
200	20240319	181000	297726587	1794	1794	1794	1794	0
201	20240319	180900	297726587	1794	1794	1794	1794	0
202	20240319	180800	297726587	1794	1794	1794	1794	0
203	20240319	180700	297726587	1794	1794	1794	1794	0
204	20240319	180600	297726587	1794	1794	1794	1794	0
205	20240319	180500	297726587	1794	1794	1794	1794	0
206	20240319	180400	297726587	1794	1794	1794	1794	0
207	20240319	180300	297726587	1794	1794	1794	1794	0
208	20240319	180200	297726587	1794	1794	1794	1794	0
209	20240319	180100	297726587	1794	1794	1794	1794	0
210	20240319	180000	297726587	1794	1794	1794	1794	0
211	20240319	175900	297726587	1794	1794	1794	1794	0
212	20240319	175800	297726587	1794	1794	1794	1794	301
213	20240319	175700	297726587	1794	1794	1794	1794	0
214	20240319	175600	297726587	1794	1794	1794	1794	0
215	20240319	175500	297726587	1794	1794	1794	1794	0
216	20240319	175400	297726587	1794	1794	1794	1794	0
217	20240319	175300	297726587	1794	1794	1794	1794	0
218	20240319	175200	297726587	1794	1794	1794	1794	0
219	20240319	175100	297726587	1794	1794	1794	1794	0
220	20240319	175000	297726587	1794	1794	1794	1794	0
221	20240319	174900	297726587	1794	1794	1794	1794	0
222	20240319	174800	297726587	1794	1794	1794	1794	0
223	20240319	174700	297726587	1794	1794	1794	1794	0
224	20240319	174600	297726587	1794	1794	1794	1794	0
225	20240319	174500	297726587	1794	1794	1794	1794	0
226	20240319	174400	297726587	1794	1794	1794	1794	0
227	20240319	174300	297726587	1794	1794	1794	1794	0
228	20240319	174200	297726587	1794	1794	1794	1794	0
229	20240319	174100	297726587	1794	1794	1794	1794	0
230	20240319	174000	297726587	1794	1794	1794	1794	0
231	20240319	173900	297726587	1794	1794	1794	1794	0
232	20240319	173800	297726587	1794	1794	1794	1794	0
233	20240319	173700	297726587	1794	1794	1794	1794	0
234	20240319	173600	297726587	1794	1794	1794	1794	0
235	20240319	173500	297726587	1794	1794	1794	1794	0
236	20240319	173400	297726587	1794	1794	1794	1794	0
237	20240319	173300	297726587	1794	1794	1794	1794	0
238	20240319	173200	297726587	1794	1794	1794	1794	0
239	20240319	173100	297726587	1794	1794	1794	1794	0
240	20240319	173000	297726587	1794	1794	1794	1794	0
241	20240319	172900	297726587	1794	1794	1794	1794	0
242	20240319	172800	297726587	1794	1794	1794	1794	301
243	20240319	172700	297726587	1794	1794	1794	1794	0
244	20240319	172600	297726587	1794	1794	1794	1794	0
245	20240319	172500	297726587	1794	1794	1794	1794	0
246	20240319	172400	297726587	1794	1794	1794	1794	0
247	20240319	172300	297726587	1794	1794	1794	1794	0
248	20240319	172200	297726587	1794	1794	1794	1794	0
249	20240319	172100	297726587	1794	1794	1794	1794	0
250	20240319	172000	297726587	1794	1794	1794	1794	0
251	20240319	171900	297726587	1794	1794	1794	1794	0
252	20240319	171800	297726587	1794	1794	1794	1794	0
253	20240319	171700	297726587	1794	1794	1794	1794	0
254	20240319	171600	297726587	1794	1794	1794	1794	0
255	20240319	171500	297726587	1794	1794	1794	1794	0
256	20240319	171400	297726587	1794	1794	1794	1794	0
257	20240319	171300	297726587	1794	1794	1794	1794	0
258	20240319	171200	297726587	1794	1794	1794	1794	0
259	20240319	171100	297726587	1794	1794	1794	1794	0
260	20240319	171000	297726587	1794	1794	1794	1794	0
261	20240319	170900	297726587	1794	1794	1794	1794	0
262	20240319	170800	297726587	1794	1794	1794	1794	0
263	20240319	170700	297726587	1794	1794	1794	1794	0
264	20240319	170600	297726587	1794	1794	1794	1794	0
265	20240319	170500	297726587	1794	1794	1794	1794	0
266	20240319	170400	297726587	1794	1794	1794	1794	0
267	20240319	170300	297726587	1794	1794	1794	1794	0
268	20240319	170200	297726587	1794	1794	1794	1794	0
269	20240319	170100	297726587	1794	1794	1794	1794	0
270	20240319	170000	297726587	1794	1794	1794	1794	0
271	20240319	165900	297726587	1794	1794	1794	1794	0
272	20240319	165800	297726587	1794	1794	1794	1794	301
273	20240319	165700	297726587	1794	1794	1794	1794	0
274	20240319	165600	297726587	1794	1794	1794	1794	0
275	20240319	165500	297726587	1794	1794	1794	1794	0
276	20240319	165400	297726587	1794	1794	1794	1794	0
277	20240319	165300	297726587	1794	1794	1794	1794	0
278	20240319	165200	297726587	1794	1794	1794	1794	0
279	20240319	165100	297726587	1794	1794	1794	1794	0
280	20240319	165000	297726587	1794	1794	1794	1794	0
281	20240319	164900	297726587	1794	1794	1794	1794	0
282	20240319	164800	297726587	1794	1794	1794	1794	0
283	20240319	164700	297726587	1794	1794	1794	1794	0
284	20240319	164600	297726587	1794	1794	1794	1794	0
285	20240319	164500	297726587	1794	1794	1794	1794	0
286	20240319	164400	297726587	1794	1794	1794	1794	0
287	20240319	164300	297726587	1794	1794	1794	1794	0
288	20240319	164200	297726587	1794	1794	1794	1794	0
289	20240319	164100	297726587	1794	1794	1794	1794	0
290	20240319	164000	297726587	1794	1794	1794	1794	0
291	20240319	163900	297726587	1794	1794	1794	1794	0
292	20240319	163800	297726587	1794	1794	1794	1794	0
293	20240319	163700	297726587	1794	1794	1794	1794	0
294	20240319	163600	297726587	1794	1794	1794	1794	0
295	20240319	163500	297726587	1794	1794	1794	1794	0
296	20240319	163400	297726587	1794	1794	1794	1794	0
297	20240319	163300	297726587	1794	1794	1794	1794	0
298	20240319	163200	297726587	1794	1794	1794	1794	0
299	20240319	163100	297726587	1794	1794	1794	1794	0
300	20240319	163000	297726587	1794	1794	1794	1794	0
301	20240319	162900	297726587	1794	1794	1794	1794	0
302	20240319	162800	297726587	1794	1794	1794	1794	301
303	20240319	162700	297726587	1794	1794	1794	1794	0
304	20240319	162600	297726587	1794	1794	1794	1794	0
305	20240319	162500	297726587	1794	1794	1794	1794	0
306	20240319	162400	297726587	1794	1794	1794	1794	0
307	20240319	162300	297726587	1794	1794	1794	1794	0
308	20240319	162200	297726587	1794	1794	1794	1794	0
309	20240319	162100	297726587	1794	1794	1794	1794	0
310	20240319	162000	297726587	1794	1794	1794	1794	0
311	20240319	161900	297726587	1794	1794	1794	1794	0
312	20240319	161800	297726587	1794	1794	1794	1794	0
313	20240319	161700	297726587	1794	1794	1794	1794	0
314	20240319	161600	297726587	1794	1794	1794	1794	0
315	20240319	161500	297726587	1794	1794	1794	1794	0
316	20240319	161400	297726587	1794	1794	1794	1794	0
317	20240319	161300	297726587	1794	1794	1794	1794	0
318	20240319	161200	297726587	1794	1794	1794	1794	0
319	20240319	161100	297726587	1794	1794	1794	1794	0
320	20240319	161000	297726587	1794	1794	1794	1794	0
321	20240319	160900	297726587	1794	1794	1794	1794	0
322	20240319	160800	297726587	1794	1794	1794	1794	0
323	20240319	160700	297726587	1794	1794	1794	1794	0
324	20240319	160600	297726587	1794	1794	1794	1794	0
325	20240319	160500	297726587	1794	1794	1794	1794	0
326	20240319	160400	297726587	1794	1794	1794	1794	0
327	20240319	160300	297726587	1794	1794	1794	1794	0
328	20240319	160200	297726587	1794	1794	1794	1794	0
329	20240319	160100	297726587	1794	1794	1794	1794	0
330	20240319	160000	297726587	1794	1794	1794	1794	0
331	20240319	155900	297726587	1794	1794	1794	1794	0
332	20240319	155800	297726587	1794	1794	1794	1794	301
333	20240319	155700	297726587	1794	1794	1794	1794	0
334	20240319	155600	297726587	1794	1794	1794	1794	0
335	20240319	155500	297726587	1794	1794	1794	1794	0
336	20240319	155400	297726587	1794	1794	1794	1794	0
337	20240319	155300	297726587	1794	1794	1794	1794	0
338	20240319	155200	297726587	1794	1794	1794	1794	0
339	20240319	155100	297726587	1794	1794	1794	1794	0
340	20240319	155000	297726587	1794	1794	1794	1794	0
341	20240319	154900	297726587	1794	1794	1794	1794	0
342	20240319	154800	297726587	1794	1794	1794	1794	0
343	20240319	154700	297726587	1794	1794	1794	1794	0
344	20240319	154600	297726587	1794	1794	1794	1794	0
345	20240319	154500	297726587	1794	1794	1794	1794	0
346	20240319	154400	297726587	1794	1794	1794	1794	0
347	20240319	154300	297726587	1794	1794	1794	1794	0
348	20240319	154200	297726587	1794	1794	1794	1794	0
349	20240319	154100	297726587	1794	1794	1794	1794	0
350	20240319	154000	297726587	1794	1794	1794	1794	0
351	20240319	153900	297726587	1794	1794	1794	1794	0
352	20240319	153800	297726587	1794	1794	1794	1794	0
353	20240319	153700	297726587	1794	1794	1794	1794	0
354	20240319	153600	297726587	1794	1794	1794	1794	0
355	20240319	153500	297726587	1794	1794	1794	1794	0
356	20240319	153400	297726587	1794	1794	1794	1794	0
357	20240319	153300	297726587	1794	1794	1794	1794	0
358	20240319	153200	297726587	1794	1794	1794	1794	0
359	20240319	153100	297726587	1794	1794	1794	1794	0
360	20240319	153000	297726587	1794	1794	1794	1794	301
361	20240319	152900	297186593	1797	1797	1797	1797	0
362	20240319	152800	297186593	1797	1797	1797	1797	0
363	20240319	152700	297186593	1797	1797	1797	1797	0
364	20240319	152600	297186593	1797	1797	1797	1797	0
365	20240319	152500	297186593	1797	1797	1797	1797	0
366	20240319	152400	297186593	1797	1797	1797	1797	0
367	20240319	152300	297186593	1797	1797	1797	1797	0
368	20240319	152200	297186593	1797	1797	1797	1797	0
369	20240319	152100	297186593	1797	1797	1797	1797	0
370	20240319	152000	297186593	1797	1797	1797	1797	0
371	20240319	151900	297186593	1797	1767	1798	1767	1161
372	20240319	151800	295127138	1767	1767	1768	1767	195
373	20240319	151700	294782537	1790	1754	1790	1741	741
374	20240319	151600	293491877	1797	1770	1797	1743	3719
375	20240319	151500	287001964	1800	1792	1809	1752	5902
376	20240319	151400	276646979	1810	1810	1810	1810	0
377	20240319	151300	276646979	1810	1795	1810	1795	122
378	20240319	151200	276426324	1812	1812	1812	1812	0
379	20240319	151100	276426324	1812	1812	1812	1812	0
380	20240319	151000	276426324	1812	1796	1812	1795	78
381	20240319	150900	276286279	1812	1812	1812	1795	37
382	20240319	150800	276219660	1812	1811	1812	1811	9
383	20240319	150700	276203353	1812	1812	1812	1812	0
384	20240319	150600	276203353	1812	1812	1812	1812	0
385	20240319	150500	276203353	1812	1786	1812	1786	2
386	20240319	150400	276199755	1820	1820	1820	1820	0
387	20240319	150300	276199755	1820	1820	1820	1820	0
388	20240319	150200	276199755	1820	1820	1820	1820	3
389	20240319	150100	276194295	1823	1823	1823	1823	0
390	20240319	150000	276194295	1823	1800	1829	1800	12
391	20240319	145900	276172497	1829	1830	1830	1800	207
392	20240319	145800	275799607	1840	1840	1840	1815	6
393	20240319	145700	275788617	1844	1820	1844	1820	121
394	20240319	145600	275568373	1850	1818	1850	1818	268
395	20240319	145500	275079038	1818	1814	1818	1814	2
396	20240319	145400	275075406	1815	1815	1815	1815	1
397	20240319	145300	275073591	1815	1816	1816	1812	3
398	20240319	145200	275068148	1818	1815	1818	1815	2
399	20240319	145100	275064515	1796	1788	1796	1788	600
400	20240319	145000	273987724	1788	1788	1788	1785	103
401	20240319	144900	273803572	1796	1796	1796	1788	102
402	20240319	144800	273621180	1788	1785	1788	1785	1441
403	20240319	144700	271045395	1785	1779	1785	1779	800
404	20240319	144600	269621890	1779	1779	1779	1779	0
405	20240319	144500	269621890	1779	1779	1779	1779	0
406	20240319	144400	269621890	1779	1779	1779	1779	0
407	20240319	144300	269621890	1779	1779	1779	1779	0
408	20240319	144200	269621890	1779	1779	1779	1779	0
409	20240319	144100	269621890	1779	1779	1779	1779	0
410	20240319	144000	269621890	1779	1780	1780	1750	1704
411	20240319	143900	266639773	1750	1787	1787	1750	4746
412	20240319	143800	258267653	1787	1787	1787	1787	1001
413	20240319	143700	256478866	1787	1780	1787	1780	101
414	20240319	143600	256299079	1779	1790	1790	1779	101
415	20240319	143500	256119389	1790	1790	1790	1790	100
416	20240319	143400	255940389	1790	1788	1790	1750	3151
417	20240319	143300	250415370	1789	1760	1789	1760	750
418	20240319	143200	249095341	1753	1758	1758	1753	900
419	20240319	143100	247517239	1760	1760	1760	1760	0
420	20240319	143000	247517239	1760	1760	1760	1760	0
421	20240319	142900	247517239	1760	1760	1760	1760	0
422	20240319	142800	247517239	1760	1760	1760	1760	0
423	20240319	142700	247517239	1760	1760	1760	1760	0
424	20240319	142600	247517239	1760	1760	1760	1760	0
425	20240319	142500	247517239	1760	1760	1760	1760	0
426	20240319	142400	247517239	1760	1760	1760	1760	0
427	20240319	142300	247517239	1760	1760	1760	1760	1
428	20240319	142200	247515479	1760	1760	1760	1760	0
429	20240319	142100	247515479	1760	1760	1760	1760	0
430	20240319	142000	247515479	1760	1760	1760	1760	12
431	20240319	141900	247494359	1760	1799	1799	1760	2238
432	20240319	141800	243547644	1800	1780	1803	1780	416
433	20240319	141700	242807015	1780	1779	1780	1779	56
434	20240319	141600	242707389	1779	1779	1779	1779	10
435	20240319	141500	242689599	1778	1778	1778	1778	83
436	20240319	141400	242542025	1778	1778	1778	1778	0
437	20240319	141300	242542025	1778	1778	1778	1778	0
438	20240319	141200	242542025	1778	1778	1778	1778	0
439	20240319	141100	242542025	1778	1778	1778	1778	0
440	20240319	141000	242542025	1778	1778	1778	1778	0
441	20240319	140900	242542025	1778	1778	1778	1778	0
442	20240319	140800	242542025	1778	1778	1778	1778	0
443	20240319	140700	242542025	1778	1778	1778	1778	0
444	20240319	140600	242542025	1778	1778	1778	1778	0
445	20240319	140500	242542025	1778	1778	1778	1778	0
446	20240319	140400	242542025	1778	1760	1778	1760	146
447	20240319	140300	242285047	1778	1778	1778	1778	0
448	20240319	140200	242285047	1778	1778	1778	1778	4
449	20240319	140100	242277935	1778	1779	1779	1762	45
450	20240319	140000	242198289	1778	1777	1780	1777	3013
451	20240319	135900	236839008	1779	1779	1779	1779	0
452	20240319	135800	236839008	1779	1777	1780	1777	111
453	20240319	135700	236641738	1777	1753	1777	1750	2001
454	20240319	135600	233138578	1777	1777	1777	1751	2029
455	20240319	135500	229579942	1751	1761	1761	1751	3044
456	20240319	135400	224235295	1777	1777	1777	1777	0
457	20240319	135300	224235295	1777	1777	1777	1777	0
458	20240319	135200	224235295	1777	1777	1777	1777	0
459	20240319	135100	224235295	1777	1777	1777	1777	1
460	20240319	135000	224233518	1778	1778	1778	1778	0
461	20240319	134900	224233518	1778	1778	1778	1778	74
462	20240319	134800	224101946	1780	1780	1780	1780	0
463	20240319	134700	224101946	1780	1780	1780	1780	11
464	20240319	134600	224082366	1780	1780	1780	1760	723
465	20240319	134500	222809762	1779	1778	1780	1778	753
466	20240319	134400	221470924	1778	1778	1778	1778	0
467	20240319	134300	221470924	1778	1770	1778	1770	228
468	20240319	134200	221067140	1778	1776	1778	1776	55
469	20240319	134100	220969458	1776	1776	1776	1776	0
470	20240319	134000	220969458	1776	1776	1776	1776	30
471	20240319	133900	220916178	1768	1776	1776	1768	28
472	20240319	133800	220866540	1768	1767	1769	1767	521
473	20240319	133700	219945481	1767	1767	1767	1767	30
474	20240319	133600	219892471	1768	1768	1768	1768	250
475	20240319	133500	219450471	1777	1759	1777	1750	7110
476	20240319	133400	207003788	1760	1775	1779	1760	2117
477	20240319	133300	203274442	1780	1780	1780	1780	0
478	20240319	133200	203274442	1780	1780	1780	1780	110
479	20240319	133100	203078642	1780	1783	1815	1780	308
480	20240319	133000	202530364	1818	1775	1818	1775	42
481	20240319	132900	202455341	1775	1789	1818	1775	633
482	20240319	132800	201331427	1819	1819	1819	1780	378
483	20240319	132700	200658062	1789	1799	1799	1789	493
484	20240319	132600	199776017	1820	1820	1820	1820	0
485	20240319	132500	199776017	1820	1820	1820	1820	0
486	20240319	132400	199776017	1820	1820	1820	1820	0
487	20240319	132300	199776017	1820	1820	1820	1820	20
488	20240319	132200	199739617	1830	1830	1830	1830	0
489	20240319	132100	199739617	1830	1830	1830	1830	0
490	20240319	132000	199739617	1830	1837	1837	1780	905
491	20240319	131900	198128077	1790	1790	1790	1790	569
492	20240319	131800	197109567	1790	1796	1796	1790	4000
493	20240319	131700	189939141	1796	1796	1796	1796	0
494	20240319	131600	189939141	1796	1796	1796	1796	0
495	20240319	131500	189939141	1796	1796	1796	1796	0
496	20240319	131400	189939141	1796	1796	1796	1796	0
497	20240319	131300	189939141	1796	1800	1800	1796	576
498	20240319	131200	188904521	1800	1800	1800	1800	0
499	20240319	131100	188904521	1800	1800	1800	1800	0
500	20240319	131000	188904521	1800	1800	1800	1800	0
501	20240319	130900	188904521	1800	1801	1801	1800	2500
502	20240319	130800	184404172	1800	1809	1809	1800	1000
503	20240319	130700	182598249	1834	1834	1834	1834	67
504	20240319	130600	182475371	1834	1834	1834	1834	0
505	20240319	130500	182475371	1834	1834	1834	1834	183
506	20240319	130400	182139749	1834	1834	1834	1834	0
507	20240319	130300	182139749	1834	1834	1834	1834	0
508	20240319	130200	182139749	1834	1834	1834	1834	10
509	20240319	130100	182121409	1835	1835	1835	1835	0
510	20240319	130000	182121409	1835	1835	1835	1835	0
511	20240319	125900	182121409	1835	1835	1835	1835	0
512	20240319	125800	182121409	1835	1835	1835	1835	10
513	20240319	125700	182103059	1808	1808	1808	1808	0
514	20240319	125600	182103059	1808	1808	1808	1808	0
515	20240319	125500	182103059	1808	1808	1808	1808	0
516	20240319	125400	182103059	1808	1808	1808	1808	1
517	20240319	125300	182101251	1840	1840	1840	1840	0
518	20240319	125200	182101251	1840	1840	1840	1840	0
519	20240319	125100	182101251	1840	1840	1840	1840	0
520	20240319	125000	182101251	1840	1840	1840	1840	0
521	20240319	124900	182101251	1840	1840	1840	1840	0
522	20240319	124800	182101251	1840	1840	1840	1840	0
523	20240319	124700	182101251	1840	1840	1840	1840	0
524	20240319	124600	182101251	1840	1840	1840	1840	0
525	20240319	124500	182101251	1840	1840	1840	1840	0
526	20240319	124400	182101251	1840	1840	1840	1840	0
527	20240319	124300	182101251	1840	1840	1840	1840	0
528	20240319	124200	182101251	1840	1840	1840	1840	0
529	20240319	124100	182101251	1840	1840	1840	1840	0
530	20240319	124000	182101251	1840	1840	1840	1840	0
531	20240319	123900	182101251	1840	1840	1840	1840	0
532	20240319	123800	182101251	1840	1840	1840	1840	0
533	20240319	123700	182101251	1840	1840	1840	1840	0
534	20240319	123600	182101251	1840	1840	1840	1840	0
535	20240319	123500	182101251	1840	1840	1840	1840	0
536	20240319	123400	182101251	1840	1840	1840	1840	0
537	20240319	123300	182101251	1840	1840	1840	1840	1
538	20240319	123200	182099411	1802	1802	1802	1802	1
539	20240319	123100	182097609	1843	1843	1843	1843	6
540	20240319	123000	182086551	1844	1844	1844	1844	0
541	20240319	122900	182086551	1844	1844	1844	1844	1
542	20240319	122800	182084707	1803	1803	1803	1803	0
543	20240319	122700	182084707	1803	1803	1803	1803	0
544	20240319	122600	182084707	1803	1803	1803	1803	0
545	20240319	122500	182084707	1803	1803	1803	1803	0
546	20240319	122400	182084707	1803	1803	1803	1803	0
547	20240319	122300	182084707	1803	1804	1804	1803	3
548	20240319	122200	182079297	1850	1850	1850	1850	5
549	20240319	122100	182070047	1850	1850	1850	1850	1
550	20240319	122000	182068197	1810	1810	1810	1810	0
551	20240319	121900	182068197	1810	1810	1810	1810	0
552	20240319	121800	182068197	1810	1810	1810	1810	5
553	20240319	121700	182059147	1810	1810	1810	1810	0
554	20240319	121600	182059147	1810	1810	1810	1810	0
555	20240319	121500	182059147	1810	1814	1814	1810	4085
556	20240319	121400	174665277	1849	1849	1849	1849	0
557	20240319	121300	174665277	1849	1810	1850	1810	3006
558	20240319	121200	169224300	1810	1810	1810	1810	3955
559	20240319	121100	162065750	1853	1853	1853	1853	0
560	20240319	121000	162065750	1853	1853	1853	1853	0
561	20240319	120900	162065750	1853	1848	1853	1848	39
562	20240319	120800	161993673	1804	1804	1804	1804	0
563	20240319	120700	161993673	1804	1804	1804	1804	0
564	20240319	120600	161993673	1804	1804	1804	1804	0
565	20240319	120500	161993673	1804	1804	1804	1804	0
566	20240319	120400	161993673	1804	1804	1804	1804	0
567	20240319	120300	161993673	1804	1804	1804	1804	1
568	20240319	120200	161991869	1845	1802	1845	1802	2
569	20240319	120100	161988222	1845	1845	1845	1803	4
570	20240319	120000	161980926	1810	1848	1848	1810	2
571	20240319	115900	161977268	1813	1813	1813	1813	1
572	20240319	115800	161975455	1848	1816	1848	1816	2
573	20240319	115700	161971791	1847	1847	1847	1847	0
574	20240319	115600	161971791	1847	1820	1847	1820	2
575	20240319	115500	161968124	1854	1854	1854	1854	0
576	20240319	115400	161968124	1854	1854	1854	1854	0
577	20240319	115300	161968124	1854	1854	1854	1854	0
578	20240319	115200	161968124	1854	1854	1854	1854	0
579	20240319	115100	161968124	1854	1854	1854	1854	0
580	20240319	115000	161968124	1854	1854	1854	1854	0
581	20240319	114900	161968124	1854	1859	1859	1854	2
582	20240319	114800	161964411	1830	1860	1860	1830	96
583	20240319	114700	161788565	1833	1833	1833	1833	195
584	20240319	114600	161431130	1833	1829	1833	1829	200
585	20240319	114500	161065128	1830	1830	1830	1830	0
586	20240319	114400	161065128	1830	1830	1830	1830	0
587	20240319	114300	161065128	1830	1830	1830	1830	0
588	20240319	114200	161065128	1830	1832	1833	1807	6
589	20240319	114100	161054187	1827	1827	1827	1827	1
590	20240319	114000	161052360	1835	1820	1835	1819	58
591	20240319	113900	160946788	1819	1808	1820	1808	198
592	20240319	113800	160587572	1819	1819	1819	1819	0
593	20240319	113700	160587572	1819	1819	1819	1819	0
594	20240319	113600	160587572	1819	1819	1819	1819	0
595	20240319	113500	160587572	1819	1819	1819	1819	0
596	20240319	113400	160587572	1819	1819	1820	1799	10
597	20240319	113300	160569477	1820	1800	1820	1799	584
598	20240319	113200	159518244	1800	1821	1821	1799	206
599	20240319	113100	159147405	1803	1817	1824	1803	10
600	20240319	113000	159129286	1825	1825	1825	1813	20
601	20240319	112900	159093002	1810	1812	1812	1810	11
602	20240319	112800	159073089	1813	1798	1813	1750	3960
603	20240319	112700	152000404	1800	1800	1800	1800	0
604	20240319	112600	152000404	1800	1800	1800	1800	1
605	20240319	112500	151998604	1799	1790	1799	1755	2401
606	20240319	112400	147779325	1799	1800	1800	1755	3002
607	20240319	112300	142506935	1812	1812	1812	1757	7002
608	20240319	112200	130140877	1803	1812	1812	1803	277
609	20240319	112100	129640753	1812	1812	1812	1812	28
610	20240319	112000	129590017	1812	1812	1812	1812	11
611	20240319	111900	129570085	1813	1813	1813	1813	0
612	20240319	111800	129570085	1813	1813	1813	1813	0
613	20240319	111700	129570085	1813	1813	1813	1813	10
614	20240319	111600	129551955	1814	1814	1814	1814	10
615	20240319	111500	129533815	1814	1814	1814	1814	0
616	20240319	111400	129533815	1814	1814	1814	1814	0
617	20240319	111300	129533815	1814	1814	1814	1814	0
618	20240319	111200	129533815	1814	1814	1814	1814	0
619	20240319	111100	129533815	1814	1814	1814	1814	0
620	20240319	111000	129533815	1814	1814	1814	1814	2
621	20240319	110900	129530187	1814	1799	1814	1797	9
622	20240319	110800	129513970	1830	1830	1830	1830	0
623	20240319	110700	129513970	1830	1830	1830	1830	0
624	20240319	110600	129513970	1830	1830	1830	1796	1002
625	20240319	110500	127709873	1815	1815	1815	1815	100
626	20240319	110400	127528373	1838	1838	1838	1838	0
627	20240319	110300	127528373	1838	1838	1838	1838	30
628	20240319	110200	127473233	1839	1780	1839	1780	685
629	20240319	110100	126253874	1780	1841	1841	1780	8000
630	20240319	110000	111955332	1859	1859	1859	1859	0
631	20240319	105900	111955332	1859	1859	1859	1859	0
632	20240319	105800	111955332	1859	1859	1859	1859	154
633	20240319	105700	111669046	1863	1863	1863	1863	0
634	20240319	105600	111669046	1863	1863	1863	1863	0
635	20240319	105500	111669046	1863	1863	1863	1863	0
636	20240319	105400	111669046	1863	1863	1863	1863	1
637	20240319	105300	111667183	1858	1858	1858	1850	974
638	20240319	105200	109865267	1850	1850	1850	1850	30
639	20240319	105100	109809767	1850	1859	1860	1850	120
640	20240319	105000	109586859	1848	1858	1860	1848	517
641	20240319	104900	108625495	1859	1853	1859	1853	5393
642	20240319	104800	98608948	1858	1851	1858	1800	2001
643	20240319	104700	95006608	1859	1820	1859	1800	1298
644	20240319	104600	92662333	1820	1820	1820	1820	84
645	20240319	104500	92509453	1820	1830	1830	1820	141
646	20240319	104400	92252512	1830	1850	1850	1830	361
647	20240319	104300	91591363	1855	1865	1865	1855	9
648	20240319	104200	91574622	1865	1869	1869	1865	106
649	20240319	104100	91376911	1872	1872	1872	1872	27
650	20240319	104000	91326367	1873	1872	1873	1872	100
651	20240319	103900	91139080	1874	1874	1874	1874	100
652	20240319	103800	90951680	1874	1888	1888	1874	269
653	20240319	103700	90447544	1874	1874	1888	1870	57
654	20240319	103600	90340720	1885	1900	1900	1885	12
655	20240319	103500	90318005	1949	1850	1949	1850	51
656	20240319	103400	90223457	1977	1977	1977	1977	0
657	20240319	103300	90223457	1977	1977	1977	1977	0
658	20240319	103200	90223457	1977	1963	1978	1800	25004
659	20240319	103100	42978618	1980	1980	1980	1980	0
660	20240319	103000	42978618	1980	1980	1980	1980	0
661	20240319	102900	42978618	1980	1980	1980	1980	0
662	20240319	102800	42978618	1980	1980	1980	1980	0
663	20240319	102700	42978618	1980	1980	1980	1980	2
664	20240319	102600	42974658	1962	1962	1962	1962	0
665	20240319	102500	42974658	1962	1962	1962	1962	0
666	20240319	102400	42974658	1962	1962	1962	1962	0
667	20240319	102300	42974658	1962	1962	1962	1962	0
668	20240319	102200	42974658	1962	1969	1969	1962	500
669	20240319	102100	41993597	1990	1990	1990	1990	0
670	20240319	102000	41993597	1990	1990	1990	1990	0
671	20240319	101900	41993597	1990	1990	1990	1990	0
672	20240319	101800	41993597	1990	1990	1990	1990	0
673	20240319	101700	41993597	1990	1990	1990	1990	0
674	20240319	101600	41993597	1990	1990	1990	1990	0
675	20240319	101500	41993597	1990	1990	1990	1990	0
676	20240319	101400	41993597	1990	1990	1990	1990	0
677	20240319	101300	41993597	1990	1990	1990	1990	0
678	20240319	101200	41993597	1990	1990	1990	1990	0
679	20240319	101100	41993597	1990	1990	1990	1990	0
680	20240319	101000	41993597	1990	1990	1990	1990	0
681	20240319	100900	41993597	1990	1990	1990	1990	0
682	20240319	100800	41993597	1990	1990	1990	1990	0
683	20240319	100700	41993597	1990	1990	1990	1990	0
684	20240319	100600	41993597	1990	1990	1990	1990	0
685	20240319	100500	41993597	1990	1990	1990	1990	0
686	20240319	100400	41993597	1990	1990	1990	1990	0
687	20240319	100300	41993597	1990	1990	1990	1990	0
688	20240319	100200	41993597	1990	1990	1990	1990	0
689	20240319	100100	41993597	1990	1990	1990	1990	0
690	20240319	100000	41993597	1990	1990	1990	1990	0
691	20240319	095900	41993597	1990	1989	1990	1989	250
692	20240319	095800	41496197	1990	1990	1990	1990	0
693	20240319	095700	41496197	1990	1990	1990	1990	0
694	20240319	095600	41496197	1990	1990	1990	1990	0
695	20240319	095500	41496197	1990	1990	1990	1990	0
696	20240319	095400	41496197	1990	1990	1990	1990	0
697	20240319	095300	41496197	1990	1990	1990	1990	1
698	20240319	095200	41494207	1989	1989	1989	1989	150
699	20240319	095100	41195857	1989	1989	1989	1989	964
700	20240319	095000	39278461	1989	1986	1989	1986	874
701	20240319	094900	37541661	1989	1989	1989	1989	0
702	20240319	094800	37541661	1989	1989	1989	1989	0
703	20240319	094700	37541661	1989	1989	1989	1989	0
704	20240319	094600	37541661	1989	1989	1989	1989	0
705	20240319	094500	37541661	1989	1964	1989	1960	801
706	20240319	094400	35971658	1991	1968	1991	1960	1004
707	20240319	094300	34003652	1994	1964	1994	1960	2401
708	20240319	094200	29297647	1994	1994	1994	1960	2273
709	20240319	094100	24842067	1961	1978	1978	1961	200
710	20240319	094000	24449498	1995	1995	1995	1995	0
711	20240319	093900	24449498	1995	1982	1995	1975	501
712	20240319	093800	23459272	1998	1985	1998	1982	1001
713	20240319	093700	21475259	1998	1983	1998	1982	17
714	20240319	093600	21441534	1999	1982	1999	1982	9
715	20240319	093500	21423679	2000	2000	2000	2000	0
716	20240319	093400	21423679	2000	2000	2000	1980	158
717	20240319	093300	21110577	2005	2005	2005	2005	1
718	20240319	093200	21108572	1983	1993	2005	1980	528
719	20240319	093100	20062335	1994	1996	1996	1994	11
720	20240319	093000	20040389	1997	1997	1997	1997	1
721	20240319	092900	20038392	2015	1996	2015	1995	8
722	20240319	092800	20022407	1996	2025	2025	1996	6
723	20240319	092700	20010402	2025	1990	2025	1990	412
724	20240319	092600	19190487	1992	2010	2010	1992	1089
725	20240319	092500	17016873	2035	2035	2035	2035	0
726	20240319	092400	17016873	2035	2050	2050	2035	2
727	20240319	092300	17012788	2040	2040	2040	2040	2
728	20240319	092200	17008708	2065	2065	2065	2065	0
729	20240319	092100	17008708	2065	2065	2065	2065	0
730	20240319	092000	17008708	2065	2065	2065	2065	1
731	20240319	091900	17006643	2045	2045	2045	2045	3
732	20240319	091800	17000508	2070	2070	2070	2070	11
733	20240319	091700	16977738	2070	2075	2075	2050	22
734	20240319	091600	16932593	2050	2080	2080	2050	66
735	20240319	091500	16797238	2055	2085	2085	2055	118
736	20240319	091400	16551543	2085	2060	2085	2060	56
737	20240319	091300	16436033	2055	2010	2055	2000	1050
738	20240319	091200	14320988	2050	2020	2050	2000	452
739	20240319	091100	13416808	2050	2050	2050	2050	0
740	20240319	091000	13416808	2050	2050	2050	2050	1
741	20240319	090900	13414758	2050	2045	2050	2045	368
742	20240319	090800	12661103	2045	2045	2045	2045	1
743	20240319	090700	12659058	1992	2050	2050	1992	1477
744	20240319	090600	9704360	2045	2045	2045	2045	0
745	20240319	090500	9704360	2045	2040	2045	2040	300
746	20240319	090400	9091860	2045	1997	2045	1990	556
747	20240319	090300	7984215	2050	2005	2050	2000	4
748	20240319	090200	7976160	2055	2055	2055	2055	0
749	20240319	090100	7976160	2055	2055	2055	1995	2504
750	20240319	090000	2972230	2090	2020	2100	2020	1427