KissMeData/014190/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185400	366636867	1848	1848	1848	1848	2654
3	20240329	185300	366636867	1848	1848	1848	1848	0
4	20240329	185200	366636867	1848	1848	1848	1848	0
5	20240329	185100	366636867	1848	1848	1848	1848	0
6	20240329	185000	366636867	1848	1848	1848	1848	0
7	20240329	184900	366636867	1848	1848	1848	1848	0
8	20240329	184800	366636867	1848	1848	1848	1848	0
9	20240329	184700	366636867	1848	1848	1848	1848	0
10	20240329	184600	366636867	1848	1848	1848	1848	0
11	20240329	184500	366636867	1848	1848	1848	1848	0
12	20240329	184400	366636867	1848	1848	1848	1848	0
13	20240329	184300	366636867	1848	1848	1848	1848	0
14	20240329	184200	366636867	1848	1848	1848	1848	0
15	20240329	184100	366636867	1848	1848	1848	1848	0
16	20240329	184000	366636867	1848	1848	1848	1848	0
17	20240329	183900	366636867	1848	1848	1848	1848	0
18	20240329	183800	366636867	1848	1848	1848	1848	0
19	20240329	183700	366636867	1848	1848	1848	1848	0
20	20240329	183600	366636867	1848	1848	1848	1848	0
21	20240329	183500	366636867	1848	1848	1848	1848	0
22	20240329	183400	366636867	1848	1848	1848	1848	0
23	20240329	183300	366636867	1848	1848	1848	1848	0
24	20240329	183200	366636867	1848	1848	1848	1848	0
25	20240329	183100	366636867	1848	1848	1848	1848	0
26	20240329	183000	366636867	1848	1848	1848	1848	0
27	20240329	182900	366636867	1848	1848	1848	1848	0
28	20240329	182800	366636867	1848	1848	1848	1848	0
29	20240329	182700	366636867	1848	1848	1848	1848	0
30	20240329	182600	366636867	1848	1848	1848	1848	0
31	20240329	182500	366636867	1848	1848	1848	1848	0
32	20240329	182400	366636867	1848	1848	1848	1848	2654
33	20240329	182300	366636867	1848	1848	1848	1848	0
34	20240329	182200	366636867	1848	1848	1848	1848	0
35	20240329	182100	366636867	1848	1848	1848	1848	0
36	20240329	182000	366636867	1848	1848	1848	1848	0
37	20240329	181900	366636867	1848	1848	1848	1848	0
38	20240329	181800	366636867	1848	1848	1848	1848	0
39	20240329	181700	366636867	1848	1848	1848	1848	0
40	20240329	181600	366636867	1848	1848	1848	1848	0
41	20240329	181500	366636867	1848	1848	1848	1848	0
42	20240329	181400	366636867	1848	1848	1848	1848	0
43	20240329	181300	366636867	1848	1848	1848	1848	0
44	20240329	181200	366636867	1848	1848	1848	1848	0
45	20240329	181100	366636867	1848	1848	1848	1848	0
46	20240329	181000	366636867	1848	1848	1848	1848	0
47	20240329	180900	366636867	1848	1848	1848	1848	0
48	20240329	180800	366636867	1848	1848	1848	1848	0
49	20240329	180700	366636867	1848	1848	1848	1848	0
50	20240329	180600	366636867	1848	1848	1848	1848	0
51	20240329	180500	366636867	1848	1848	1848	1848	0
52	20240329	180400	366636867	1848	1848	1848	1848	0
53	20240329	180300	366636867	1848	1848	1848	1848	0
54	20240329	180200	366636867	1848	1848	1848	1848	0
55	20240329	180100	366636867	1848	1848	1848	1848	0
56	20240329	180000	366636867	1848	1848	1848	1848	0
57	20240329	175900	366636867	1848	1848	1848	1848	0
58	20240329	175800	366636867	1848	1848	1848	1848	0
59	20240329	175700	366636867	1848	1848	1848	1848	0
60	20240329	175600	366636867	1848	1848	1848	1848	0
61	20240329	175500	366636867	1848	1848	1848	1848	0
62	20240329	175400	366636867	1848	1848	1848	1848	2654
63	20240329	175300	366636867	1848	1848	1848	1848	0
64	20240329	175200	366636867	1848	1848	1848	1848	0
65	20240329	175100	366636867	1848	1848	1848	1848	0
66	20240329	175000	366636867	1848	1848	1848	1848	0
67	20240329	174900	366636867	1848	1848	1848	1848	0
68	20240329	174800	366636867	1848	1848	1848	1848	0
69	20240329	174700	366636867	1848	1848	1848	1848	0
70	20240329	174600	366636867	1848	1848	1848	1848	0
71	20240329	174500	366636867	1848	1848	1848	1848	0
72	20240329	174400	366636867	1848	1848	1848	1848	0
73	20240329	174300	366636867	1848	1848	1848	1848	0
74	20240329	174200	366636867	1848	1848	1848	1848	0
75	20240329	174100	366636867	1848	1848	1848	1848	0
76	20240329	174000	366636867	1848	1848	1848	1848	0
77	20240329	173900	366636867	1848	1848	1848	1848	0
78	20240329	173800	366636867	1848	1848	1848	1848	0
79	20240329	173700	366636867	1848	1848	1848	1848	0
80	20240329	173600	366636867	1848	1848	1848	1848	0
81	20240329	173500	366636867	1848	1848	1848	1848	0
82	20240329	173400	366636867	1848	1848	1848	1848	0
83	20240329	173300	366636867	1848	1848	1848	1848	0
84	20240329	173200	366636867	1848	1848	1848	1848	0
85	20240329	173100	366636867	1848	1848	1848	1848	0
86	20240329	173000	366636867	1848	1848	1848	1848	0
87	20240329	172900	366636867	1848	1848	1848	1848	0
88	20240329	172800	366636867	1848	1848	1848	1848	0
89	20240329	172700	366636867	1848	1848	1848	1848	0
90	20240329	172600	366636867	1848	1848	1848	1848	0
91	20240329	172500	366636867	1848	1848	1848	1848	0
92	20240329	172400	366636867	1848	1848	1848	1848	2654
93	20240329	172300	366636867	1848	1848	1848	1848	0
94	20240329	172200	366636867	1848	1848	1848	1848	0
95	20240329	172100	366636867	1848	1848	1848	1848	0
96	20240329	172000	366636867	1848	1848	1848	1848	0
97	20240329	171900	366636867	1848	1848	1848	1848	0
98	20240329	171800	366636867	1848	1848	1848	1848	0
99	20240329	171700	366636867	1848	1848	1848	1848	0
100	20240329	171600	366636867	1848	1848	1848	1848	0
101	20240329	171500	366636867	1848	1848	1848	1848	0
102	20240329	171400	366636867	1848	1848	1848	1848	0
103	20240329	171300	366636867	1848	1848	1848	1848	0
104	20240329	171200	366636867	1848	1848	1848	1848	0
105	20240329	171100	366636867	1848	1848	1848	1848	0
106	20240329	171000	366636867	1848	1848	1848	1848	0
107	20240329	170900	366636867	1848	1848	1848	1848	0
108	20240329	170800	366636867	1848	1848	1848	1848	0
109	20240329	170700	366636867	1848	1848	1848	1848	0
110	20240329	170600	366636867	1848	1848	1848	1848	0
111	20240329	170500	366636867	1848	1848	1848	1848	0
112	20240329	170400	366636867	1848	1848	1848	1848	0
113	20240329	170300	366636867	1848	1848	1848	1848	0
114	20240329	170200	366636867	1848	1848	1848	1848	0
115	20240329	170100	366636867	1848	1848	1848	1848	0
116	20240329	170000	366636867	1848	1848	1848	1848	0
117	20240329	165900	366636867	1848	1848	1848	1848	0
118	20240329	165800	366636867	1848	1848	1848	1848	0
119	20240329	165700	366636867	1848	1848	1848	1848	0
120	20240329	165600	366636867	1848	1848	1848	1848	0
121	20240329	165500	366636867	1848	1848	1848	1848	0
122	20240329	165400	366636867	1848	1848	1848	1848	2654
123	20240329	165300	366636867	1848	1848	1848	1848	0
124	20240329	165200	366636867	1848	1848	1848	1848	0
125	20240329	165100	366636867	1848	1848	1848	1848	0
126	20240329	165000	366636867	1848	1848	1848	1848	0
127	20240329	164900	366636867	1848	1848	1848	1848	0
128	20240329	164800	366636867	1848	1848	1848	1848	0
129	20240329	164700	366636867	1848	1848	1848	1848	0
130	20240329	164600	366636867	1848	1848	1848	1848	0
131	20240329	164500	366636867	1848	1848	1848	1848	0
132	20240329	164400	366636867	1848	1848	1848	1848	0
133	20240329	164300	366636867	1848	1848	1848	1848	0
134	20240329	164200	366636867	1848	1848	1848	1848	0
135	20240329	164100	366636867	1848	1848	1848	1848	0
136	20240329	164000	366636867	1848	1848	1848	1848	0
137	20240329	163900	366636867	1848	1848	1848	1848	0
138	20240329	163800	366636867	1848	1848	1848	1848	0
139	20240329	163700	366636867	1848	1848	1848	1848	0
140	20240329	163600	366636867	1848	1848	1848	1848	0
141	20240329	163500	366636867	1848	1848	1848	1848	0
142	20240329	163400	366636867	1848	1848	1848	1848	0
143	20240329	163300	366636867	1848	1848	1848	1848	0
144	20240329	163200	366636867	1848	1848	1848	1848	0
145	20240329	163100	366636867	1848	1848	1848	1848	0
146	20240329	163000	366636867	1848	1848	1848	1848	0
147	20240329	162900	366636867	1848	1848	1848	1848	0
148	20240329	162800	366636867	1848	1848	1848	1848	0
149	20240329	162700	366636867	1848	1848	1848	1848	0
150	20240329	162600	366636867	1848	1848	1848	1848	0
151	20240329	162500	366636867	1848	1848	1848	1848	0
152	20240329	162400	366636867	1848	1848	1848	1848	2654
153	20240329	162300	366636867	1848	1848	1848	1848	0
154	20240329	162200	366636867	1848	1848	1848	1848	0
155	20240329	162100	366636867	1848	1848	1848	1848	0
156	20240329	162000	366636867	1848	1848	1848	1848	0
157	20240329	161900	366636867	1848	1848	1848	1848	0
158	20240329	161800	366636867	1848	1848	1848	1848	0
159	20240329	161700	366636867	1848	1848	1848	1848	0
160	20240329	161600	366636867	1848	1848	1848	1848	0
161	20240329	161500	366636867	1848	1848	1848	1848	0
162	20240329	161400	366636867	1848	1848	1848	1848	0
163	20240329	161300	366636867	1848	1848	1848	1848	0
164	20240329	161200	366636867	1848	1848	1848	1848	0
165	20240329	161100	366636867	1848	1848	1848	1848	0
166	20240329	161000	366636867	1848	1848	1848	1848	0
167	20240329	160900	366636867	1848	1848	1848	1848	0
168	20240329	160800	366636867	1848	1848	1848	1848	0
169	20240329	160700	366636867	1848	1848	1848	1848	0
170	20240329	160600	366636867	1848	1848	1848	1848	0
171	20240329	160500	366636867	1848	1848	1848	1848	0
172	20240329	160400	366636867	1848	1848	1848	1848	0
173	20240329	160300	366636867	1848	1848	1848	1848	0
174	20240329	160200	366636867	1848	1848	1848	1848	0
175	20240329	160100	366636867	1848	1848	1848	1848	0
176	20240329	160000	366636867	1848	1848	1848	1848	0
177	20240329	155900	366636867	1848	1848	1848	1848	0
178	20240329	155800	366636867	1848	1848	1848	1848	0
179	20240329	155700	366636867	1848	1848	1848	1848	0
180	20240329	155600	366636867	1848	1848	1848	1848	0
181	20240329	155500	366636867	1848	1848	1848	1848	0
182	20240329	155400	366636867	1848	1848	1848	1848	2654
183	20240329	155300	366636867	1848	1848	1848	1848	0
184	20240329	155200	366636867	1848	1848	1848	1848	0
185	20240329	155100	366636867	1848	1848	1848	1848	0
186	20240329	155000	366636867	1848	1848	1848	1848	0
187	20240329	154900	366636867	1848	1848	1848	1848	0
188	20240329	154800	366636867	1848	1848	1848	1848	0
189	20240329	154700	366636867	1848	1848	1848	1848	0
190	20240329	154600	366636867	1848	1848	1848	1848	0
191	20240329	154500	366636867	1848	1848	1848	1848	0
192	20240329	154400	366636867	1848	1848	1848	1848	0
193	20240329	154300	366636867	1848	1848	1848	1848	0
194	20240329	154200	366636867	1848	1848	1848	1848	0
195	20240329	154100	366636867	1848	1848	1848	1848	0
196	20240329	154000	366636867	1848	1848	1848	1848	0
197	20240329	153900	366636867	1848	1848	1848	1848	0
198	20240329	153800	366636867	1848	1848	1848	1848	0
199	20240329	153700	366636867	1848	1848	1848	1848	0
200	20240329	153600	366636867	1848	1848	1848	1848	0
201	20240329	153500	366636867	1848	1848	1848	1848	0
202	20240329	153400	366636867	1848	1848	1848	1848	0
203	20240329	153300	366636867	1848	1848	1848	1848	0
204	20240329	153200	366636867	1848	1848	1848	1848	0
205	20240329	153100	366636867	1848	1848	1848	1848	0
206	20240329	153000	366636867	1848	1848	1848	1848	2654
207	20240329	152900	361732275	1846	1846	1846	1846	0
208	20240329	152800	361732275	1846	1846	1846	1846	0
209	20240329	152700	361732275	1846	1846	1846	1846	0
210	20240329	152600	361732275	1846	1846	1846	1846	0
211	20240329	152500	361732275	1846	1846	1846	1846	0
212	20240329	152400	361732275	1846	1846	1846	1846	0
213	20240329	152300	361732275	1846	1846	1846	1846	0
214	20240329	152200	361732275	1846	1846	1846	1846	0
215	20240329	152100	361732275	1846	1846	1846	1846	0
216	20240329	152000	361732275	1846	1846	1846	1846	0
217	20240329	151900	361732275	1846	1845	1848	1845	113
218	20240329	151800	361523696	1848	1848	1848	1848	0
219	20240329	151700	361523696	1848	1848	1848	1848	0
220	20240329	151600	361523696	1848	1848	1848	1848	2
221	20240329	151500	361520000	1845	1845	1845	1845	0
222	20240329	151400	361520000	1845	1845	1845	1845	50
223	20240329	151300	361427750	1848	1848	1848	1848	0
224	20240329	151200	361427750	1848	1844	1848	1844	12
225	20240329	151100	361405614	1844	1846	1846	1844	7378
226	20240329	151000	347793200	1848	1848	1848	1848	0
227	20240329	150900	347793200	1848	1848	1849	1848	743
228	20240329	150800	346419943	1848	1848	1848	1846	421
229	20240329	150700	345642135	1848	1848	1848	1848	270
230	20240329	150600	345143175	1848	1849	1849	1848	63
231	20240329	150500	345026708	1845	1845	1849	1845	2103
232	20240329	150400	341146669	1845	1846	1846	1845	138
233	20240329	150300	340891952	1849	1849	1849	1849	0
234	20240329	150200	340891952	1849	1849	1849	1849	1
235	20240329	150100	340890103	1846	1846	1846	1846	0
236	20240329	150000	340890103	1846	1847	1849	1846	189
237	20240329	145900	340541152	1847	1847	1847	1847	14
238	20240329	145800	340515294	1846	1845	1846	1845	2938
239	20240329	145700	335091751	1846	1846	1846	1846	43
240	20240329	145600	335012373	1845	1842	1845	1842	394
241	20240329	145500	334286178	1842	1842	1842	1842	2
242	20240329	145400	334282494	1838	1839	1839	1838	2262
243	20240329	145300	330124838	1839	1838	1839	1838	570
244	20240329	145200	329077128	1839	1842	1842	1839	223
245	20240329	145100	328666857	1841	1841	1841	1841	8
246	20240329	145000	328652129	1842	1842	1842	1842	1
247	20240329	144900	328650287	1839	1839	1839	1839	25
248	20240329	144800	328604312	1842	1842	1842	1842	0
249	20240329	144700	328604312	1842	1841	1842	1839	6812
250	20240329	144600	316076864	1845	1844	1845	1844	20
251	20240329	144500	316039974	1842	1842	1842	1842	0
252	20240329	144400	316039974	1842	1844	1844	1842	106
253	20240329	144300	315844613	1844	1844	1844	1844	1
254	20240329	144200	315842769	1844	1844	1844	1844	1
255	20240329	144100	315840925	1845	1845	1845	1845	0
256	20240329	144000	315840925	1845	1845	1845	1845	0
257	20240329	143900	315840925	1845	1845	1845	1845	0
258	20240329	143800	315840925	1845	1845	1845	1845	1
259	20240329	143700	315839080	1839	1839	1839	1839	0
260	20240329	143600	315839080	1839	1839	1839	1839	0
261	20240329	143500	315839080	1839	1839	1839	1839	0
262	20240329	143400	315839080	1839	1843	1843	1839	78
263	20240329	143300	315695579	1846	1846	1846	1846	0
264	20240329	143200	315695579	1846	1846	1846	1846	17
265	20240329	143100	315664197	1843	1843	1843	1843	0
266	20240329	143000	315664197	1843	1843	1843	1843	0
267	20240329	142900	315664197	1843	1843	1843	1843	0
268	20240329	142800	315664197	1843	1843	1843	1843	0
269	20240329	142700	315664197	1843	1843	1843	1843	1
270	20240329	142600	315662354	1846	1846	1846	1846	1
271	20240329	142500	315660508	1836	1836	1836	1836	0
272	20240329	142400	315660508	1836	1836	1836	1836	0
273	20240329	142300	315660508	1836	1836	1836	1836	0
274	20240329	142200	315660508	1836	1836	1836	1836	6
275	20240329	142100	315649492	1836	1836	1836	1836	4
276	20240329	142000	315642148	1835	1840	1840	1835	3000
277	20240329	141900	310137016	1840	1840	1840	1840	0
278	20240329	141800	310137016	1840	1842	1842	1840	15
279	20240329	141700	310109414	1847	1846	1847	1846	200
280	20240329	141600	309740043	1847	1847	1847	1847	0
281	20240329	141500	309740043	1847	1847	1847	1847	0
282	20240329	141400	309740043	1847	1847	1847	1847	0
283	20240329	141300	309740043	1847	1847	1847	1847	0
284	20240329	141200	309740043	1847	1842	1847	1842	20
285	20240329	141100	309703158	1842	1842	1842	1841	252
286	20240329	141000	309238975	1842	1842	1842	1842	1
287	20240329	140900	309237133	1843	1840	1843	1840	2105
288	20240329	140800	305357988	1840	1840	1840	1840	100
289	20240329	140700	305173988	1840	1840	1840	1840	33
290	20240329	140600	305113268	1839	1839	1839	1839	1000
291	20240329	140500	303274268	1839	1839	1839	1839	0
292	20240329	140400	303274268	1839	1839	1839	1839	0
293	20240329	140300	303274268	1839	1839	1839	1839	1
294	20240329	140200	303272429	1840	1840	1840	1840	0
295	20240329	140100	303272429	1840	1840	1840	1840	1
296	20240329	140000	303270589	1843	1843	1843	1843	0
297	20240329	135900	303270589	1843	1843	1843	1843	0
298	20240329	135800	303270589	1843	1842	1843	1842	50
299	20240329	135700	303178446	1843	1843	1843	1843	0
300	20240329	135600	303178446	1843	1843	1843	1843	1
301	20240329	135500	303176603	1834	1835	1839	1834	1225
302	20240329	135400	300929934	1834	1835	1836	1834	1183
303	20240329	135300	298759744	1848	1848	1848	1848	0
304	20240329	135200	298759744	1848	1848	1848	1848	0
305	20240329	135100	298759744	1848	1848	1848	1848	0
306	20240329	135000	298759744	1848	1848	1848	1848	1
307	20240329	134900	298757896	1835	1841	1848	1835	1107
308	20240329	134800	296723427	1848	1848	1848	1848	100
309	20240329	134700	296538627	1848	1848	1848	1848	0
310	20240329	134600	296538627	1848	1848	1848	1848	0
311	20240329	134500	296538627	1848	1846	1848	1846	1200
312	20240329	134400	294321134	1846	1846	1846	1846	0
313	20240329	134300	294321134	1846	1846	1846	1846	1
314	20240329	134200	294319288	1845	1845	1845	1845	500
315	20240329	134100	293396788	1845	1845	1845	1845	1
316	20240329	134000	293394943	1845	1843	1845	1842	3
317	20240329	133900	293389413	1835	1840	1840	1834	1413
318	20240329	133800	290797956	1846	1846	1846	1846	0
319	20240329	133700	290797956	1846	1846	1846	1846	0
320	20240329	133600	290797956	1846	1842	1846	1834	789
321	20240329	133500	289349320	1847	1847	1847	1847	17
322	20240329	133400	289317921	1842	1842	1842	1842	20
323	20240329	133300	289281081	1842	1842	1842	1842	50
324	20240329	133200	289188981	1847	1842	1847	1842	561
325	20240329	133100	288152914	1847	1845	1847	1845	50
326	20240329	133000	288060626	1845	1845	1845	1845	0
327	20240329	132900	288060626	1845	1845	1845	1845	0
328	20240329	132800	288060626	1845	1845	1845	1845	1
329	20240329	132700	288058781	1847	1847	1847	1847	1
330	20240329	132600	288056934	1845	1846	1846	1845	424
331	20240329	132500	287274274	1846	1846	1846	1846	4
332	20240329	132400	287266890	1845	1846	1846	1845	12
333	20240329	132300	287244744	1845	1845	1845	1845	959
334	20240329	132200	285475389	1835	1835	1835	1835	0
335	20240329	132100	285475389	1835	1835	1835	1835	8
336	20240329	132000	285460709	1835	1840	1840	1835	100
337	20240329	131900	285277203	1845	1845	1845	1845	1
338	20240329	131800	285275358	1846	1846	1846	1846	813
339	20240329	131700	283774560	1834	1842	1842	1834	1715
340	20240329	131600	280626548	1842	1842	1842	1842	0
341	20240329	131500	280626548	1842	1844	1844	1842	4
342	20240329	131400	280619176	1846	1846	1846	1846	131
343	20240329	131300	280377350	1844	1844	1845	1844	2606
344	20240329	131200	275569300	1844	1842	1844	1842	323
345	20240329	131100	274973804	1842	1842	1842	1842	1
346	20240329	131000	274971962	1842	1842	1842	1842	2
347	20240329	130900	274968278	1842	1842	1842	1842	0
348	20240329	130800	274968278	1842	1842	1842	1842	0
349	20240329	130700	274968278	1842	1842	1842	1842	380
350	20240329	130600	274268318	1842	1842	1842	1842	0
351	20240329	130500	274268318	1842	1841	1842	1841	163
352	20240329	130400	273968108	1841	1841	1841	1841	2
353	20240329	130300	273964426	1842	1842	1842	1842	4
354	20240329	130200	273957058	1836	1837	1837	1836	1800
355	20240329	130100	270650459	1842	1842	1842	1842	3
356	20240329	130000	270644933	1838	1838	1838	1838	0
357	20240329	125900	270644933	1838	1839	1839	1838	1800
358	20240329	125800	267334734	1842	1842	1842	1842	0
359	20240329	125700	267334734	1842	1842	1842	1842	2
360	20240329	125600	267331050	1836	1836	1836	1836	470
361	20240329	125500	266468130	1835	1834	1835	1834	4608
362	20240329	125400	258016050	1835	1835	1835	1835	0
363	20240329	125300	258016050	1835	1842	1842	1835	5848
364	20240329	125200	247277733	1842	1842	1842	1842	3
365	20240329	125100	247272207	1843	1843	1843	1843	0
366	20240329	125000	247272207	1843	1843	1843	1843	0
367	20240329	124900	247272207	1843	1843	1843	1843	6
368	20240329	124800	247261149	1842	1842	1842	1842	169
369	20240329	124700	246949851	1842	1842	1842	1842	1
370	20240329	124600	246948009	1842	1842	1842	1842	3
371	20240329	124500	246942483	1843	1843	1843	1843	20
372	20240329	124400	246905623	1843	1843	1843	1843	0
373	20240329	124300	246905623	1843	1843	1843	1843	100
374	20240329	124200	246721323	1843	1843	1843	1843	4
375	20240329	124100	246713951	1844	1844	1844	1844	100
376	20240329	124000	246529551	1844	1844	1844	1844	0
377	20240329	123900	246529551	1844	1844	1844	1844	0
378	20240329	123800	246529551	1844	1844	1844	1844	0
379	20240329	123700	246529551	1844	1844	1844	1844	0
380	20240329	123600	246529551	1844	1844	1844	1844	2
381	20240329	123500	246525863	1844	1844	1844	1844	0
382	20240329	123400	246525863	1844	1844	1844	1844	0
383	20240329	123300	246525863	1844	1844	1844	1844	0
384	20240329	123200	246525863	1844	1844	1844	1844	1
385	20240329	123100	246524019	1845	1845	1845	1845	0
386	20240329	123000	246524019	1845	1845	1845	1845	2
387	20240329	122900	246520329	1845	1845	1845	1845	0
388	20240329	122800	246520329	1845	1845	1845	1845	5
389	20240329	122700	246511104	1846	1846	1846	1846	0
390	20240329	122600	246511104	1846	1846	1846	1846	85
391	20240329	122500	246354194	1846	1846	1846	1846	1
392	20240329	122400	246352348	1847	1847	1847	1847	4
393	20240329	122300	246344960	1847	1847	1847	1847	0
394	20240329	122200	246344960	1847	1847	1847	1847	0
395	20240329	122100	246344960	1847	1847	1847	1847	0
396	20240329	122000	246344960	1847	1847	1847	1847	3
397	20240329	121900	246339419	1847	1847	1847	1847	0
398	20240329	121800	246339419	1847	1847	1847	1847	0
399	20240329	121700	246339419	1847	1847	1847	1847	12
400	20240329	121600	246317255	1847	1847	1847	1847	555
401	20240329	121500	245292170	1847	1847	1847	1847	0
402	20240329	121400	245292170	1847	1847	1847	1847	566
403	20240329	121300	244246768	1847	1846	1847	1846	610
404	20240329	121200	243120368	1846	1846	1846	1846	5
405	20240329	121100	243111138	1847	1847	1847	1847	0
406	20240329	121000	243111138	1847	1839	1847	1839	8
407	20240329	120900	243096396	1846	1846	1846	1846	799
408	20240329	120800	241621442	1838	1838	1838	1838	15
409	20240329	120700	241593872	1838	1837	1838	1837	1167
410	20240329	120600	239449943	1838	1838	1838	1838	350
411	20240329	120500	238806643	1847	1847	1847	1847	1668
412	20240329	120400	235725847	1847	1847	1847	1847	0
413	20240329	120300	235725847	1847	1841	1847	1839	9680
414	20240329	120200	217912422	1842	1846	1847	1842	9961
415	20240329	120100	199543761	1846	1846	1846	1846	300
416	20240329	120000	198989961	1848	1848	1848	1848	2
417	20240329	115900	198986265	1846	1846	1846	1846	50
418	20240329	115800	198893965	1846	1846	1846	1846	1
419	20240329	115700	198892119	1846	1847	1847	1846	1503
420	20240329	115600	196117578	1847	1847	1847	1847	848
421	20240329	115500	194551322	1848	1847	1848	1847	655
422	20240329	115400	193341536	1847	1850	1850	1847	49
423	20240329	115300	193250973	1850	1850	1850	1850	0
424	20240329	115200	193250973	1850	1852	1852	1850	1499
425	20240329	115100	190477565	1852	1852	1852	1852	0
426	20240329	115000	190477565	1852	1851	1852	1851	62
427	20240329	114900	190362793	1851	1851	1851	1851	0
428	20240329	114800	190362793	1851	1851	1851	1851	15
429	20240329	114700	190335028	1851	1851	1851	1851	1
430	20240329	114600	190333177	1851	1851	1851	1851	0
431	20240329	114500	190333177	1851	1850	1851	1850	62
432	20240329	114400	190218421	1850	1850	1850	1850	0
433	20240329	114300	190218421	1850	1851	1851	1850	46
434	20240329	114200	190133319	1851	1851	1851	1851	272
435	20240329	114100	189629847	1850	1850	1850	1850	200
436	20240329	114000	189259847	1850	1850	1850	1850	100
437	20240329	113900	189074847	1850	1845	1850	1845	118
438	20240329	113800	188856597	1850	1850	1850	1845	634
439	20240329	113700	187684867	1850	1850	1850	1850	82
440	20240329	113600	187533167	1850	1850	1850	1850	0
441	20240329	113500	187533167	1850	1850	1850	1850	1
442	20240329	113400	187531317	1850	1850	1850	1850	5
443	20240329	113300	187522067	1845	1845	1845	1845	5
444	20240329	113200	187512842	1850	1850	1850	1850	2
445	20240329	113100	187509142	1850	1850	1850	1850	38
446	20240329	113000	187438842	1850	1851	1851	1850	1527
447	20240329	112900	184612392	1851	1851	1851	1851	70
448	20240329	112800	184482822	1851	1851	1851	1851	0
449	20240329	112700	184482822	1851	1851	1851	1851	0
450	20240329	112600	184482822	1851	1851	1851	1851	3
451	20240329	112500	184477269	1851	1851	1851	1851	1
452	20240329	112400	184475418	1845	1848	1848	1845	11
453	20240329	112300	184455120	1848	1848	1848	1848	0
454	20240329	112200	184455120	1848	1848	1848	1848	600
455	20240329	112100	183346320	1851	1851	1851	1851	0
456	20240329	112000	183346320	1851	1851	1851	1851	1
457	20240329	111900	183344469	1843	1843	1843	1843	0
458	20240329	111800	183344469	1843	1843	1843	1843	0
459	20240329	111700	183344469	1843	1843	1843	1843	0
460	20240329	111600	183344469	1843	1843	1843	1843	868
461	20240329	111500	181744745	1845	1845	1845	1845	0
462	20240329	111400	181744745	1845	1845	1845	1845	10
463	20240329	111300	181726295	1850	1850	1850	1850	324
464	20240329	111200	181126895	1843	1846	1851	1843	1579
465	20240329	111100	178214369	1847	1848	1851	1847	1997
466	20240329	111000	174524411	1851	1851	1851	1851	200
467	20240329	110900	174154211	1851	1851	1851	1851	0
468	20240329	110800	174154211	1851	1850	1851	1849	645
469	20240329	110700	172961592	1850	1850	1850	1850	45
470	20240329	110600	172878342	1850	1850	1850	1850	169
471	20240329	110500	172565692	1848	1850	1850	1848	521
472	20240329	110400	171602862	1850	1850	1850	1850	42
473	20240329	110300	171525162	1850	1850	1850	1850	1500
474	20240329	110200	168750162	1850	1850	1850	1850	0
475	20240329	110100	168750162	1850	1850	1850	1850	1000
476	20240329	110000	166900162	1850	1850	1850	1850	0
477	20240329	105900	166900162	1850	1850	1850	1850	50
478	20240329	105800	166807662	1850	1847	1850	1845	378
479	20240329	105700	166110129	1849	1847	1849	1847	1229
480	20240329	105600	163837998	1847	1847	1847	1847	0
481	20240329	105500	163837998	1847	1846	1847	1846	541
482	20240329	105400	162838872	1846	1846	1846	1846	300
483	20240329	105300	162285072	1844	1844	1844	1844	995
484	20240329	105200	160450292	1843	1843	1843	1843	2
485	20240329	105100	160446606	1844	1844	1844	1844	131
486	20240329	105000	160205042	1845	1846	1846	1845	401
487	20240329	104900	159465147	1846	1846	1846	1846	0
488	20240329	104800	159465147	1846	1846	1846	1846	0
489	20240329	104700	159465147	1846	1846	1846	1846	0
490	20240329	104600	159465147	1846	1845	1846	1845	651
491	20240329	104500	158263643	1845	1845	1845	1845	30
492	20240329	104400	158208293	1845	1845	1845	1845	99
493	20240329	104300	158025638	1847	1845	1847	1845	12
494	20240329	104200	158003494	1847	1847	1847	1847	92
495	20240329	104100	157833570	1849	1849	1849	1849	0
496	20240329	104000	157833570	1849	1849	1849	1849	50
497	20240329	103900	157741120	1849	1848	1849	1848	40
498	20240329	103800	157667189	1848	1847	1848	1847	51
499	20240329	103700	157572951	1847	1847	1849	1847	10030
500	20240329	103600	139037934	1847	1847	1847	1847	0
501	20240329	103500	139037934	1847	1845	1847	1845	51
502	20240329	103400	138943824	1845	1845	1845	1845	650
503	20240329	103300	137744574	1845	1845	1845	1845	501
504	20240329	103200	136820229	1845	1845	1845	1845	1
505	20240329	103100	136818384	1841	1843	1843	1841	50
506	20240329	103000	136726268	1845	1845	1845	1845	2
507	20240329	102900	136722578	1845	1845	1845	1845	38
508	20240329	102800	136652468	1845	1845	1845	1845	122
509	20240329	102700	136427378	1846	1846	1846	1846	5
510	20240329	102600	136418148	1846	1846	1846	1846	259
511	20240329	102500	135940034	1845	1843	1845	1843	7556
512	20240329	102400	122005074	1843	1842	1843	1842	300
513	20240329	102300	121452332	1841	1837	1841	1837	497
514	20240329	102200	120538516	1837	1837	1837	1837	1
515	20240329	102100	120536679	1837	1837	1837	1837	0
516	20240329	102000	120536679	1837	1835	1837	1835	230
517	20240329	101900	120114627	1835	1835	1835	1835	2118
518	20240329	101800	116228097	1837	1839	1839	1836	81
519	20240329	101700	116079258	1839	1839	1839	1839	100
520	20240329	101600	115895358	1840	1840	1840	1840	0
521	20240329	101500	115895358	1840	1840	1840	1840	0
522	20240329	101400	115895358	1840	1839	1840	1832	8205
523	20240329	101300	100832529	1840	1840	1840	1840	202
524	20240329	101200	100460849	1842	1841	1842	1840	210
525	20240329	101100	100074048	1842	1840	1842	1840	19
526	20240329	101000	100039058	1842	1842	1842	1842	1
527	20240329	100900	100037216	1840	1839	1840	1839	1309
528	20240329	100800	97629425	1840	1840	1840	1840	0
529	20240329	100700	97629425	1840	1840	1840	1840	0
530	20240329	100600	97629425	1840	1841	1841	1840	138
531	20240329	100500	97375502	1842	1842	1842	1842	0
532	20240329	100400	97375502	1842	1842	1842	1842	3
533	20240329	100300	97369976	1842	1844	1844	1842	166
534	20240329	100200	97063894	1844	1844	1844	1844	50
535	20240329	100100	96971694	1844	1844	1844	1844	0
536	20240329	100000	96971694	1844	1844	1844	1844	0
537	20240329	095900	96971694	1844	1844	1844	1844	0
538	20240329	095800	96971694	1844	1844	1844	1844	20
539	20240329	095700	96934814	1844	1844	1844	1844	132
540	20240329	095600	96691406	1843	1844	1844	1843	104
541	20240329	095500	96499731	1844	1844	1844	1844	1
542	20240329	095400	96497887	1842	1842	1842	1842	0
543	20240329	095300	96497887	1842	1841	1842	1841	489
544	20240329	095200	95597238	1840	1840	1840	1840	25
545	20240329	095100	95551238	1840	1840	1840	1840	1002
546	20240329	095000	93707558	1840	1840	1840	1840	26
547	20240329	094900	93659718	1840	1841	1841	1840	9
548	20240329	094800	93643153	1841	1840	1841	1840	133
549	20240329	094700	93398431	1841	1842	1842	1841	135
550	20240329	094600	93149781	1844	1844	1844	1844	5
551	20240329	094500	93140561	1844	1843	1844	1843	30
552	20240329	094400	93085268	1842	1842	1842	1842	131
553	20240329	094300	92843966	1844	1844	1844	1844	219
554	20240329	094200	92440130	1844	1844	1844	1844	200
555	20240329	094100	92071330	1844	1844	1844	1844	217
556	20240329	094000	91671182	1844	1844	1844	1844	6
557	20240329	093900	91660118	1844	1844	1844	1844	1
558	20240329	093800	91658274	1844	1844	1844	1844	195
559	20240329	093700	91298694	1845	1845	1845	1845	8
560	20240329	093600	91283934	1845	1845	1845	1845	0
561	20240329	093500	91283934	1845	1845	1845	1845	0
562	20240329	093400	91283934	1845	1835	1845	1835	7
563	20240329	093300	91271039	1845	1845	1845	1845	55
564	20240329	093200	91169564	1845	1845	1845	1845	37
565	20240329	093100	91101299	1845	1845	1845	1845	1
566	20240329	093000	91099454	1834	1839	1839	1834	2736
567	20240329	092900	86076769	1846	1846	1846	1846	1386
568	20240329	092800	83518213	1846	1846	1846	1846	0
569	20240329	092700	83518213	1846	1846	1846	1846	1
570	20240329	092600	83516367	1838	1839	1839	1838	5400
571	20240329	092500	73588167	1839	1849	1850	1839	286
572	20240329	092400	73060637	1849	1849	1849	1849	1
573	20240329	092300	73058788	1849	1849	1849	1849	60
574	20240329	092200	72947848	1849	1847	1849	1847	1704
575	20240329	092100	69798993	1848	1848	1848	1848	1
576	20240329	092000	69797145	1848	1848	1848	1848	0
577	20240329	091900	69797145	1848	1848	1848	1848	550
578	20240329	091800	68780745	1848	1843	1848	1843	10954
579	20240329	091700	48570564	1835	1840	1840	1835	5540
580	20240329	091600	38404454	1840	1840	1840	1840	44
581	20240329	091500	38323494	1834	1843	1843	1834	481
582	20240329	091400	37440681	1842	1841	1842	1841	682
583	20240329	091300	36184539	1842	1836	1842	1834	330
584	20240329	091200	35577630	1839	1834	1839	1834	473
585	20240329	091100	34708408	1834	1836	1836	1834	1776
586	20240329	091000	31450424	1839	1839	1839	1839	659
587	20240329	090900	30238523	1842	1842	1842	1842	81
588	20240329	090800	30089321	1846	1845	1846	1845	12
589	20240329	090700	30067179	1844	1844	1844	1844	23
590	20240329	090600	30024767	1846	1846	1846	1846	4
591	20240329	090500	30017383	1844	1846	1846	1844	56
592	20240329	090400	29914117	1835	1846	1846	1834	410
593	20240329	090300	29162048	1834	1834	1834	1834	71
594	20240329	090200	29031834	1847	1844	1847	1838	9698
595	20240329	090100	11149934	1844	1838	1844	1833	4019
596	20240329	090000	3760352	1838	1844	1844	1837	2038