KissMeData/014190/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185400	602980315	1845	1845	1845	1845	10256
3	20240328	185300	602980315	1845	1845	1845	1845	0
4	20240328	185200	602980315	1845	1845	1845	1845	0
5	20240328	185100	602980315	1845	1845	1845	1845	0
6	20240328	185000	602980315	1845	1845	1845	1845	0
7	20240328	184900	602980315	1845	1845	1845	1845	0
8	20240328	184800	602980315	1845	1845	1845	1845	0
9	20240328	184700	602980315	1845	1845	1845	1845	0
10	20240328	184600	602980315	1845	1845	1845	1845	0
11	20240328	184500	602980315	1845	1845	1845	1845	0
12	20240328	184400	602980315	1845	1845	1845	1845	0
13	20240328	184300	602980315	1845	1845	1845	1845	0
14	20240328	184200	602980315	1845	1845	1845	1845	0
15	20240328	184100	602980315	1845	1845	1845	1845	0
16	20240328	184000	602980315	1845	1845	1845	1845	0
17	20240328	183900	602980315	1845	1845	1845	1845	0
18	20240328	183800	602980315	1845	1845	1845	1845	0
19	20240328	183700	602980315	1845	1845	1845	1845	0
20	20240328	183600	602980315	1845	1845	1845	1845	0
21	20240328	183500	602980315	1845	1845	1845	1845	0
22	20240328	183400	602980315	1845	1845	1845	1845	0
23	20240328	183300	602980315	1845	1845	1845	1845	0
24	20240328	183200	602980315	1845	1845	1845	1845	0
25	20240328	183100	602980315	1845	1845	1845	1845	0
26	20240328	183000	602980315	1845	1845	1845	1845	0
27	20240328	182900	602980315	1845	1845	1845	1845	0
28	20240328	182800	602980315	1845	1845	1845	1845	0
29	20240328	182700	602980315	1845	1845	1845	1845	0
30	20240328	182600	602980315	1845	1845	1845	1845	0
31	20240328	182500	602980315	1845	1845	1845	1845	0
32	20240328	182400	602980315	1845	1845	1845	1845	10256
33	20240328	182300	602980315	1845	1845	1845	1845	0
34	20240328	182200	602980315	1845	1845	1845	1845	0
35	20240328	182100	602980315	1845	1845	1845	1845	0
36	20240328	182000	602980315	1845	1845	1845	1845	0
37	20240328	181900	602980315	1845	1845	1845	1845	0
38	20240328	181800	602980315	1845	1845	1845	1845	0
39	20240328	181700	602980315	1845	1845	1845	1845	0
40	20240328	181600	602980315	1845	1845	1845	1845	0
41	20240328	181500	602980315	1845	1845	1845	1845	0
42	20240328	181400	602980315	1845	1845	1845	1845	0
43	20240328	181300	602980315	1845	1845	1845	1845	0
44	20240328	181200	602980315	1845	1845	1845	1845	0
45	20240328	181100	602980315	1845	1845	1845	1845	0
46	20240328	181000	602980315	1845	1845	1845	1845	0
47	20240328	180900	602980315	1845	1845	1845	1845	0
48	20240328	180800	602980315	1845	1845	1845	1845	0
49	20240328	180700	602980315	1845	1845	1845	1845	0
50	20240328	180600	602980315	1845	1845	1845	1845	0
51	20240328	180500	602980315	1845	1845	1845	1845	0
52	20240328	180400	602980315	1845	1845	1845	1845	0
53	20240328	180300	602980315	1845	1845	1845	1845	0
54	20240328	180200	602980315	1845	1845	1845	1845	0
55	20240328	180100	602980315	1845	1845	1845	1845	0
56	20240328	180000	602980315	1845	1845	1845	1845	0
57	20240328	175900	602980315	1845	1845	1845	1845	0
58	20240328	175800	602980315	1845	1845	1845	1845	0
59	20240328	175700	602980315	1845	1845	1845	1845	0
60	20240328	175600	602980315	1845	1845	1845	1845	0
61	20240328	175500	602980315	1845	1845	1845	1845	0
62	20240328	175400	602980315	1845	1845	1845	1845	10256
63	20240328	175300	602980315	1845	1845	1845	1845	0
64	20240328	175200	602980315	1845	1845	1845	1845	0
65	20240328	175100	602980315	1845	1845	1845	1845	0
66	20240328	175000	602980315	1845	1845	1845	1845	0
67	20240328	174900	602980315	1845	1845	1845	1845	0
68	20240328	174800	602980315	1845	1845	1845	1845	0
69	20240328	174700	602980315	1845	1845	1845	1845	0
70	20240328	174600	602980315	1845	1845	1845	1845	0
71	20240328	174500	602980315	1845	1845	1845	1845	0
72	20240328	174400	602980315	1845	1845	1845	1845	0
73	20240328	174300	602980315	1845	1845	1845	1845	0
74	20240328	174200	602980315	1845	1845	1845	1845	0
75	20240328	174100	602980315	1845	1845	1845	1845	0
76	20240328	174000	602980315	1845	1845	1845	1845	0
77	20240328	173900	602980315	1845	1845	1845	1845	0
78	20240328	173800	602980315	1845	1845	1845	1845	0
79	20240328	173700	602980315	1845	1845	1845	1845	0
80	20240328	173600	602980315	1845	1845	1845	1845	0
81	20240328	173500	602980315	1845	1845	1845	1845	0
82	20240328	173400	602980315	1845	1845	1845	1845	0
83	20240328	173300	602980315	1845	1845	1845	1845	0
84	20240328	173200	602980315	1845	1845	1845	1845	0
85	20240328	173100	602980315	1845	1845	1845	1845	0
86	20240328	173000	602980315	1845	1845	1845	1845	0
87	20240328	172900	602980315	1845	1845	1845	1845	0
88	20240328	172800	602980315	1845	1845	1845	1845	0
89	20240328	172700	602980315	1845	1845	1845	1845	0
90	20240328	172600	602980315	1845	1845	1845	1845	0
91	20240328	172500	602980315	1845	1845	1845	1845	0
92	20240328	172400	602980315	1845	1845	1845	1845	10256
93	20240328	172300	602980315	1845	1845	1845	1845	0
94	20240328	172200	602980315	1845	1845	1845	1845	0
95	20240328	172100	602980315	1845	1845	1845	1845	0
96	20240328	172000	602980315	1845	1845	1845	1845	0
97	20240328	171900	602980315	1845	1845	1845	1845	0
98	20240328	171800	602980315	1845	1845	1845	1845	0
99	20240328	171700	602980315	1845	1845	1845	1845	0
100	20240328	171600	602980315	1845	1845	1845	1845	0
101	20240328	171500	602980315	1845	1845	1845	1845	0
102	20240328	171400	602980315	1845	1845	1845	1845	0
103	20240328	171300	602980315	1845	1845	1845	1845	0
104	20240328	171200	602980315	1845	1845	1845	1845	0
105	20240328	171100	602980315	1845	1845	1845	1845	0
106	20240328	171000	602980315	1845	1845	1845	1845	0
107	20240328	170900	602980315	1845	1845	1845	1845	0
108	20240328	170800	602980315	1845	1845	1845	1845	0
109	20240328	170700	602980315	1845	1845	1845	1845	0
110	20240328	170600	602980315	1845	1845	1845	1845	0
111	20240328	170500	602980315	1845	1845	1845	1845	0
112	20240328	170400	602980315	1845	1845	1845	1845	0
113	20240328	170300	602980315	1845	1845	1845	1845	0
114	20240328	170200	602980315	1845	1845	1845	1845	0
115	20240328	170100	602980315	1845	1845	1845	1845	0
116	20240328	170000	602980315	1845	1845	1845	1845	0
117	20240328	165900	602980315	1845	1845	1845	1845	0
118	20240328	165800	602980315	1845	1845	1845	1845	0
119	20240328	165700	602980315	1845	1845	1845	1845	0
120	20240328	165600	602980315	1845	1845	1845	1845	0
121	20240328	165500	602980315	1845	1845	1845	1845	0
122	20240328	165400	602980315	1845	1845	1845	1845	10256
123	20240328	165300	602980315	1845	1845	1845	1845	0
124	20240328	165200	602980315	1845	1845	1845	1845	0
125	20240328	165100	602980315	1845	1845	1845	1845	0
126	20240328	165000	602980315	1845	1845	1845	1845	0
127	20240328	164900	602980315	1845	1845	1845	1845	0
128	20240328	164800	602980315	1845	1845	1845	1845	0
129	20240328	164700	602980315	1845	1845	1845	1845	0
130	20240328	164600	602980315	1845	1845	1845	1845	0
131	20240328	164500	602980315	1845	1845	1845	1845	0
132	20240328	164400	602980315	1845	1845	1845	1845	0
133	20240328	164300	602980315	1845	1845	1845	1845	0
134	20240328	164200	602980315	1845	1845	1845	1845	0
135	20240328	164100	602980315	1845	1845	1845	1845	0
136	20240328	164000	602980315	1845	1845	1845	1845	0
137	20240328	163900	602980315	1845	1845	1845	1845	0
138	20240328	163800	602980315	1845	1845	1845	1845	0
139	20240328	163700	602980315	1845	1845	1845	1845	0
140	20240328	163600	602980315	1845	1845	1845	1845	0
141	20240328	163500	602980315	1845	1845	1845	1845	0
142	20240328	163400	602980315	1845	1845	1845	1845	0
143	20240328	163300	602980315	1845	1845	1845	1845	0
144	20240328	163200	602980315	1845	1845	1845	1845	0
145	20240328	163100	602980315	1845	1845	1845	1845	0
146	20240328	163000	602980315	1845	1845	1845	1845	0
147	20240328	162900	602980315	1845	1845	1845	1845	0
148	20240328	162800	602980315	1845	1845	1845	1845	0
149	20240328	162700	602980315	1845	1845	1845	1845	0
150	20240328	162600	602980315	1845	1845	1845	1845	0
151	20240328	162500	602980315	1845	1845	1845	1845	0
152	20240328	162400	602980315	1845	1845	1845	1845	10256
153	20240328	162300	602980315	1845	1845	1845	1845	0
154	20240328	162200	602980315	1845	1845	1845	1845	0
155	20240328	162100	602980315	1845	1845	1845	1845	0
156	20240328	162000	602980315	1845	1845	1845	1845	0
157	20240328	161900	602980315	1845	1845	1845	1845	0
158	20240328	161800	602980315	1845	1845	1845	1845	0
159	20240328	161700	602980315	1845	1845	1845	1845	0
160	20240328	161600	602980315	1845	1845	1845	1845	0
161	20240328	161500	602980315	1845	1845	1845	1845	0
162	20240328	161400	602980315	1845	1845	1845	1845	0
163	20240328	161300	602980315	1845	1845	1845	1845	0
164	20240328	161200	602980315	1845	1845	1845	1845	0
165	20240328	161100	602980315	1845	1845	1845	1845	0
166	20240328	161000	602980315	1845	1845	1845	1845	0
167	20240328	160900	602980315	1845	1845	1845	1845	0
168	20240328	160800	602980315	1845	1845	1845	1845	0
169	20240328	160700	602980315	1845	1845	1845	1845	0
170	20240328	160600	602980315	1845	1845	1845	1845	0
171	20240328	160500	602980315	1845	1845	1845	1845	0
172	20240328	160400	602980315	1845	1845	1845	1845	0
173	20240328	160300	602980315	1845	1845	1845	1845	0
174	20240328	160200	602980315	1845	1845	1845	1845	0
175	20240328	160100	602980315	1845	1845	1845	1845	0
176	20240328	160000	602980315	1845	1845	1845	1845	0
177	20240328	155900	602980315	1845	1845	1845	1845	0
178	20240328	155800	602980315	1845	1845	1845	1845	0
179	20240328	155700	602980315	1845	1845	1845	1845	0
180	20240328	155600	602980315	1845	1845	1845	1845	0
181	20240328	155500	602980315	1845	1845	1845	1845	0
182	20240328	155400	602980315	1845	1845	1845	1845	10256
183	20240328	155300	602980315	1845	1845	1845	1845	0
184	20240328	155200	602980315	1845	1845	1845	1845	0
185	20240328	155100	602980315	1845	1845	1845	1845	0
186	20240328	155000	602980315	1845	1845	1845	1845	0
187	20240328	154900	602980315	1845	1845	1845	1845	0
188	20240328	154800	602980315	1845	1845	1845	1845	0
189	20240328	154700	602980315	1845	1845	1845	1845	0
190	20240328	154600	602980315	1845	1845	1845	1845	0
191	20240328	154500	602980315	1845	1845	1845	1845	0
192	20240328	154400	602980315	1845	1845	1845	1845	0
193	20240328	154300	602980315	1845	1845	1845	1845	0
194	20240328	154200	602980315	1845	1845	1845	1845	0
195	20240328	154100	602980315	1845	1845	1845	1845	0
196	20240328	154000	602980315	1845	1845	1845	1845	0
197	20240328	153900	602980315	1845	1845	1845	1845	0
198	20240328	153800	602980315	1845	1845	1845	1845	0
199	20240328	153700	602980315	1845	1845	1845	1845	0
200	20240328	153600	602980315	1845	1845	1845	1845	0
201	20240328	153500	602980315	1845	1845	1845	1845	0
202	20240328	153400	602980315	1845	1845	1845	1845	0
203	20240328	153300	602980315	1845	1845	1845	1845	0
204	20240328	153200	602980315	1845	1845	1845	1845	0
205	20240328	153100	602980315	1845	1845	1845	1845	0
206	20240328	153000	602980315	1845	1845	1845	1845	10256
207	20240328	152900	584057995	1845	1845	1845	1845	0
208	20240328	152800	584057995	1845	1845	1845	1845	0
209	20240328	152700	584057995	1845	1845	1845	1845	0
210	20240328	152600	584057995	1845	1845	1845	1845	0
211	20240328	152500	584057995	1845	1845	1845	1845	0
212	20240328	152400	584057995	1845	1845	1845	1845	0
213	20240328	152300	584057995	1845	1845	1845	1845	0
214	20240328	152200	584057995	1845	1845	1845	1845	0
215	20240328	152100	584057995	1845	1845	1845	1845	0
216	20240328	152000	584057995	1845	1845	1845	1845	0
217	20240328	151900	584057995	1845	1845	1845	1845	263
218	20240328	151800	583572760	1847	1845	1847	1845	41
219	20240328	151700	583497035	1845	1846	1847	1845	432
220	20240328	151600	582699566	1846	1846	1846	1846	287
221	20240328	151500	582169764	1846	1845	1846	1845	62
222	20240328	151400	582055373	1845	1846	1847	1845	1326
223	20240328	151300	579607844	1846	1846	1846	1846	4
224	20240328	151200	579600460	1846	1846	1846	1846	30
225	20240328	151100	579545080	1846	1846	1846	1846	207
226	20240328	151000	579162958	1846	1846	1846	1846	1
227	20240328	150900	579161112	1842	1846	1846	1842	213
228	20240328	150800	578768713	1846	1846	1846	1846	95
229	20240328	150700	578593343	1846	1846	1846	1846	236
230	20240328	150600	578157687	1842	1843	1843	1842	35
231	20240328	150500	578093197	1846	1846	1846	1846	0
232	20240328	150400	578093197	1846	1846	1846	1846	0
233	20240328	150300	578093197	1846	1846	1846	1846	0
234	20240328	150200	578093197	1846	1844	1846	1844	115
235	20240328	150100	577881133	1844	1844	1844	1844	100
236	20240328	150000	577696733	1841	1841	1841	1841	5
237	20240328	145900	577687528	1844	1842	1844	1841	1049
238	20240328	145800	575755870	1844	1844	1844	1844	1
239	20240328	145700	575754026	1844	1844	1844	1844	291
240	20240328	145600	575217422	1841	1842	1842	1841	1199
241	20240328	145500	573009520	1841	1841	1841	1841	113
242	20240328	145400	572801487	1842	1842	1842	1842	587
243	20240328	145300	571720233	1842	1842	1842	1842	0
244	20240328	145200	571720233	1842	1845	1845	1842	1551
245	20240328	145100	568862229	1845	1845	1845	1845	0
246	20240328	145000	568862229	1845	1845	1845	1845	556
247	20240328	144900	567836409	1845	1845	1845	1845	4
248	20240328	144800	567829029	1845	1845	1845	1845	500
249	20240328	144700	566906529	1845	1845	1845	1845	1
250	20240328	144600	566904684	1845	1845	1847	1845	677
251	20240328	144500	565655219	1847	1845	1847	1845	3
252	20240328	144400	565649682	1845	1845	1845	1845	7
253	20240328	144300	565636767	1845	1845	1845	1845	90
254	20240328	144200	565470717	1847	1847	1847	1847	1
255	20240328	144100	565468870	1846	1846	1846	1846	0
256	20240328	144000	565468870	1846	1846	1846	1846	523
257	20240328	143900	564503412	1846	1846	1846	1846	15
258	20240328	143800	564475722	1847	1846	1847	1846	586
259	20240328	143700	563393962	1846	1844	1846	1844	955
260	20240328	143600	561632087	1844	1844	1844	1844	54
261	20240328	143500	561532511	1844	1844	1844	1844	0
262	20240328	143400	561532511	1844	1844	1844	1844	0
263	20240328	143300	561532511	1844	1844	1844	1844	300
264	20240328	143200	560979311	1844	1844	1844	1844	501
265	20240328	143100	560055467	1844	1844	1844	1844	20
266	20240328	143000	560018587	1844	1844	1844	1844	500
267	20240328	142900	559096587	1844	1845	1845	1844	4
268	20240328	142800	559089209	1844	1844	1844	1844	0
269	20240328	142700	559089209	1844	1844	1844	1844	2
270	20240328	142600	559085521	1842	1842	1842	1842	0
271	20240328	142500	559085521	1842	1846	1846	1842	4050
272	20240328	142400	551620444	1846	1846	1846	1846	0
273	20240328	142300	551620444	1846	1846	1846	1846	0
274	20240328	142200	551620444	1846	1845	1846	1845	4373
275	20240328	142100	543550258	1846	1845	1846	1845	1208
276	20240328	142000	541321260	1846	1846	1846	1846	0
277	20240328	141900	541321260	1846	1849	1849	1846	1014
278	20240328	141800	539449409	1847	1848	1848	1847	2919
279	20240328	141700	534057995	1849	1849	1849	1849	13
280	20240328	141600	534033958	1848	1849	1849	1848	132
281	20240328	141500	533790002	1850	1850	1850	1850	0
282	20240328	141400	533790002	1850	1850	1850	1850	235
283	20240328	141300	533355252	1850	1850	1850	1850	2
284	20240328	141200	533351552	1847	1848	1848	1847	2123
285	20240328	141100	529430106	1848	1850	1850	1848	3545
286	20240328	141000	522878298	1850	1850	1850	1850	0
287	20240328	140900	522878298	1850	1850	1850	1850	0
288	20240328	140800	522878298	1850	1850	1850	1850	30
289	20240328	140700	522822798	1850	1850	1850	1850	0
290	20240328	140600	522822798	1850	1850	1850	1850	123
291	20240328	140500	522595248	1852	1852	1852	1852	5
292	20240328	140400	522585988	1852	1852	1852	1852	0
293	20240328	140300	522585988	1852	1852	1852	1852	1
294	20240328	140200	522584136	1850	1850	1850	1850	534
295	20240328	140100	521596236	1850	1850	1850	1850	2
296	20240328	140000	521592536	1850	1850	1850	1850	500
297	20240328	135900	520667536	1850	1850	1850	1850	1
298	20240328	135800	520665686	1850	1852	1852	1850	301
299	20240328	135700	520108834	1851	1851	1851	1851	1
300	20240328	135600	520106983	1851	1851	1851	1851	0
301	20240328	135500	520106983	1851	1851	1851	1851	10
302	20240328	135400	520088473	1851	1851	1851	1851	0
303	20240328	135300	520088473	1851	1851	1851	1851	0
304	20240328	135200	520088473	1851	1851	1851	1851	541
305	20240328	135100	519087082	1850	1850	1850	1849	1047
306	20240328	135000	517150138	1850	1850	1850	1850	0
307	20240328	134900	517150138	1850	1851	1853	1849	4698
308	20240328	134800	508461339	1850	1850	1850	1850	0
309	20240328	134700	508461339	1850	1850	1850	1850	0
310	20240328	134600	508461339	1850	1850	1850	1850	0
311	20240328	134500	508461339	1850	1851	1851	1850	461
312	20240328	134400	507608484	1851	1851	1851	1851	0
313	20240328	134300	507608484	1851	1851	1851	1851	0
314	20240328	134200	507608484	1851	1851	1851	1851	1
315	20240328	134100	507606633	1851	1851	1851	1851	0
316	20240328	134000	507606633	1851	1852	1852	1851	2348
317	20240328	133900	503260480	1852	1853	1853	1852	2522
318	20240328	133800	498589435	1854	1854	1854	1854	1
319	20240328	133700	498587581	1854	1854	1854	1854	0
320	20240328	133600	498587581	1854	1854	1854	1854	0
321	20240328	133500	498587581	1854	1854	1854	1854	1
322	20240328	133400	498585727	1852	1852	1852	1852	65
323	20240328	133300	498465347	1852	1851	1852	1851	5
324	20240328	133200	498456090	1852	1852	1852	1852	0
325	20240328	133100	498456090	1852	1852	1852	1852	1226
326	20240328	133000	496185538	1851	1851	1851	1851	63
327	20240328	132900	496068925	1852	1852	1852	1852	2
328	20240328	132800	496065221	1851	1851	1851	1851	2642
329	20240328	132700	491174879	1851	1851	1851	1851	131
330	20240328	132600	490932398	1852	1852	1852	1852	200
331	20240328	132500	490561998	1852	1855	1855	1852	101
332	20240328	132400	490374646	1855	1855	1855	1855	10
333	20240328	132300	490356096	1855	1855	1855	1855	2
334	20240328	132200	490352386	1851	1851	1851	1851	21
335	20240328	132100	490313515	1851	1853	1853	1851	800
336	20240328	132000	488832641	1853	1853	1853	1853	13
337	20240328	131900	488808552	1854	1854	1854	1854	0
338	20240328	131800	488808552	1854	1854	1854	1854	150
339	20240328	131700	488530452	1855	1854	1855	1854	1001
340	20240328	131600	486674597	1852	1852	1852	1852	0
341	20240328	131500	486674597	1852	1852	1852	1852	520
342	20240328	131400	485711557	1852	1853	1853	1852	2876
343	20240328	131300	480384065	1853	1853	1853	1853	2
344	20240328	131200	480380359	1854	1854	1854	1854	499
345	20240328	131100	479455213	1854	1854	1854	1854	50
346	20240328	131000	479362513	1854	1854	1854	1854	0
347	20240328	130900	479362513	1854	1854	1854	1854	0
348	20240328	130800	479362513	1854	1854	1854	1854	298
349	20240328	130700	478810021	1855	1855	1855	1855	3
350	20240328	130600	478804456	1855	1855	1855	1855	2
351	20240328	130500	478800746	1854	1855	1855	1854	2
352	20240328	130400	478797037	1854	1854	1854	1854	2
353	20240328	130300	478793329	1854	1855	1855	1854	10
354	20240328	130200	478774780	1855	1855	1855	1855	0
355	20240328	130100	478774780	1855	1855	1855	1855	1
356	20240328	130000	478772925	1855	1855	1855	1855	50
357	20240328	125900	478680175	1855	1855	1855	1855	300
358	20240328	125800	478123675	1855	1855	1855	1855	10
359	20240328	125700	478105125	1855	1855	1855	1855	543
360	20240328	125600	477097860	1855	1854	1855	1854	2
361	20240328	125500	477094151	1855	1855	1855	1855	40
362	20240328	125400	477019951	1855	1855	1855	1855	41
363	20240328	125300	476943896	1853	1853	1853	1853	0
364	20240328	125200	476943896	1853	1855	1856	1853	1804
365	20240328	125100	473598372	1855	1854	1855	1854	208
366	20240328	125000	473212540	1853	1853	1853	1853	0
367	20240328	124900	473212540	1853	1853	1853	1853	9
368	20240328	124800	473195863	1852	1852	1852	1852	47
369	20240328	124700	473108819	1855	1855	1855	1855	500
370	20240328	124600	472181319	1854	1851	1854	1851	1159
371	20240328	124500	470035874	1852	1852	1852	1852	825
372	20240328	124400	468507974	1853	1853	1853	1853	6
373	20240328	124300	468496856	1853	1853	1853	1853	2
374	20240328	124200	468493150	1853	1853	1853	1853	0
375	20240328	124100	468493150	1853	1853	1853	1853	1
376	20240328	124000	468491297	1853	1855	1855	1853	810
377	20240328	123900	466990138	1855	1855	1855	1855	549
378	20240328	123800	465971743	1855	1855	1855	1855	134
379	20240328	123700	465723173	1855	1853	1855	1853	1464
380	20240328	123600	463008735	1853	1853	1853	1853	23
381	20240328	123500	462966116	1852	1852	1852	1852	0
382	20240328	123400	462966116	1852	1852	1852	1852	0
383	20240328	123300	462966116	1852	1853	1854	1852	553
384	20240328	123200	461941710	1854	1854	1854	1854	1
385	20240328	123100	461939856	1852	1852	1852	1852	1500
386	20240328	123000	459161856	1852	1852	1852	1852	51
387	20240328	122900	459067404	1853	1853	1853	1853	40
388	20240328	122800	458993284	1853	1853	1853	1853	28
389	20240328	122700	458941400	1852	1852	1852	1852	2
390	20240328	122600	458937696	1852	1852	1852	1852	20
391	20240328	122500	458900656	1851	1851	1851	1851	1200
392	20240328	122400	456679456	1852	1851	1852	1851	201
393	20240328	122300	456307205	1851	1851	1851	1851	1
394	20240328	122200	456305354	1855	1852	1855	1852	1101
395	20240328	122100	454266299	1852	1852	1852	1852	500
396	20240328	122000	453340299	1853	1854	1854	1853	541
397	20240328	121900	452337785	1857	1857	1857	1857	0
398	20240328	121800	452337785	1857	1857	1857	1857	100
399	20240328	121700	452152085	1857	1857	1857	1854	286
400	20240328	121600	451621745	1854	1854	1854	1854	8
401	20240328	121500	451606913	1857	1857	1857	1857	3
402	20240328	121400	451601342	1857	1857	1857	1857	5
403	20240328	121300	451592057	1857	1857	1857	1857	0
404	20240328	121200	451592057	1857	1857	1857	1857	0
405	20240328	121100	451592057	1857	1857	1857	1857	1
406	20240328	121000	451590200	1857	1857	1857	1857	0
407	20240328	120900	451590200	1857	1857	1857	1857	800
408	20240328	120800	450104600	1854	1854	1854	1854	0
409	20240328	120700	450104600	1854	1854	1854	1854	647
410	20240328	120600	448905062	1855	1858	1858	1855	567
411	20240328	120500	447853196	1858	1858	1858	1855	542
412	20240328	120400	446847780	1855	1855	1855	1855	540
413	20240328	120300	445846080	1855	1855	1858	1849	4591
414	20240328	120200	437335673	1858	1851	1858	1849	7811
415	20240328	120100	422890402	1852	1852	1852	1852	0
416	20240328	120000	422890402	1852	1853	1853	1851	2319
417	20240328	115900	418596251	1854	1855	1855	1854	674
418	20240328	115800	417346576	1855	1855	1855	1855	0
419	20240328	115700	417346576	1855	1855	1855	1855	13
420	20240328	115600	417322461	1856	1858	1858	1856	88
421	20240328	115500	417159131	1855	1855	1855	1855	0
422	20240328	115400	417159131	1855	1855	1855	1855	1385
423	20240328	115300	414589956	1858	1857	1858	1855	1106
424	20240328	115200	412538249	1853	1851	1853	1851	548
425	20240328	115100	411522821	1850	1850	1850	1849	10471
426	20240328	115000	392151475	1850	1850	1851	1849	129
427	20240328	114900	391912825	1851	1850	1853	1850	548
428	20240328	114800	390898474	1849	1849	1849	1848	505
429	20240328	114700	389964730	1849	1849	1850	1848	3839
430	20240328	114600	382866775	1849	1849	1849	1849	1100
431	20240328	114500	380832875	1850	1850	1850	1850	126
432	20240328	114400	380599775	1850	1854	1854	1849	36173
433	20240328	114300	313665856	1854	1855	1855	1854	1114
434	20240328	114200	311600487	1855	1857	1857	1855	4223
435	20240328	114100	303763863	1859	1859	1859	1857	1240
436	20240328	114000	301461178	1858	1860	1860	1858	2507
437	20240328	113900	296801317	1859	1859	1859	1859	403
438	20240328	113800	296052140	1859	1860	1860	1859	1266
439	20240328	113700	293697381	1858	1858	1858	1858	100
440	20240328	113600	293511581	1858	1860	1860	1858	541
441	20240328	113500	292506401	1858	1859	1859	1858	9041
442	20240328	113400	275705692	1860	1861	1861	1860	2419
443	20240328	113300	271205236	1862	1865	1865	1862	470
444	20240328	113200	270329876	1862	1864	1864	1862	133
445	20240328	113100	270082220	1863	1863	1863	1863	0
446	20240328	113000	270082220	1863	1863	1863	1863	1058
447	20240328	112900	268111166	1863	1863	1863	1863	2
448	20240328	112800	268107440	1864	1864	1864	1864	0
449	20240328	112700	268107440	1864	1864	1864	1864	7
450	20240328	112600	268094392	1865	1865	1865	1865	0
451	20240328	112500	268094392	1865	1865	1865	1865	198
452	20240328	112400	267725122	1865	1865	1865	1865	0
453	20240328	112300	267725122	1865	1865	1865	1865	1
454	20240328	112200	267723257	1867	1867	1867	1867	0
455	20240328	112100	267723257	1867	1867	1867	1867	1
456	20240328	112000	267721390	1865	1865	1865	1865	0
457	20240328	111900	267721390	1865	1864	1866	1864	3
458	20240328	111800	267715795	1863	1863	1863	1863	1
459	20240328	111700	267713932	1862	1862	1862	1862	235
460	20240328	111600	267276362	1862	1862	1862	1862	0
461	20240328	111500	267276362	1862	1862	1862	1862	1201
462	20240328	111400	265040100	1863	1863	1863	1863	500
463	20240328	111300	264108600	1863	1865	1865	1863	2750
464	20240328	111200	258983417	1864	1867	1867	1864	228
465	20240328	111100	258558367	1867	1867	1867	1867	3
466	20240328	111000	258552766	1865	1866	1866	1865	100
467	20240328	110900	258366256	1867	1867	1867	1867	116
468	20240328	110800	258149684	1868	1868	1868	1868	0
469	20240328	110700	258149684	1868	1868	1868	1868	0
470	20240328	110600	258149684	1868	1868	1868	1868	4
471	20240328	110500	258142212	1868	1868	1868	1868	0
472	20240328	110400	258142212	1868	1868	1868	1868	530
473	20240328	110300	257152172	1868	1868	1868	1868	0
474	20240328	110200	257152172	1868	1869	1869	1868	120
475	20240328	110100	256928002	1869	1869	1869	1869	10
476	20240328	110000	256909312	1869	1869	1869	1869	4
477	20240328	105900	256901836	1869	1868	1869	1868	24
478	20240328	105800	256857003	1868	1869	1869	1868	3
479	20240328	105700	256851398	1868	1868	1868	1868	95
480	20240328	105600	256673938	1867	1868	1868	1867	2075
481	20240328	105500	252798224	1869	1869	1869	1869	2
482	20240328	105400	252794486	1868	1868	1868	1868	100
483	20240328	105300	252607686	1867	1867	1867	1867	2
484	20240328	105200	252603952	1869	1869	1869	1869	0
485	20240328	105100	252603952	1869	1867	1869	1867	3
486	20240328	105000	252598349	1867	1869	1869	1867	3
487	20240328	104900	252592746	1868	1867	1868	1867	522
488	20240328	104800	251617671	1866	1866	1866	1866	39
489	20240328	104700	251544897	1865	1865	1865	1865	8
490	20240328	104600	251529977	1865	1865	1867	1865	23
491	20240328	104500	251487080	1867	1865	1867	1865	1060
492	20240328	104400	249509695	1865	1865	1865	1865	1
493	20240328	104300	249507830	1864	1863	1864	1863	2
494	20240328	104200	249504103	1863	1865	1865	1862	311
495	20240328	104100	248924812	1866	1866	1866	1866	12
496	20240328	104000	248902420	1867	1864	1867	1864	14
497	20240328	103900	248876288	1864	1864	1864	1864	0
498	20240328	103800	248876288	1864	1863	1864	1863	1203
499	20240328	103700	246635098	1863	1863	1863	1863	4
500	20240328	103600	246627646	1867	1864	1867	1864	5
501	20240328	103500	246618320	1865	1865	1865	1865	0
502	20240328	103400	246618320	1865	1864	1865	1864	400
503	20240328	103300	245872501	1864	1864	1864	1864	10
504	20240328	103200	245853861	1863	1863	1863	1863	0
505	20240328	103100	245853861	1863	1863	1864	1863	14
506	20240328	103000	245827769	1863	1861	1863	1861	596
507	20240328	102900	244718061	1862	1862	1862	1861	334
508	20240328	102800	244096485	1861	1862	1862	1860	1081
509	20240328	102700	242085282	1863	1863	1863	1863	1
510	20240328	102600	242083419	1858	1858	1863	1858	6012
511	20240328	102500	230901753	1858	1857	1859	1857	558
512	20240328	102400	229864990	1858	1857	1858	1857	545
513	20240328	102300	228852385	1858	1858	1858	1858	543
514	20240328	102200	227843491	1858	1857	1859	1857	1189
515	20240328	102100	225634434	1857	1857	1859	1857	356
516	20240328	102000	224973089	1857	1857	1858	1857	974
517	20240328	101900	223163571	1856	1857	1860	1856	2777
518	20240328	101800	218007127	1858	1858	1858	1858	305
519	20240328	101700	217440437	1858	1858	1858	1856	119
520	20240328	101600	217219530	1856	1859	1859	1856	1228
521	20240328	101500	214938682	1856	1858	1859	1856	965
522	20240328	101400	213146018	1861	1862	1863	1855	2875
523	20240328	101300	207802933	1862	1861	1862	1861	211
524	20240328	101200	207410056	1860	1857	1860	1857	4
525	20240328	101100	207402622	1856	1856	1856	1856	351
526	20240328	101000	206751166	1856	1856	1856	1855	602
527	20240328	100900	205633855	1856	1856	1856	1856	0
528	20240328	100800	205633855	1856	1859	1859	1856	7017
529	20240328	100700	192600014	1860	1861	1863	1860	939
530	20240328	100600	190853273	1862	1862	1862	1862	149
531	20240328	100500	190575835	1862	1861	1862	1861	3
532	20240328	100400	190570251	1861	1861	1861	1861	10
533	20240328	100300	190551641	1861	1859	1861	1859	100
534	20240328	100200	190365641	1859	1859	1859	1859	538
535	20240328	100100	189365499	1858	1862	1862	1858	2079
536	20240328	100000	185499788	1861	1861	1861	1861	47
537	20240328	095900	185412321	1860	1860	1861	1860	254
538	20240328	095800	184939681	1861	1860	1861	1860	302
539	20240328	095700	184377661	1861	1861	1861	1861	20
540	20240328	095600	184340441	1861	1861	1861	1861	83
541	20240328	095500	184185978	1861	1859	1861	1859	35
542	20240328	095400	184120849	1859	1859	1859	1859	1189
543	20240328	095300	181910498	1859	1859	1859	1859	0
544	20240328	095200	181910498	1859	1860	1860	1859	1840
545	20240328	095100	178488831	1860	1860	1860	1860	20
546	20240328	095000	178451631	1860	1860	1860	1860	24
547	20240328	094900	178406991	1860	1865	1865	1860	1977
548	20240328	094800	174727509	1866	1866	1866	1866	50
549	20240328	094700	174634209	1867	1867	1867	1867	535
550	20240328	094600	173635364	1861	1861	1861	1861	0
551	20240328	094500	173635364	1861	1861	1861	1861	0
552	20240328	094400	173635364	1861	1861	1861	1861	0
553	20240328	094300	173635364	1861	1859	1862	1859	1120
554	20240328	094200	171551000	1859	1859	1859	1859	2
555	20240328	094100	171547282	1859	1861	1861	1859	51
556	20240328	094000	171452405	1860	1861	1861	1858	199
557	20240328	093900	171082658	1858	1858	1858	1858	0
558	20240328	093800	171082658	1858	1858	1858	1858	0
559	20240328	093700	171082658	1858	1860	1860	1858	922
560	20240328	093600	169369139	1861	1861	1861	1861	20
561	20240328	093500	169331919	1862	1862	1862	1862	0
562	20240328	093400	169331919	1862	1859	1862	1859	2533
563	20240328	093300	164620542	1860	1861	1861	1860	608
564	20240328	093200	163489161	1862	1862	1862	1862	37
565	20240328	093100	163420267	1862	1862	1862	1862	474
566	20240328	093000	162537679	1862	1861	1862	1861	235
567	20240328	092900	162100159	1862	1862	1862	1862	0
568	20240328	092800	162100159	1862	1862	1862	1862	0
569	20240328	092700	162100159	1862	1862	1862	1858	2694
570	20240328	092600	157088251	1862	1866	1866	1858	3477
571	20240328	092500	150619393	1870	1870	1870	1870	3
572	20240328	092400	150613783	1860	1860	1860	1860	2000
573	20240328	092300	146893783	1860	1860	1860	1860	105
574	20240328	092200	146698483	1866	1866	1866	1866	556
575	20240328	092100	145660987	1866	1856	1866	1856	700
576	20240328	092000	144360019	1856	1863	1863	1856	6493
577	20240328	091900	132283675	1864	1867	1867	1864	1906
578	20240328	091800	128728426	1868	1869	1869	1868	553
579	20240328	091700	127695412	1870	1872	1872	1870	1252
580	20240328	091600	125353398	1874	1874	1874	1874	92
581	20240328	091500	125180990	1874	1874	1874	1874	534
582	20240328	091400	124180274	1877	1874	1877	1874	2997
583	20240328	091300	118561839	1873	1874	1874	1873	78
584	20240328	091200	118415737	1874	1874	1874	1874	0
585	20240328	091100	118415737	1874	1874	1874	1874	50
586	20240328	091000	118322037	1874	1874	1874	1874	0
587	20240328	090900	118322037	1874	1874	1874	1874	0
588	20240328	090800	118322037	1874	1874	1874	1874	388
589	20240328	090700	117594925	1874	1874	1874	1874	21
590	20240328	090600	117555571	1874	1874	1874	1874	700
591	20240328	090500	116243771	1874	1874	1874	1874	100
592	20240328	090400	116056371	1877	1888	1888	1877	129
593	20240328	090300	115813467	1888	1888	1888	1888	157
594	20240328	090200	115517051	1888	1860	1888	1860	47930
595	20240328	090100	25789599	1871	1872	1872	1861	1807
596	20240328	090000	22424916	1872	1872	1872	1864	11968