KissMeData/013520/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	185800	96249046	1868	1868	1868	1868	1902
3	20240325	185700	96249046	1868	1868	1868	1868	0
4	20240325	185600	96249046	1868	1868	1868	1868	0
5	20240325	185500	96249046	1868	1868	1868	1868	0
6	20240325	185400	96249046	1868	1868	1868	1868	0
7	20240325	185300	96249046	1868	1868	1868	1868	0
8	20240325	185200	96249046	1868	1868	1868	1868	0
9	20240325	185100	96249046	1868	1868	1868	1868	0
10	20240325	185000	96249046	1868	1868	1868	1868	0
11	20240325	184900	96249046	1868	1868	1868	1868	0
12	20240325	184800	96249046	1868	1868	1868	1868	0
13	20240325	184700	96249046	1868	1868	1868	1868	0
14	20240325	184600	96249046	1868	1868	1868	1868	0
15	20240325	184500	96249046	1868	1868	1868	1868	0
16	20240325	184400	96249046	1868	1868	1868	1868	0
17	20240325	184300	96249046	1868	1868	1868	1868	0
18	20240325	184200	96249046	1868	1868	1868	1868	0
19	20240325	184100	96249046	1868	1868	1868	1868	0
20	20240325	184000	96249046	1868	1868	1868	1868	0
21	20240325	183900	96249046	1868	1868	1868	1868	0
22	20240325	183800	96249046	1868	1868	1868	1868	0
23	20240325	183700	96249046	1868	1868	1868	1868	0
24	20240325	183600	96249046	1868	1868	1868	1868	0
25	20240325	183500	96249046	1868	1868	1868	1868	0
26	20240325	183400	96249046	1868	1868	1868	1868	0
27	20240325	183300	96249046	1868	1868	1868	1868	0
28	20240325	183200	96249046	1868	1868	1868	1868	0
29	20240325	183100	96249046	1868	1868	1868	1868	0
30	20240325	183000	96249046	1868	1868	1868	1868	0
31	20240325	182900	96249046	1868	1868	1868	1868	0
32	20240325	182800	96249046	1868	1868	1868	1868	1902
33	20240325	182700	96249046	1868	1868	1868	1868	0
34	20240325	182600	96249046	1868	1868	1868	1868	0
35	20240325	182500	96249046	1868	1868	1868	1868	0
36	20240325	182400	96249046	1868	1868	1868	1868	0
37	20240325	182300	96249046	1868	1868	1868	1868	0
38	20240325	182200	96249046	1868	1868	1868	1868	0
39	20240325	182100	96249046	1868	1868	1868	1868	0
40	20240325	182000	96249046	1868	1868	1868	1868	0
41	20240325	181900	96249046	1868	1868	1868	1868	0
42	20240325	181800	96249046	1868	1868	1868	1868	0
43	20240325	181700	96249046	1868	1868	1868	1868	0
44	20240325	181600	96249046	1868	1868	1868	1868	0
45	20240325	181500	96249046	1868	1868	1868	1868	0
46	20240325	181400	96249046	1868	1868	1868	1868	0
47	20240325	181300	96249046	1868	1868	1868	1868	0
48	20240325	181200	96249046	1868	1868	1868	1868	0
49	20240325	181100	96249046	1868	1868	1868	1868	0
50	20240325	181000	96249046	1868	1868	1868	1868	0
51	20240325	180900	96249046	1868	1868	1868	1868	0
52	20240325	180800	96249046	1868	1868	1868	1868	0
53	20240325	180700	96249046	1868	1868	1868	1868	0
54	20240325	180600	96249046	1868	1868	1868	1868	0
55	20240325	180500	96249046	1868	1868	1868	1868	0
56	20240325	180400	96249046	1868	1868	1868	1868	0
57	20240325	180300	96249046	1868	1868	1868	1868	0
58	20240325	180200	96249046	1868	1868	1868	1868	0
59	20240325	180100	96249046	1868	1868	1868	1868	0
60	20240325	180000	96249046	1868	1868	1868	1868	0
61	20240325	175900	96249046	1868	1868	1868	1868	0
62	20240325	175800	96249046	1868	1868	1868	1868	1902
63	20240325	175700	96249046	1868	1868	1868	1868	0
64	20240325	175600	96249046	1868	1868	1868	1868	0
65	20240325	175500	96249046	1868	1868	1868	1868	0
66	20240325	175400	96249046	1868	1868	1868	1868	0
67	20240325	175300	96249046	1868	1868	1868	1868	0
68	20240325	175200	96249046	1868	1868	1868	1868	0
69	20240325	175100	96249046	1868	1868	1868	1868	0
70	20240325	175000	96249046	1868	1868	1868	1868	0
71	20240325	174900	96249046	1868	1868	1868	1868	0
72	20240325	174800	96249046	1868	1868	1868	1868	0
73	20240325	174700	96249046	1868	1868	1868	1868	0
74	20240325	174600	96249046	1868	1868	1868	1868	0
75	20240325	174500	96249046	1868	1868	1868	1868	0
76	20240325	174400	96249046	1868	1868	1868	1868	0
77	20240325	174300	96249046	1868	1868	1868	1868	0
78	20240325	174200	96249046	1868	1868	1868	1868	0
79	20240325	174100	96249046	1868	1868	1868	1868	0
80	20240325	174000	96249046	1868	1868	1868	1868	0
81	20240325	173900	96249046	1868	1868	1868	1868	0
82	20240325	173800	96249046	1868	1868	1868	1868	0
83	20240325	173700	96249046	1868	1868	1868	1868	0
84	20240325	173600	96249046	1868	1868	1868	1868	0
85	20240325	173500	96249046	1868	1868	1868	1868	0
86	20240325	173400	96249046	1868	1868	1868	1868	0
87	20240325	173300	96249046	1868	1868	1868	1868	0
88	20240325	173200	96249046	1868	1868	1868	1868	0
89	20240325	173100	96249046	1868	1868	1868	1868	0
90	20240325	173000	96249046	1868	1868	1868	1868	0
91	20240325	172900	96249046	1868	1868	1868	1868	0
92	20240325	172800	96249046	1868	1868	1868	1868	1902
93	20240325	172700	96249046	1868	1868	1868	1868	0
94	20240325	172600	96249046	1868	1868	1868	1868	0
95	20240325	172500	96249046	1868	1868	1868	1868	0
96	20240325	172400	96249046	1868	1868	1868	1868	0
97	20240325	172300	96249046	1868	1868	1868	1868	0
98	20240325	172200	96249046	1868	1868	1868	1868	0
99	20240325	172100	96249046	1868	1868	1868	1868	0
100	20240325	172000	96249046	1868	1868	1868	1868	0
101	20240325	171900	96249046	1868	1868	1868	1868	0
102	20240325	171800	96249046	1868	1868	1868	1868	0
103	20240325	171700	96249046	1868	1868	1868	1868	0
104	20240325	171600	96249046	1868	1868	1868	1868	0
105	20240325	171500	96249046	1868	1868	1868	1868	0
106	20240325	171400	96249046	1868	1868	1868	1868	0
107	20240325	171300	96249046	1868	1868	1868	1868	0
108	20240325	171200	96249046	1868	1868	1868	1868	0
109	20240325	171100	96249046	1868	1868	1868	1868	0
110	20240325	171000	96249046	1868	1868	1868	1868	0
111	20240325	170900	96249046	1868	1868	1868	1868	0
112	20240325	170800	96249046	1868	1868	1868	1868	0
113	20240325	170700	96249046	1868	1868	1868	1868	0
114	20240325	170600	96249046	1868	1868	1868	1868	0
115	20240325	170500	96249046	1868	1868	1868	1868	0
116	20240325	170400	96249046	1868	1868	1868	1868	0
117	20240325	170300	96249046	1868	1868	1868	1868	0
118	20240325	170200	96249046	1868	1868	1868	1868	0
119	20240325	170100	96249046	1868	1868	1868	1868	0
120	20240325	170000	96249046	1868	1868	1868	1868	0
121	20240325	165900	96249046	1868	1868	1868	1868	0
122	20240325	165800	96249046	1868	1868	1868	1868	1902
123	20240325	165700	96249046	1868	1868	1868	1868	0
124	20240325	165600	96249046	1868	1868	1868	1868	0
125	20240325	165500	96249046	1868	1868	1868	1868	0
126	20240325	165400	96249046	1868	1868	1868	1868	0
127	20240325	165300	96249046	1868	1868	1868	1868	0
128	20240325	165200	96249046	1868	1868	1868	1868	0
129	20240325	165100	96249046	1868	1868	1868	1868	0
130	20240325	165000	96249046	1868	1868	1868	1868	0
131	20240325	164900	96249046	1868	1868	1868	1868	0
132	20240325	164800	96249046	1868	1868	1868	1868	0
133	20240325	164700	96249046	1868	1868	1868	1868	0
134	20240325	164600	96249046	1868	1868	1868	1868	0
135	20240325	164500	96249046	1868	1868	1868	1868	0
136	20240325	164400	96249046	1868	1868	1868	1868	0
137	20240325	164300	96249046	1868	1868	1868	1868	0
138	20240325	164200	96249046	1868	1868	1868	1868	0
139	20240325	164100	96249046	1868	1868	1868	1868	0
140	20240325	164000	96249046	1868	1868	1868	1868	0
141	20240325	163900	96249046	1868	1868	1868	1868	0
142	20240325	163800	96249046	1868	1868	1868	1868	0
143	20240325	163700	96249046	1868	1868	1868	1868	0
144	20240325	163600	96249046	1868	1868	1868	1868	0
145	20240325	163500	96249046	1868	1868	1868	1868	0
146	20240325	163400	96249046	1868	1868	1868	1868	0
147	20240325	163300	96249046	1868	1868	1868	1868	0
148	20240325	163200	96249046	1868	1868	1868	1868	0
149	20240325	163100	96249046	1868	1868	1868	1868	0
150	20240325	163000	96249046	1868	1868	1868	1868	0
151	20240325	162900	96249046	1868	1868	1868	1868	0
152	20240325	162800	96249046	1868	1868	1868	1868	1902
153	20240325	162700	96249046	1868	1868	1868	1868	0
154	20240325	162600	96249046	1868	1868	1868	1868	0
155	20240325	162500	96249046	1868	1868	1868	1868	0
156	20240325	162400	96249046	1868	1868	1868	1868	0
157	20240325	162300	96249046	1868	1868	1868	1868	0
158	20240325	162200	96249046	1868	1868	1868	1868	0
159	20240325	162100	96249046	1868	1868	1868	1868	0
160	20240325	162000	96249046	1868	1868	1868	1868	0
161	20240325	161900	96249046	1868	1868	1868	1868	0
162	20240325	161800	96249046	1868	1868	1868	1868	0
163	20240325	161700	96249046	1868	1868	1868	1868	0
164	20240325	161600	96249046	1868	1868	1868	1868	0
165	20240325	161500	96249046	1868	1868	1868	1868	0
166	20240325	161400	96249046	1868	1868	1868	1868	0
167	20240325	161300	96249046	1868	1868	1868	1868	0
168	20240325	161200	96249046	1868	1868	1868	1868	0
169	20240325	161100	96249046	1868	1868	1868	1868	0
170	20240325	161000	96249046	1868	1868	1868	1868	0
171	20240325	160900	96249046	1868	1868	1868	1868	0
172	20240325	160800	96249046	1868	1868	1868	1868	0
173	20240325	160700	96249046	1868	1868	1868	1868	0
174	20240325	160600	96249046	1868	1868	1868	1868	0
175	20240325	160500	96249046	1868	1868	1868	1868	0
176	20240325	160400	96249046	1868	1868	1868	1868	0
177	20240325	160300	96249046	1868	1868	1868	1868	0
178	20240325	160200	96249046	1868	1868	1868	1868	0
179	20240325	160100	96249046	1868	1868	1868	1868	0
180	20240325	160000	96249046	1868	1868	1868	1868	0
181	20240325	155900	96249046	1868	1868	1868	1868	0
182	20240325	155800	96249046	1868	1868	1868	1868	1902
183	20240325	155700	96249046	1868	1868	1868	1868	0
184	20240325	155600	96249046	1868	1868	1868	1868	0
185	20240325	155500	96249046	1868	1868	1868	1868	0
186	20240325	155400	96249046	1868	1868	1868	1868	0
187	20240325	155300	96249046	1868	1868	1868	1868	0
188	20240325	155200	96249046	1868	1868	1868	1868	0
189	20240325	155100	96249046	1868	1868	1868	1868	0
190	20240325	155000	96249046	1868	1868	1868	1868	0
191	20240325	154900	96249046	1868	1868	1868	1868	0
192	20240325	154800	96249046	1868	1868	1868	1868	0
193	20240325	154700	96249046	1868	1868	1868	1868	0
194	20240325	154600	96249046	1868	1868	1868	1868	0
195	20240325	154500	96249046	1868	1868	1868	1868	0
196	20240325	154400	96249046	1868	1868	1868	1868	0
197	20240325	154300	96249046	1868	1868	1868	1868	0
198	20240325	154200	96249046	1868	1868	1868	1868	0
199	20240325	154100	96249046	1868	1868	1868	1868	0
200	20240325	154000	96249046	1868	1868	1868	1868	0
201	20240325	153900	96249046	1868	1868	1868	1868	0
202	20240325	153800	96249046	1868	1868	1868	1868	0
203	20240325	153700	96249046	1868	1868	1868	1868	0
204	20240325	153600	96249046	1868	1868	1868	1868	0
205	20240325	153500	96249046	1868	1868	1868	1868	0
206	20240325	153400	96249046	1868	1868	1868	1868	0
207	20240325	153300	96249046	1868	1868	1868	1868	0
208	20240325	153200	96249046	1868	1868	1868	1868	0
209	20240325	153100	96249046	1868	1868	1868	1868	0
210	20240325	153000	96249046	1868	1868	1868	1868	1902
211	20240325	152900	92696110	1867	1867	1867	1867	0
212	20240325	152800	92696110	1867	1867	1867	1867	0
213	20240325	152700	92696110	1867	1867	1867	1867	0
214	20240325	152600	92696110	1867	1867	1867	1867	0
215	20240325	152500	92696110	1867	1867	1867	1867	0
216	20240325	152400	92696110	1867	1867	1867	1867	0
217	20240325	152300	92696110	1867	1867	1867	1867	0
218	20240325	152200	92696110	1867	1867	1867	1867	0
219	20240325	152100	92696110	1867	1867	1867	1867	0
220	20240325	152000	92696110	1867	1867	1867	1867	0
221	20240325	151900	92696110	1867	1867	1867	1867	8
222	20240325	151800	92681174	1867	1867	1867	1867	0
223	20240325	151700	92681174	1867	1863	1867	1863	402
224	20240325	151600	91931554	1863	1863	1863	1863	0
225	20240325	151500	91931554	1863	1863	1863	1863	247
226	20240325	151400	91471393	1863	1863	1863	1863	0
227	20240325	151300	91471393	1863	1863	1863	1863	0
228	20240325	151200	91471393	1863	1863	1863	1863	0
229	20240325	151100	91471393	1863	1863	1863	1863	49
230	20240325	151000	91380106	1862	1862	1862	1862	0
231	20240325	150900	91380106	1862	1862	1862	1862	7
232	20240325	150800	91367072	1861	1861	1861	1861	0
233	20240325	150700	91367072	1861	1861	1861	1861	0
234	20240325	150600	91367072	1861	1861	1861	1861	0
235	20240325	150500	91367072	1861	1861	1861	1861	61
236	20240325	150400	91253551	1860	1860	1860	1860	0
237	20240325	150300	91253551	1860	1861	1861	1860	11
238	20240325	150200	91233081	1862	1860	1862	1860	2
239	20240325	150100	91229359	1861	1863	1863	1861	71
240	20240325	150000	91097204	1863	1863	1863	1863	1
241	20240325	145900	91095341	1863	1863	1863	1863	0
242	20240325	145800	91095341	1863	1863	1863	1863	73
243	20240325	145700	90959342	1864	1864	1864	1864	0
244	20240325	145600	90959342	1864	1864	1864	1864	0
245	20240325	145500	90959342	1864	1864	1864	1864	0
246	20240325	145400	90959342	1864	1864	1864	1864	201
247	20240325	145300	90584678	1866	1866	1866	1866	0
248	20240325	145200	90584678	1866	1866	1866	1866	1
249	20240325	145100	90582812	1865	1865	1865	1865	0
250	20240325	145000	90582812	1865	1865	1865	1865	0
251	20240325	144900	90582812	1865	1866	1866	1865	228
252	20240325	144800	90157591	1865	1866	1866	1865	17
253	20240325	144700	90125876	1866	1866	1866	1866	0
254	20240325	144600	90125876	1866	1866	1866	1866	0
255	20240325	144500	90125876	1866	1866	1866	1866	0
256	20240325	144400	90125876	1866	1866	1866	1866	0
257	20240325	144300	90125876	1866	1866	1866	1866	0
258	20240325	144200	90125876	1866	1866	1866	1865	50
259	20240325	144100	90032606	1866	1866	1866	1866	10
260	20240325	144000	90013946	1866	1866	1866	1866	0
261	20240325	143900	90013946	1866	1866	1866	1866	0
262	20240325	143800	90013946	1866	1866	1866	1866	10
263	20240325	143700	89995286	1866	1866	1866	1866	10
264	20240325	143600	89976626	1865	1866	1866	1865	19
265	20240325	143500	89941181	1865	1865	1865	1865	44
266	20240325	143400	89859121	1865	1866	1866	1865	88
267	20240325	143300	89694971	1865	1865	1865	1865	110
268	20240325	143200	89489821	1863	1862	1863	1862	5
269	20240325	143100	89480507	1862	1861	1862	1861	2
270	20240325	143000	89476784	1866	1861	1866	1861	3
271	20240325	142900	89471191	1866	1861	1866	1861	3
272	20240325	142800	89465598	1866	1866	1866	1866	61
273	20240325	142700	89351772	1861	1861	1861	1861	1
274	20240325	142600	89349911	1866	1866	1866	1866	36
275	20240325	142500	89282735	1866	1865	1866	1865	100
276	20240325	142400	89096208	1865	1865	1865	1865	0
277	20240325	142300	89096208	1865	1865	1865	1865	0
278	20240325	142200	89096208	1865	1860	1865	1860	31
279	20240325	142100	89038398	1865	1864	1865	1857	836
280	20240325	142000	87479301	1865	1864	1865	1863	52
281	20240325	141900	87382409	1862	1864	1864	1862	3
282	20240325	141800	87376820	1864	1864	1864	1864	20
283	20240325	141700	87339540	1865	1865	1865	1865	0
284	20240325	141600	87339540	1865	1859	1865	1859	11319
285	20240325	141500	66295723	1855	1859	1859	1855	480
286	20240325	141400	65405265	1859	1859	1859	1859	0
287	20240325	141300	65405265	1859	1854	1859	1854	390
288	20240325	141200	64680655	1859	1859	1859	1859	201
289	20240325	141100	64306996	1855	1856	1856	1855	1362
290	20240325	141000	61780364	1859	1859	1859	1859	0
291	20240325	140900	61780364	1859	1859	1859	1859	0
292	20240325	140800	61780364	1859	1859	1859	1859	0
293	20240325	140700	61780364	1859	1859	1859	1859	0
294	20240325	140600	61780364	1859	1859	1859	1859	0
295	20240325	140500	61780364	1859	1859	1859	1859	4
296	20240325	140400	61772928	1859	1859	1859	1859	1
297	20240325	140300	61771069	1857	1857	1857	1857	0
298	20240325	140200	61771069	1857	1857	1857	1857	114
299	20240325	140100	61559371	1859	1859	1859	1859	0
300	20240325	140000	61559371	1859	1859	1859	1859	0
301	20240325	135900	61559371	1859	1859	1859	1859	0
302	20240325	135800	61559371	1859	1859	1859	1859	0
303	20240325	135700	61559371	1859	1859	1859	1859	69
304	20240325	135600	61431100	1859	1859	1859	1859	76
305	20240325	135500	61289816	1859	1859	1859	1859	40
306	20240325	135400	61215456	1859	1859	1859	1859	0
307	20240325	135300	61215456	1859	1859	1859	1859	0
308	20240325	135200	61215456	1859	1859	1859	1859	0
309	20240325	135100	61215456	1859	1859	1859	1859	0
310	20240325	135000	61215456	1859	1859	1859	1859	0
311	20240325	134900	61215456	1859	1859	1859	1859	2
312	20240325	134800	61211738	1859	1859	1859	1859	0
313	20240325	134700	61211738	1859	1859	1859	1859	0
314	20240325	134600	61211738	1859	1859	1859	1859	0
315	20240325	134500	61211738	1859	1859	1859	1859	3
316	20240325	134400	61206161	1859	1859	1859	1859	0
317	20240325	134300	61206161	1859	1859	1859	1859	0
318	20240325	134200	61206161	1859	1859	1859	1859	0
319	20240325	134100	61206161	1859	1859	1859	1859	0
320	20240325	134000	61206161	1859	1859	1859	1859	0
321	20240325	133900	61206161	1859	1859	1859	1859	0
322	20240325	133800	61206161	1859	1859	1859	1859	0
323	20240325	133700	61206161	1859	1859	1859	1859	0
324	20240325	133600	61206161	1859	1859	1859	1859	0
325	20240325	133500	61206161	1859	1859	1859	1859	0
326	20240325	133400	61206161	1859	1859	1859	1859	0
327	20240325	133300	61206161	1859	1859	1859	1859	0
328	20240325	133200	61206161	1859	1859	1859	1859	0
329	20240325	133100	61206161	1859	1859	1859	1859	0
330	20240325	133000	61206161	1859	1859	1859	1859	1
331	20240325	132900	61204302	1859	1859	1859	1859	0
332	20240325	132800	61204302	1859	1859	1859	1859	0
333	20240325	132700	61204302	1859	1859	1859	1859	10
334	20240325	132600	61185712	1857	1857	1857	1857	0
335	20240325	132500	61185712	1857	1857	1857	1857	0
336	20240325	132400	61185712	1857	1857	1857	1857	0
337	20240325	132300	61185712	1857	1857	1857	1857	0
338	20240325	132200	61185712	1857	1857	1857	1857	0
339	20240325	132100	61185712	1857	1859	1859	1857	552
340	20240325	132000	60160087	1860	1860	1860	1860	9
341	20240325	131900	60143347	1863	1863	1863	1863	10
342	20240325	131800	60124717	1863	1863	1863	1863	0
343	20240325	131700	60124717	1863	1863	1863	1863	0
344	20240325	131600	60124717	1863	1863	1863	1863	0
345	20240325	131500	60124717	1863	1863	1863	1863	0
346	20240325	131400	60124717	1863	1863	1863	1863	0
347	20240325	131300	60124717	1863	1863	1863	1863	0
348	20240325	131200	60124717	1863	1863	1863	1863	0
349	20240325	131100	60124717	1863	1863	1863	1863	0
350	20240325	131000	60124717	1863	1863	1863	1863	0
351	20240325	130900	60124717	1863	1863	1863	1863	0
352	20240325	130800	60124717	1863	1863	1863	1863	1
353	20240325	130700	60122854	1859	1859	1859	1859	0
354	20240325	130600	60122854	1859	1859	1859	1859	0
355	20240325	130500	60122854	1859	1859	1859	1859	0
356	20240325	130400	60122854	1859	1860	1860	1859	11
357	20240325	130300	60102395	1860	1860	1860	1860	0
358	20240325	130200	60102395	1860	1860	1860	1860	0
359	20240325	130100	60102395	1860	1860	1860	1860	0
360	20240325	130000	60102395	1860	1860	1860	1860	0
361	20240325	125900	60102395	1860	1860	1860	1860	11
362	20240325	125800	60081935	1860	1860	1860	1860	170
363	20240325	125700	59765735	1860	1860	1860	1860	0
364	20240325	125600	59765735	1860	1860	1860	1860	0
365	20240325	125500	59765735	1860	1860	1860	1860	0
366	20240325	125400	59765735	1860	1860	1860	1860	13
367	20240325	125300	59741555	1860	1860	1860	1860	0
368	20240325	125200	59741555	1860	1860	1860	1860	0
369	20240325	125100	59741555	1860	1860	1860	1860	0
370	20240325	125000	59741555	1860	1860	1860	1860	1
371	20240325	124900	59739695	1860	1860	1860	1860	0
372	20240325	124800	59739695	1860	1860	1860	1860	72
373	20240325	124700	59605775	1860	1860	1860	1860	0
374	20240325	124600	59605775	1860	1860	1860	1860	0
375	20240325	124500	59605775	1860	1860	1860	1860	0
376	20240325	124400	59605775	1860	1860	1860	1860	0
377	20240325	124300	59605775	1860	1860	1860	1860	0
378	20240325	124200	59605775	1860	1860	1860	1860	0
379	20240325	124100	59605775	1860	1860	1860	1860	0
380	20240325	124000	59605775	1860	1860	1860	1860	0
381	20240325	123900	59605775	1860	1860	1860	1860	10
382	20240325	123800	59587175	1860	1860	1860	1860	0
383	20240325	123700	59587175	1860	1860	1860	1860	0
384	20240325	123600	59587175	1860	1860	1860	1860	0
385	20240325	123500	59587175	1860	1860	1860	1860	480
386	20240325	123400	58694375	1860	1860	1860	1860	0
387	20240325	123300	58694375	1860	1860	1860	1860	500
388	20240325	123200	57764375	1863	1863	1863	1863	0
389	20240325	123100	57764375	1863	1863	1863	1863	0
390	20240325	123000	57764375	1863	1863	1863	1863	0
391	20240325	122900	57764375	1863	1863	1863	1863	4
392	20240325	122800	57756923	1863	1863	1863	1863	0
393	20240325	122700	57756923	1863	1863	1863	1863	0
394	20240325	122600	57756923	1863	1863	1863	1863	0
395	20240325	122500	57756923	1863	1863	1863	1863	0
396	20240325	122400	57756923	1863	1863	1863	1863	0
397	20240325	122300	57756923	1863	1863	1863	1863	0
398	20240325	122200	57756923	1863	1863	1863	1863	0
399	20240325	122100	57756923	1863	1863	1863	1863	5
400	20240325	122000	57747608	1863	1863	1863	1863	6
401	20240325	121900	57736430	1863	1863	1863	1863	1
402	20240325	121800	57734567	1866	1866	1866	1866	0
403	20240325	121700	57734567	1866	1866	1866	1866	9
404	20240325	121600	57717773	1867	1867	1867	1867	267
405	20240325	121500	57219284	1867	1867	1867	1867	10
406	20240325	121400	57200614	1864	1864	1864	1864	0
407	20240325	121300	57200614	1864	1864	1864	1864	0
408	20240325	121200	57200614	1864	1864	1864	1864	25
409	20240325	121100	57154014	1864	1868	1868	1864	244
410	20240325	121000	56698977	1868	1868	1868	1868	0
411	20240325	120900	56698977	1868	1868	1868	1868	10
412	20240325	120800	56680297	1868	1868	1868	1868	200
413	20240325	120700	56306697	1868	1868	1868	1868	0
414	20240325	120600	56306697	1868	1868	1868	1868	123
415	20240325	120500	56076933	1868	1868	1868	1868	10
416	20240325	120400	56058253	1868	1868	1868	1868	1
417	20240325	120300	56056385	1868	1868	1868	1868	0
418	20240325	120200	56056385	1868	1868	1868	1868	0
419	20240325	120100	56056385	1868	1867	1868	1867	233
420	20240325	120000	55621373	1867	1866	1867	1866	334
421	20240325	115900	54997995	1867	1867	1867	1867	0
422	20240325	115800	54997995	1867	1864	1867	1864	1001
423	20240325	115700	53130248	1864	1864	1864	1864	571
424	20240325	115600	52065904	1864	1864	1864	1864	0
425	20240325	115500	52065904	1864	1864	1864	1864	1
426	20240325	115400	52064040	1864	1864	1864	1864	0
427	20240325	115300	52064040	1864	1864	1864	1864	11
428	20240325	115200	52043536	1864	1864	1864	1864	0
429	20240325	115100	52043536	1864	1864	1864	1864	3
430	20240325	115000	52037944	1864	1864	1864	1864	4
431	20240325	114900	52030488	1866	1866	1866	1866	0
432	20240325	114800	52030488	1866	1866	1866	1866	0
433	20240325	114700	52030488	1866	1866	1866	1866	0
434	20240325	114600	52030488	1866	1866	1866	1866	1
435	20240325	114500	52028622	1866	1866	1866	1866	1
436	20240325	114400	52026756	1867	1867	1867	1867	0
437	20240325	114300	52026756	1867	1867	1867	1867	0
438	20240325	114200	52026756	1867	1861	1867	1851	8
439	20240325	114100	52011910	1867	1867	1867	1867	3
440	20240325	114000	52006309	1861	1867	1867	1861	300
441	20240325	113900	51447869	1867	1867	1867	1867	301
442	20240325	113800	50885902	1867	1867	1867	1867	0
443	20240325	113700	50885902	1867	1867	1867	1867	0
444	20240325	113600	50885902	1867	1867	1867	1867	0
445	20240325	113500	50885902	1867	1867	1867	1867	0
446	20240325	113400	50885902	1867	1867	1867	1867	0
447	20240325	113300	50885902	1867	1867	1867	1867	0
448	20240325	113200	50885902	1867	1867	1867	1867	0
449	20240325	113100	50885902	1867	1867	1867	1867	0
450	20240325	113000	50885902	1867	1867	1867	1867	4
451	20240325	112900	50878434	1867	1867	1867	1867	11
452	20240325	112800	50857897	1867	1867	1867	1867	0
453	20240325	112700	50857897	1867	1867	1867	1867	112
454	20240325	112600	50648793	1867	1867	1867	1867	0
455	20240325	112500	50648793	1867	1867	1867	1867	1
456	20240325	112400	50646926	1867	1867	1867	1867	10
457	20240325	112300	50628256	1867	1867	1867	1867	0
458	20240325	112200	50628256	1867	1867	1867	1867	0
459	20240325	112100	50628256	1867	1867	1867	1867	0
460	20240325	112000	50628256	1867	1867	1867	1867	3
461	20240325	111900	50622655	1866	1866	1866	1866	0
462	20240325	111800	50622655	1866	1865	1867	1865	503
463	20240325	111700	49684218	1865	1865	1865	1865	25
464	20240325	111600	49637593	1865	1865	1865	1865	3
465	20240325	111500	49631998	1865	1865	1865	1865	1
466	20240325	111400	49630133	1866	1868	1868	1866	8
467	20240325	111300	49615199	1868	1868	1868	1868	3
468	20240325	111200	49609595	1869	1869	1869	1869	1
469	20240325	111100	49607726	1869	1869	1869	1869	2
470	20240325	111000	49603988	1870	1870	1870	1870	0
471	20240325	110900	49603988	1870	1870	1870	1870	2
472	20240325	110800	49600248	1868	1868	1868	1868	0
473	20240325	110700	49600248	1868	1868	1868	1868	0
474	20240325	110600	49600248	1868	1862	1868	1862	1138
475	20240325	110500	47475605	1860	1853	1860	1853	10828
476	20240325	110400	27400469	1853	1851	1853	1851	72
477	20240325	110300	27267195	1850	1850	1850	1850	164
478	20240325	110200	26963795	1851	1851	1851	1851	4
479	20240325	110100	26956391	1851	1851	1851	1850	121
480	20240325	110000	26732520	1851	1851	1851	1851	0
481	20240325	105900	26732520	1851	1850	1851	1850	3
482	20240325	105800	26726969	1849	1849	1849	1849	0
483	20240325	105700	26726969	1849	1849	1849	1849	0
484	20240325	105600	26726969	1849	1849	1849	1849	0
485	20240325	105500	26726969	1849	1849	1849	1849	0
486	20240325	105400	26726969	1849	1849	1849	1849	1
487	20240325	105300	26725120	1851	1851	1851	1851	1
488	20240325	105200	26723269	1851	1850	1851	1850	6
489	20240325	105100	26712164	1849	1849	1849	1849	141
490	20240325	105000	26451455	1849	1849	1849	1849	0
491	20240325	104900	26451455	1849	1849	1849	1849	1
492	20240325	104800	26449606	1849	1849	1849	1849	0
493	20240325	104700	26449606	1849	1849	1849	1849	0
494	20240325	104600	26449606	1849	1849	1849	1849	3
495	20240325	104500	26444059	1849	1849	1849	1849	0
496	20240325	104400	26444059	1849	1849	1849	1849	0
497	20240325	104300	26444059	1849	1849	1849	1849	8
498	20240325	104200	26429267	1849	1849	1849	1849	0
499	20240325	104100	26429267	1849	1849	1849	1849	2
500	20240325	104000	26425569	1847	1847	1847	1847	0
501	20240325	103900	26425569	1847	1847	1847	1847	0
502	20240325	103800	26425569	1847	1847	1847	1847	0
503	20240325	103700	26425569	1847	1847	1847	1847	0
504	20240325	103600	26425569	1847	1847	1847	1847	0
505	20240325	103500	26425569	1847	1847	1847	1847	0
506	20240325	103400	26425569	1847	1847	1847	1847	0
507	20240325	103300	26425569	1847	1847	1847	1847	0
508	20240325	103200	26425569	1847	1847	1847	1847	100
509	20240325	103100	26240869	1849	1849	1849	1849	0
510	20240325	103000	26240869	1849	1849	1849	1849	0
511	20240325	102900	26240869	1849	1849	1849	1849	0
512	20240325	102800	26240869	1849	1849	1849	1849	0
513	20240325	102700	26240869	1849	1849	1849	1849	0
514	20240325	102600	26240869	1849	1849	1849	1849	0
515	20240325	102500	26240869	1849	1849	1849	1849	0
516	20240325	102400	26240869	1849	1849	1849	1849	5
517	20240325	102300	26231624	1846	1846	1846	1846	0
518	20240325	102200	26231624	1846	1846	1846	1846	0
519	20240325	102100	26231624	1846	1846	1846	1846	0
520	20240325	102000	26231624	1846	1846	1846	1846	0
521	20240325	101900	26231624	1846	1846	1846	1846	0
522	20240325	101800	26231624	1846	1846	1846	1846	0
523	20240325	101700	26231624	1846	1846	1846	1846	0
524	20240325	101600	26231624	1846	1846	1846	1846	1
525	20240325	101500	26229778	1846	1846	1846	1846	0
526	20240325	101400	26229778	1846	1846	1846	1846	14
527	20240325	101300	26203934	1849	1849	1849	1849	1
528	20240325	101200	26202085	1847	1847	1847	1847	1
529	20240325	101100	26200238	1847	1847	1847	1847	180
530	20240325	101000	25867778	1849	1849	1849	1849	1
531	20240325	100900	25865929	1849	1849	1849	1849	29
532	20240325	100800	25812308	1849	1849	1849	1849	0
533	20240325	100700	25812308	1849	1849	1849	1849	0
534	20240325	100600	25812308	1849	1849	1849	1849	0
535	20240325	100500	25812308	1849	1849	1849	1849	0
536	20240325	100400	25812308	1849	1849	1849	1849	0
537	20240325	100300	25812308	1849	1849	1849	1849	0
538	20240325	100200	25812308	1849	1849	1849	1849	0
539	20240325	100100	25812308	1849	1849	1849	1849	0
540	20240325	100000	25812308	1849	1849	1849	1849	0
541	20240325	095900	25812308	1849	1849	1849	1849	7
542	20240325	095800	25799365	1849	1849	1849	1849	0
543	20240325	095700	25799365	1849	1849	1849	1849	2
544	20240325	095600	25795667	1845	1845	1845	1844	950
545	20240325	095500	24042919	1845	1845	1845	1845	2
546	20240325	095400	24039229	1844	1844	1844	1844	2414
547	20240325	095300	19587813	1844	1844	1844	1844	0
548	20240325	095200	19587813	1844	1844	1844	1844	0
549	20240325	095100	19587813	1844	1844	1844	1844	0
550	20240325	095000	19587813	1844	1844	1844	1844	20
551	20240325	094900	19550933	1844	1844	1844	1844	10
552	20240325	094800	19532493	1844	1833	1844	1833	244
553	20240325	094700	19085230	1834	1839	1839	1834	177
554	20240325	094600	18760512	1839	1839	1839	1839	1
555	20240325	094500	18758673	1835	1835	1835	1835	0
556	20240325	094400	18758673	1835	1835	1835	1835	0
557	20240325	094300	18758673	1835	1835	1835	1835	0
558	20240325	094200	18758673	1835	1835	1835	1835	0
559	20240325	094100	18758673	1835	1835	1835	1835	0
560	20240325	094000	18758673	1835	1835	1835	1835	0
561	20240325	093900	18758673	1835	1835	1835	1835	726
562	20240325	093800	17426463	1835	1840	1840	1835	3253
563	20240325	093700	11454402	1845	1845	1845	1845	0
564	20240325	093600	11454402	1845	1845	1845	1845	0
565	20240325	093500	11454402	1845	1845	1845	1845	0
566	20240325	093400	11454402	1845	1844	1845	1844	1001
567	20240325	093300	9608557	1844	1844	1844	1844	0
568	20240325	093200	9608557	1844	1844	1844	1844	0
569	20240325	093100	9608557	1844	1844	1844	1844	1
570	20240325	093000	9606713	1844	1839	1844	1839	100
571	20240325	092900	9422711	1836	1836	1836	1836	0
572	20240325	092800	9422711	1836	1836	1836	1836	0
573	20240325	092700	9422711	1836	1836	1836	1836	503
574	20240325	092600	8499203	1836	1836	1836	1836	0
575	20240325	092500	8499203	1836	1836	1836	1836	0
576	20240325	092400	8499203	1836	1836	1836	1836	5
577	20240325	092300	8490023	1836	1836	1836	1836	0
578	20240325	092200	8490023	1836	1836	1836	1836	300
579	20240325	092100	7939223	1837	1837	1837	1837	4
580	20240325	092000	7931875	1836	1836	1836	1836	0
581	20240325	091900	7931875	1836	1836	1836	1836	1
582	20240325	091800	7930039	1836	1836	1836	1836	0
583	20240325	091700	7930039	1836	1836	1836	1836	14
584	20240325	091600	7904335	1836	1837	1837	1836	26
585	20240325	091500	7856584	1838	1838	1838	1838	0
586	20240325	091400	7856584	1838	1839	1839	1838	401
587	20240325	091300	7119146	1840	1840	1840	1840	100
588	20240325	091200	6935146	1840	1840	1840	1840	31
589	20240325	091100	6878106	1840	1840	1840	1840	700
590	20240325	091000	5590106	1839	1840	1840	1839	156
591	20240325	090900	5303069	1840	1853	1853	1840	42
592	20240325	090800	5225611	1840	1840	1840	1840	0
593	20240325	090700	5225611	1840	1840	1840	1840	0
594	20240325	090600	5225611	1840	1839	1840	1839	477
595	20240325	090500	4347934	1840	1840	1840	1840	45
596	20240325	090400	4265134	1841	1842	1842	1841	421
597	20240325	090300	3489663	1843	1845	1845	1843	42
598	20240325	090200	3412210	1845	1845	1845	1845	0
599	20240325	090100	3412210	1845	1846	1846	1845	1387
600	20240325	090000	853113	1855	1846	1855	1846	462