KissMeData/032790/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190600	4609231416	1873	1873	1873	1873	39096
3	20240328	190500	4609231416	1873	1873	1873	1873	0
4	20240328	190400	4609231416	1873	1873	1873	1873	0
5	20240328	190300	4609231416	1873	1873	1873	1873	0
6	20240328	190200	4609231416	1873	1873	1873	1873	0
7	20240328	190100	4609231416	1873	1873	1873	1873	0
8	20240328	190000	4609231416	1873	1873	1873	1873	0
9	20240328	185900	4609231416	1873	1873	1873	1873	0
10	20240328	185800	4609231416	1873	1873	1873	1873	0
11	20240328	185700	4609231416	1873	1873	1873	1873	0
12	20240328	185600	4609231416	1873	1873	1873	1873	0
13	20240328	185500	4609231416	1873	1873	1873	1873	0
14	20240328	185400	4609231416	1873	1873	1873	1873	0
15	20240328	185300	4609231416	1873	1873	1873	1873	0
16	20240328	185200	4609231416	1873	1873	1873	1873	0
17	20240328	185100	4609231416	1873	1873	1873	1873	0
18	20240328	185000	4609231416	1873	1873	1873	1873	0
19	20240328	184900	4609231416	1873	1873	1873	1873	0
20	20240328	184800	4609231416	1873	1873	1873	1873	0
21	20240328	184700	4609231416	1873	1873	1873	1873	0
22	20240328	184600	4609231416	1873	1873	1873	1873	0
23	20240328	184500	4609231416	1873	1873	1873	1873	0
24	20240328	184400	4609231416	1873	1873	1873	1873	0
25	20240328	184300	4609231416	1873	1873	1873	1873	0
26	20240328	184200	4609231416	1873	1873	1873	1873	0
27	20240328	184100	4609231416	1873	1873	1873	1873	0
28	20240328	184000	4609231416	1873	1873	1873	1873	0
29	20240328	183900	4609231416	1873	1873	1873	1873	0
30	20240328	183800	4609231416	1873	1873	1873	1873	0
31	20240328	183700	4609231416	1873	1873	1873	1873	0
32	20240328	183600	4609231416	1873	1873	1873	1873	39096
33	20240328	183500	4609231416	1873	1873	1873	1873	0
34	20240328	183400	4609231416	1873	1873	1873	1873	0
35	20240328	183300	4609231416	1873	1873	1873	1873	0
36	20240328	183200	4609231416	1873	1873	1873	1873	0
37	20240328	183100	4609231416	1873	1873	1873	1873	0
38	20240328	183000	4609231416	1873	1873	1873	1873	0
39	20240328	182900	4609231416	1873	1873	1873	1873	0
40	20240328	182800	4609231416	1873	1873	1873	1873	0
41	20240328	182700	4609231416	1873	1873	1873	1873	0
42	20240328	182600	4609231416	1873	1873	1873	1873	0
43	20240328	182500	4609231416	1873	1873	1873	1873	0
44	20240328	182400	4609231416	1873	1873	1873	1873	0
45	20240328	182300	4609231416	1873	1873	1873	1873	0
46	20240328	182200	4609231416	1873	1873	1873	1873	0
47	20240328	182100	4609231416	1873	1873	1873	1873	0
48	20240328	182000	4609231416	1873	1873	1873	1873	0
49	20240328	181900	4609231416	1873	1873	1873	1873	0
50	20240328	181800	4609231416	1873	1873	1873	1873	0
51	20240328	181700	4609231416	1873	1873	1873	1873	0
52	20240328	181600	4609231416	1873	1873	1873	1873	0
53	20240328	181500	4609231416	1873	1873	1873	1873	0
54	20240328	181400	4609231416	1873	1873	1873	1873	0
55	20240328	181300	4609231416	1873	1873	1873	1873	0
56	20240328	181200	4609231416	1873	1873	1873	1873	0
57	20240328	181100	4609231416	1873	1873	1873	1873	0
58	20240328	181000	4609231416	1873	1873	1873	1873	0
59	20240328	180900	4609231416	1873	1873	1873	1873	0
60	20240328	180800	4609231416	1873	1873	1873	1873	0
61	20240328	180700	4609231416	1873	1873	1873	1873	0
62	20240328	180600	4609231416	1873	1873	1873	1873	39096
63	20240328	180500	4609231416	1873	1873	1873	1873	0
64	20240328	180400	4609231416	1873	1873	1873	1873	0
65	20240328	180300	4609231416	1873	1873	1873	1873	0
66	20240328	180200	4609231416	1873	1873	1873	1873	0
67	20240328	180100	4609231416	1873	1873	1873	1873	0
68	20240328	180000	4609231416	1873	1873	1873	1873	0
69	20240328	175900	4609231416	1873	1873	1873	1873	0
70	20240328	175800	4609231416	1873	1873	1873	1873	0
71	20240328	175700	4609231416	1873	1873	1873	1873	0
72	20240328	175600	4609231416	1873	1873	1873	1873	0
73	20240328	175500	4609231416	1873	1873	1873	1873	0
74	20240328	175400	4609231416	1873	1873	1873	1873	0
75	20240328	175300	4609231416	1873	1873	1873	1873	0
76	20240328	175200	4609231416	1873	1873	1873	1873	0
77	20240328	175100	4609231416	1873	1873	1873	1873	0
78	20240328	175000	4609231416	1873	1873	1873	1873	0
79	20240328	174900	4609231416	1873	1873	1873	1873	0
80	20240328	174800	4609231416	1873	1873	1873	1873	0
81	20240328	174700	4609231416	1873	1873	1873	1873	0
82	20240328	174600	4609231416	1873	1873	1873	1873	0
83	20240328	174500	4609231416	1873	1873	1873	1873	0
84	20240328	174400	4609231416	1873	1873	1873	1873	0
85	20240328	174300	4609231416	1873	1873	1873	1873	0
86	20240328	174200	4609231416	1873	1873	1873	1873	0
87	20240328	174100	4609231416	1873	1873	1873	1873	0
88	20240328	174000	4609231416	1873	1873	1873	1873	0
89	20240328	173900	4609231416	1873	1873	1873	1873	0
90	20240328	173800	4609231416	1873	1873	1873	1873	0
91	20240328	173700	4609231416	1873	1873	1873	1873	0
92	20240328	173600	4609231416	1873	1873	1873	1873	39096
93	20240328	173500	4609231416	1873	1873	1873	1873	0
94	20240328	173400	4609231416	1873	1873	1873	1873	0
95	20240328	173300	4609231416	1873	1873	1873	1873	0
96	20240328	173200	4609231416	1873	1873	1873	1873	0
97	20240328	173100	4609231416	1873	1873	1873	1873	0
98	20240328	173000	4609231416	1873	1873	1873	1873	0
99	20240328	172900	4609231416	1873	1873	1873	1873	0
100	20240328	172800	4609231416	1873	1873	1873	1873	0
101	20240328	172700	4609231416	1873	1873	1873	1873	0
102	20240328	172600	4609231416	1873	1873	1873	1873	0
103	20240328	172500	4609231416	1873	1873	1873	1873	0
104	20240328	172400	4609231416	1873	1873	1873	1873	0
105	20240328	172300	4609231416	1873	1873	1873	1873	0
106	20240328	172200	4609231416	1873	1873	1873	1873	0
107	20240328	172100	4609231416	1873	1873	1873	1873	0
108	20240328	172000	4609231416	1873	1873	1873	1873	0
109	20240328	171900	4609231416	1873	1873	1873	1873	0
110	20240328	171800	4609231416	1873	1873	1873	1873	0
111	20240328	171700	4609231416	1873	1873	1873	1873	0
112	20240328	171600	4609231416	1873	1873	1873	1873	0
113	20240328	171500	4609231416	1873	1873	1873	1873	0
114	20240328	171400	4609231416	1873	1873	1873	1873	0
115	20240328	171300	4609231416	1873	1873	1873	1873	0
116	20240328	171200	4609231416	1873	1873	1873	1873	0
117	20240328	171100	4609231416	1873	1873	1873	1873	0
118	20240328	171000	4609231416	1873	1873	1873	1873	0
119	20240328	170900	4609231416	1873	1873	1873	1873	0
120	20240328	170800	4609231416	1873	1873	1873	1873	0
121	20240328	170700	4609231416	1873	1873	1873	1873	0
122	20240328	170600	4609231416	1873	1873	1873	1873	39096
123	20240328	170500	4609231416	1873	1873	1873	1873	0
124	20240328	170400	4609231416	1873	1873	1873	1873	0
125	20240328	170300	4609231416	1873	1873	1873	1873	0
126	20240328	170200	4609231416	1873	1873	1873	1873	0
127	20240328	170100	4609231416	1873	1873	1873	1873	0
128	20240328	170000	4609231416	1873	1873	1873	1873	0
129	20240328	165900	4609231416	1873	1873	1873	1873	0
130	20240328	165800	4609231416	1873	1873	1873	1873	0
131	20240328	165700	4609231416	1873	1873	1873	1873	0
132	20240328	165600	4609231416	1873	1873	1873	1873	0
133	20240328	165500	4609231416	1873	1873	1873	1873	0
134	20240328	165400	4609231416	1873	1873	1873	1873	0
135	20240328	165300	4609231416	1873	1873	1873	1873	0
136	20240328	165200	4609231416	1873	1873	1873	1873	0
137	20240328	165100	4609231416	1873	1873	1873	1873	0
138	20240328	165000	4609231416	1873	1873	1873	1873	0
139	20240328	164900	4609231416	1873	1873	1873	1873	0
140	20240328	164800	4609231416	1873	1873	1873	1873	0
141	20240328	164700	4609231416	1873	1873	1873	1873	0
142	20240328	164600	4609231416	1873	1873	1873	1873	0
143	20240328	164500	4609231416	1873	1873	1873	1873	0
144	20240328	164400	4609231416	1873	1873	1873	1873	0
145	20240328	164300	4609231416	1873	1873	1873	1873	0
146	20240328	164200	4609231416	1873	1873	1873	1873	0
147	20240328	164100	4609231416	1873	1873	1873	1873	0
148	20240328	164000	4609231416	1873	1873	1873	1873	0
149	20240328	163900	4609231416	1873	1873	1873	1873	0
150	20240328	163800	4609231416	1873	1873	1873	1873	0
151	20240328	163700	4609231416	1873	1873	1873	1873	0
152	20240328	163600	4609231416	1873	1873	1873	1873	39096
153	20240328	163500	4609231416	1873	1873	1873	1873	0
154	20240328	163400	4609231416	1873	1873	1873	1873	0
155	20240328	163300	4609231416	1873	1873	1873	1873	0
156	20240328	163200	4609231416	1873	1873	1873	1873	0
157	20240328	163100	4609231416	1873	1873	1873	1873	0
158	20240328	163000	4609231416	1873	1873	1873	1873	0
159	20240328	162900	4609231416	1873	1873	1873	1873	0
160	20240328	162800	4609231416	1873	1873	1873	1873	0
161	20240328	162700	4609231416	1873	1873	1873	1873	0
162	20240328	162600	4609231416	1873	1873	1873	1873	0
163	20240328	162500	4609231416	1873	1873	1873	1873	0
164	20240328	162400	4609231416	1873	1873	1873	1873	0
165	20240328	162300	4609231416	1873	1873	1873	1873	0
166	20240328	162200	4609231416	1873	1873	1873	1873	0
167	20240328	162100	4609231416	1873	1873	1873	1873	0
168	20240328	162000	4609231416	1873	1873	1873	1873	0
169	20240328	161900	4609231416	1873	1873	1873	1873	0
170	20240328	161800	4609231416	1873	1873	1873	1873	0
171	20240328	161700	4609231416	1873	1873	1873	1873	0
172	20240328	161600	4609231416	1873	1873	1873	1873	0
173	20240328	161500	4609231416	1873	1873	1873	1873	0
174	20240328	161400	4609231416	1873	1873	1873	1873	0
175	20240328	161300	4609231416	1873	1873	1873	1873	0
176	20240328	161200	4609231416	1873	1873	1873	1873	0
177	20240328	161100	4609231416	1873	1873	1873	1873	0
178	20240328	161000	4609231416	1873	1873	1873	1873	0
179	20240328	160900	4609231416	1873	1873	1873	1873	0
180	20240328	160800	4609231416	1873	1873	1873	1873	0
181	20240328	160700	4609231416	1873	1873	1873	1873	0
182	20240328	160600	4609231416	1873	1873	1873	1873	39096
183	20240328	160500	4609231416	1873	1873	1873	1873	0
184	20240328	160400	4609231416	1873	1873	1873	1873	0
185	20240328	160300	4609231416	1873	1873	1873	1873	0
186	20240328	160200	4609231416	1873	1873	1873	1873	0
187	20240328	160100	4609231416	1873	1873	1873	1873	0
188	20240328	160000	4609231416	1873	1873	1873	1873	0
189	20240328	155900	4609231416	1873	1873	1873	1873	0
190	20240328	155800	4609231416	1873	1873	1873	1873	0
191	20240328	155700	4609231416	1873	1873	1873	1873	0
192	20240328	155600	4609231416	1873	1873	1873	1873	0
193	20240328	155500	4609231416	1873	1873	1873	1873	0
194	20240328	155400	4609231416	1873	1873	1873	1873	0
195	20240328	155300	4609231416	1873	1873	1873	1873	0
196	20240328	155200	4609231416	1873	1873	1873	1873	0
197	20240328	155100	4609231416	1873	1873	1873	1873	0
198	20240328	155000	4609231416	1873	1873	1873	1873	0
199	20240328	154900	4609231416	1873	1873	1873	1873	0
200	20240328	154800	4609231416	1873	1873	1873	1873	0
201	20240328	154700	4609231416	1873	1873	1873	1873	0
202	20240328	154600	4609231416	1873	1873	1873	1873	0
203	20240328	154500	4609231416	1873	1873	1873	1873	0
204	20240328	154400	4609231416	1873	1873	1873	1873	0
205	20240328	154300	4609231416	1873	1873	1873	1873	0
206	20240328	154200	4609231416	1873	1873	1873	1873	0
207	20240328	154100	4609231416	1873	1873	1873	1873	0
208	20240328	154000	4609231416	1873	1873	1873	1873	0
209	20240328	153900	4609231416	1873	1873	1873	1873	0
210	20240328	153800	4609231416	1873	1873	1873	1873	0
211	20240328	153700	4609231416	1873	1873	1873	1873	0
212	20240328	153600	4609231416	1873	1873	1873	1873	39096
213	20240328	153500	4609231416	1873	1873	1873	1873	0
214	20240328	153400	4609231416	1873	1873	1873	1873	0
215	20240328	153300	4609231416	1873	1873	1873	1873	0
216	20240328	153200	4609231416	1873	1873	1873	1873	0
217	20240328	153100	4609231416	1873	1873	1873	1873	0
218	20240328	153000	4609231416	1873	1873	1873	1873	39096
219	20240328	152900	4536004608	1873	1873	1873	1873	0
220	20240328	152800	4536004608	1873	1873	1873	1873	0
221	20240328	152700	4536004608	1873	1873	1873	1873	0
222	20240328	152600	4536004608	1873	1873	1873	1873	0
223	20240328	152500	4536004608	1873	1873	1873	1873	0
224	20240328	152400	4536004608	1873	1873	1873	1873	0
225	20240328	152300	4536004608	1873	1873	1873	1873	0
226	20240328	152200	4536004608	1873	1873	1873	1873	0
227	20240328	152100	4536004608	1873	1873	1873	1873	0
228	20240328	152000	4536004608	1873	1873	1873	1873	0
229	20240328	151900	4536004608	1873	1872	1875	1869	7139
230	20240328	151800	4522632992	1875	1872	1875	1872	418
231	20240328	151700	4521850475	1872	1868	1872	1868	4588
232	20240328	151600	4513267693	1868	1868	1869	1868	1648
233	20240328	151500	4510189228	1866	1870	1870	1866	1999
234	20240328	151400	4506455994	1872	1869	1873	1869	1278
235	20240328	151300	4504063099	1869	1869	1877	1869	1401
236	20240328	151200	4501439522	1879	1870	1879	1870	859
237	20240328	151100	4499829961	1868	1869	1880	1868	804
238	20240328	151000	4498327824	1882	1871	1883	1868	1386
239	20240328	150900	4495728330	1884	1881	1884	1881	1144
240	20240328	150800	4493575834	1880	1883	1883	1880	561
241	20240328	150700	4492520971	1884	1882	1884	1882	1964
242	20240328	150600	4488820912	1883	1884	1884	1883	765
243	20240328	150500	4487380152	1884	1865	1884	1864	10870
244	20240328	150400	4467083750	1866	1868	1868	1866	1188
245	20240328	150300	4464865735	1867	1867	1867	1867	489
246	20240328	150200	4463952772	1867	1867	1867	1867	3900
247	20240328	150100	4456671472	1867	1879	1879	1867	2656
248	20240328	150000	4451706051	1876	1877	1877	1876	6215
249	20240328	145900	4440046434	1877	1881	1883	1877	1092
250	20240328	145800	4437994837	1884	1881	1884	1880	307
251	20240328	145700	4437417366	1881	1883	1883	1881	1505
252	20240328	145600	4434585123	1884	1884	1884	1882	406
253	20240328	145500	4433820246	1893	1893	1893	1893	375
254	20240328	145400	4433110371	1894	1894	1894	1894	2
255	20240328	145300	4433106583	1894	1894	1895	1888	11152
256	20240328	145200	4412027819	1894	1895	1897	1890	6222
257	20240328	145100	4400240681	1895	1890	1897	1890	4913
258	20240328	145000	4390935705	1893	1888	1893	1888	9357
259	20240328	144900	4373245054	1888	1884	1888	1877	7312
260	20240328	144800	4359480447	1884	1881	1884	1876	14544
261	20240328	144700	4332097829	1881	1876	1881	1876	1514
262	20240328	144600	4329252440	1868	1875	1881	1868	7345
263	20240328	144500	4315474492	1867	1866	1875	1866	1493
264	20240328	144400	4312682718	1866	1862	1870	1862	2335
265	20240328	144300	4308330940	1862	1870	1875	1859	14645
266	20240328	144200	4281042570	1877	1871	1877	1870	3379
267	20240328	144100	4274722251	1879	1879	1879	1871	7222
268	20240328	144000	4261192928	1879	1875	1879	1874	1205
269	20240328	143900	4258933503	1874	1875	1879	1874	1077
270	20240328	143800	4256915007	1880	1874	1881	1874	446
271	20240328	143700	4256077123	1874	1884	1884	1874	5824
272	20240328	143600	4245152827	1879	1884	1884	1879	1943
273	20240328	143500	4241500417	1881	1884	1885	1881	1558
274	20240328	143400	4238565519	1884	1882	1885	1880	3508
275	20240328	143300	4231959458	1880	1880	1882	1880	360
276	20240328	143200	4231282652	1880	1879	1880	1879	472
277	20240328	143100	4230395514	1876	1879	1881	1876	385
278	20240328	143000	4229672807	1878	1880	1884	1878	18344
279	20240328	142900	4195181199	1880	1874	1880	1874	34846
280	20240328	142800	4129695213	1871	1879	1879	1871	2571
281	20240328	142700	4124864834	1879	1870	1879	1870	9902
282	20240328	142600	4106306333	1870	1876	1880	1870	534
283	20240328	142500	4105305537	1876	1878	1881	1876	8309
284	20240328	142400	4089702698	1878	1892	1893	1876	18887
285	20240328	142300	4054074333	1892	1898	1898	1892	5945
286	20240328	142200	4042813138	1895	1899	1899	1895	8607
287	20240328	142100	4026500562	1899	1896	1899	1895	4828
288	20240328	142000	4017347406	1896	1897	1900	1895	9099
289	20240328	141900	4000073425	1900	1898	1900	1897	20080
290	20240328	141800	3961931772	1899	1899	1899	1893	3044
291	20240328	141700	3956159723	1898	1892	1900	1892	11968
292	20240328	141600	3933432306	1898	1900	1900	1892	3128
293	20240328	141500	3927490328	1899	1893	1900	1893	5245
294	20240328	141400	3917532325	1895	1897	1899	1888	14731
295	20240328	141300	3889592994	1897	1898	1898	1887	1770
296	20240328	141200	3886235057	1898	1887	1898	1887	7277
297	20240328	141100	3872436752	1887	1876	1892	1876	707
298	20240328	141000	3871102673	1876	1877	1877	1875	10862
299	20240328	140900	3850727759	1876	1880	1884	1875	2791
300	20240328	140800	3845484055	1880	1889	1900	1880	38464
301	20240328	140700	3772534226	1888	1898	1908	1888	3937
302	20240328	140600	3765077746	1909	1912	1912	1892	20381
303	20240328	140500	3726284846	1912	1887	1912	1879	59172
304	20240328	140400	3613838312	1887	1861	1887	1861	31863
305	20240328	140300	3554052611	1867	1862	1867	1862	3790
306	20240328	140200	3546983593	1861	1861	1861	1860	1154
307	20240328	140100	3544836000	1861	1860	1861	1860	3
308	20240328	140000	3544830418	1861	1860	1861	1860	5022
309	20240328	135900	3535489495	1860	1860	1860	1860	1
310	20240328	135800	3535487635	1860	1860	1860	1860	4247
311	20240328	135700	3527588215	1860	1860	1860	1860	1800
312	20240328	135600	3524240215	1860	1864	1864	1860	224
313	20240328	135500	3523823504	1864	1865	1867	1864	1703
314	20240328	135400	3520645843	1865	1862	1866	1862	3453
315	20240328	135300	3514206890	1865	1863	1865	1862	1287
316	20240328	135200	3511808282	1863	1864	1865	1862	120
317	20240328	135100	3511584636	1865	1863	1865	1863	8
318	20240328	135000	3511569721	1862	1866	1866	1862	11
319	20240328	134900	3511549199	1862	1865	1866	1862	50
320	20240328	134800	3511456052	1862	1864	1864	1862	12
321	20240328	134700	3511433702	1866	1864	1866	1864	3121
322	20240328	134600	3505611048	1864	1857	1864	1857	27
323	20240328	134500	3505560777	1855	1855	1855	1855	0
324	20240328	134400	3505560777	1855	1856	1856	1855	250
325	20240328	134300	3505096955	1855	1855	1855	1855	0
326	20240328	134200	3505096955	1855	1855	1855	1855	31
327	20240328	134100	3505039450	1855	1855	1855	1853	5947
328	20240328	134000	3494008079	1855	1866	1866	1854	1144
329	20240328	133900	3491885715	1866	1867	1873	1866	10376
330	20240328	133800	3472483404	1869	1863	1869	1863	5000
331	20240328	133700	3463151724	1863	1864	1864	1863	1455
332	20240328	133600	3460439606	1864	1863	1864	1863	1130
333	20240328	133500	3458333334	1863	1864	1865	1863	1822
334	20240328	133400	3454938848	1864	1864	1864	1864	3
335	20240328	133300	3454933256	1863	1863	1863	1863	233
336	20240328	133200	3454499177	1863	1853	1863	1853	1002
337	20240328	133100	3452632461	1853	1863	1864	1853	1224
338	20240328	133000	3450352106	1863	1854	1866	1854	18067
339	20240328	132900	3416704041	1853	1850	1853	1850	2232
340	20240328	132800	3412574337	1854	1854	1854	1854	18
341	20240328	132700	3412540965	1854	1851	1854	1850	2001
342	20240328	132600	3408838719	1851	1851	1851	1851	408
343	20240328	132500	3408083511	1850	1850	1850	1850	100
344	20240328	132400	3407898511	1850	1850	1850	1850	0
345	20240328	132300	3407898511	1850	1851	1851	1850	2000
346	20240328	132200	3404197519	1851	1851	1851	1851	8
347	20240328	132100	3404182711	1850	1850	1850	1850	1
348	20240328	132000	3404180861	1850	1849	1852	1849	4243
349	20240328	131900	3396331110	1850	1850	1850	1850	1998
350	20240328	131800	3392634810	1850	1850	1850	1850	2002
351	20240328	131700	3388931110	1850	1852	1852	1850	2699
352	20240328	131600	3383937246	1851	1851	1851	1851	1290
353	20240328	131500	3381549456	1850	1850	1852	1846	5081
354	20240328	131400	3372161369	1847	1850	1850	1847	2567
355	20240328	131300	3367413488	1849	1850	1850	1849	74
356	20240328	131200	3367276642	1850	1860	1860	1850	5583
357	20240328	131100	3356939189	1859	1860	1860	1859	101
358	20240328	131000	3356751330	1866	1866	1866	1866	0
359	20240328	130900	3356751330	1866	1855	1866	1855	5641
360	20240328	130800	3346245843	1850	1855	1855	1850	2587
361	20240328	130700	3341458236	1856	1856	1856	1856	150
362	20240328	130600	3341179836	1862	1863	1863	1862	1486
363	20240328	130500	3338412720	1863	1870	1870	1863	1348
364	20240328	130400	3335898220	1869	1862	1870	1862	7534
365	20240328	130300	3321845161	1864	1862	1864	1862	1596
366	20240328	130200	3318872034	1862	1856	1862	1856	6392
367	20240328	130100	3306988119	1850	1850	1850	1850	0
368	20240328	130000	3306988119	1850	1855	1855	1850	1767
369	20240328	125900	3303717834	1850	1850	1850	1850	153
370	20240328	125800	3303434784	1850	1850	1850	1850	1170
371	20240328	125700	3301270284	1850	1850	1854	1850	569
372	20240328	125600	3300216206	1850	1850	1850	1850	895
373	20240328	125500	3298560456	1854	1856	1856	1854	220
374	20240328	125400	3298152376	1856	1855	1856	1855	56
375	20240328	125300	3298048455	1856	1851	1856	1851	36
376	20240328	125200	3297981738	1850	1850	1850	1850	1000
377	20240328	125100	3296131738	1850	1850	1850	1850	3928
378	20240328	125000	3288864938	1850	1850	1850	1850	1000
379	20240328	124900	3287014938	1850	1850	1850	1850	2003
380	20240328	124800	3283309388	1850	1857	1857	1850	1007
381	20240328	124700	3281446389	1857	1850	1857	1850	3155
382	20240328	124600	3275591858	1850	1850	1850	1850	1998
383	20240328	124500	3271895558	1856	1851	1856	1850	5962
384	20240328	124400	3260862559	1850	1836	1850	1835	11562
385	20240328	124300	3239548609	1836	1843	1843	1835	2166
386	20240328	124200	3235571050	1843	1847	1847	1840	4888
387	20240328	124100	3226566884	1850	1850	1850	1850	547
388	20240328	124000	3225554934	1850	1851	1851	1850	673
389	20240328	123900	3224309875	1851	1849	1851	1849	1668
390	20240328	123800	3221224573	1850	1850	1850	1850	0
391	20240328	123700	3221224573	1850	1850	1850	1850	0
392	20240328	123600	3221224573	1850	1850	1850	1845	4136
393	20240328	123500	3213578611	1850	1850	1850	1850	985
394	20240328	123400	3211756361	1850	1852	1852	1850	1215
395	20240328	123300	3209506211	1852	1852	1852	1852	133
396	20240328	123200	3209259895	1852	1850	1852	1845	3491
397	20240328	123100	3202812113	1857	1855	1857	1855	5
398	20240328	123000	3202802834	1844	1855	1859	1843	3387
399	20240328	122900	3196541418	1856	1858	1858	1856	2013
400	20240328	122800	3192801667	1860	1860	1860	1860	255
401	20240328	122700	3192327367	1859	1862	1862	1859	1122
402	20240328	122600	3190238797	1862	1863	1863	1862	701
403	20240328	122500	3188933469	1863	1851	1864	1851	17935
404	20240328	122400	3155587000	1851	1850	1855	1850	976
405	20240328	122300	3153777815	1850	1850	1850	1850	887
406	20240328	122200	3152136865	1850	1850	1850	1850	215
407	20240328	122100	3151739115	1855	1854	1855	1854	1000
408	20240328	122000	3149884212	1850	1850	1850	1850	1641
409	20240328	121900	3146848362	1844	1856	1856	1843	3002
410	20240328	121800	3141307195	1856	1850	1856	1850	9486
411	20240328	121700	3123737269	1850	1850	1855	1850	5260
412	20240328	121600	3114005024	1850	1843	1850	1842	4490
413	20240328	121500	3105712209	1842	1842	1842	1842	491
414	20240328	121400	3104807787	1842	1842	1842	1842	607
415	20240328	121300	3103689693	1839	1839	1839	1839	60
416	20240328	121200	3103579353	1836	1836	1836	1836	3500
417	20240328	121100	3097153353	1839	1839	1839	1839	50
418	20240328	121000	3097061403	1839	1839	1839	1839	1030
419	20240328	120900	3095167233	1839	1839	1839	1839	1
420	20240328	120800	3095165394	1839	1839	1839	1839	1000
421	20240328	120700	3093326394	1839	1839	1839	1839	1894
422	20240328	120600	3089843328	1839	1836	1839	1836	406
423	20240328	120500	3089097594	1837	1835	1837	1829	18287
424	20240328	120400	3055605132	1835	1836	1836	1834	3033
425	20240328	120300	3050040108	1837	1838	1838	1837	4
426	20240328	120200	3050032758	1839	1839	1839	1839	1668
427	20240328	120100	3046965306	1839	1839	1839	1839	0
428	20240328	120000	3046965306	1839	1839	1839	1839	800
429	20240328	115900	3045494106	1836	1835	1837	1835	1368
430	20240328	115800	3042983407	1835	1835	1835	1834	1841
431	20240328	115700	3039605346	1835	1835	1835	1835	1216
432	20240328	115600	3037373986	1834	1834	1834	1834	2016
433	20240328	115500	3033676642	1835	1836	1836	1835	1147
434	20240328	115400	3031571806	1836	1839	1839	1836	2248
435	20240328	115300	3027440986	1839	1840	1840	1839	4563
436	20240328	115200	3019047879	1846	1840	1846	1840	978
437	20240328	115100	3017248353	1840	1848	1848	1840	13438
438	20240328	115000	2992496859	1848	1856	1856	1848	3014
439	20240328	114900	2986923961	1860	1850	1860	1845	2606
440	20240328	114800	2982101427	1845	1845	1845	1845	4005
441	20240328	114700	2974712202	1846	1846	1846	1846	400
442	20240328	114600	2973973802	1846	1846	1846	1846	101
443	20240328	114500	2973787356	1846	1855	1856	1846	5596
444	20240328	114400	2963449647	1860	1856	1860	1856	65
445	20240328	114300	2963328777	1859	1859	1859	1859	92
446	20240328	114200	2963157749	1861	1855	1861	1855	1337
447	20240328	114100	2960676162	1855	1852	1855	1852	1805
448	20240328	114000	2957333287	1851	1849	1851	1849	10542
449	20240328	113900	2937826129	1849	1849	1849	1849	49
450	20240328	113800	2937735528	1846	1846	1846	1846	738
451	20240328	113700	2936373180	1846	1847	1847	1846	633
452	20240328	113600	2935204030	1847	1847	1847	1847	1115
453	20240328	113500	2933144625	1847	1847	1847	1847	90
454	20240328	113400	2932978395	1848	1847	1848	1847	869
455	20240328	113300	2931373002	1842	1842	1842	1842	426
456	20240328	113200	2930588310	1842	1843	1843	1842	887
457	20240328	113100	2928954416	1849	1849	1850	1849	6414
458	20240328	113000	2917092518	1842	1842	1842	1842	12
459	20240328	112900	2917070414	1850	1845	1850	1842	1877
460	20240328	112800	2913602575	1842	1848	1848	1842	195
461	20240328	112700	2913242683	1842	1841	1842	1841	865
462	20240328	112600	2911649817	1841	1844	1844	1841	7465
463	20240328	112500	2897893997	1844	1851	1851	1844	2004
464	20240328	112400	2894198607	1844	1851	1851	1844	13
465	20240328	112300	2894174558	1851	1843	1851	1843	3243
466	20240328	112200	2888183309	1843	1843	1851	1843	1671
467	20240328	112100	2885095506	1841	1847	1847	1841	11376
468	20240328	112000	2864094394	1851	1851	1851	1851	1
469	20240328	111900	2864092543	1851	1851	1854	1846	5083
470	20240328	111800	2854696262	1850	1849	1854	1849	3559
471	20240328	111700	2848112060	1846	1850	1850	1846	692
472	20240328	111600	2846832460	1846	1846	1847	1846	1703
473	20240328	111500	2843688622	1855	1852	1855	1846	5959
474	20240328	111400	2832644073	1854	1861	1861	1854	8818
475	20240328	111300	2816260004	1861	1870	1870	1861	6216
476	20240328	111200	2804648743	1875	1866	1875	1866	409
477	20240328	111100	2803883175	1866	1873	1877	1866	2474
478	20240328	111000	2799249633	1877	1870	1877	1870	2632
479	20240328	110900	2794310790	1873	1874	1881	1869	5398
480	20240328	110800	2784185419	1874	1864	1874	1864	12040
481	20240328	110700	2761683003	1865	1857	1865	1857	1673
482	20240328	110600	2758567884	1862	1862	1862	1855	1005
483	20240328	110500	2756698744	1862	1861	1862	1859	7046
484	20240328	110400	2743593643	1860	1860	1861	1860	2098
485	20240328	110300	2739691360	1860	1860	1861	1860	3625
486	20240328	110200	2732947860	1860	1868	1868	1860	12205
487	20240328	110100	2710181252	1868	1860	1868	1859	11173
488	20240328	110000	2689330240	1866	1860	1867	1860	8033
489	20240328	105900	2674365241	1860	1858	1860	1857	1039
490	20240328	105800	2672433589	1858	1848	1858	1846	102
491	20240328	105700	2672244513	1846	1846	1846	1846	334
492	20240328	105600	2671627949	1847	1855	1855	1847	920
493	20240328	105500	2669924602	1859	1862	1864	1859	1499
494	20240328	105400	2667136296	1861	1862	1865	1852	2493
495	20240328	105300	2662493073	1862	1864	1864	1852	7439
496	20240328	105200	2648679631	1860	1852	1864	1852	3680
497	20240328	105100	2641849225	1852	1846	1852	1846	3845
498	20240328	105000	2634738168	1846	1838	1846	1838	7566
499	20240328	104900	2620786427	1843	1834	1843	1834	2734
500	20240328	104800	2615754098	1834	1834	1834	1833	33
501	20240328	104700	2615693591	1833	1841	1841	1833	4622
502	20240328	104600	2607220285	1841	1840	1841	1840	3054
503	20240328	104500	2601598891	1840	1839	1840	1839	145
504	20240328	104400	2601332141	1840	1829	1840	1829	336
505	20240328	104300	2600715320	1829	1829	1842	1829	1500
506	20240328	104200	2597967718	1829	1831	1842	1829	14036
507	20240328	104100	2572285293	1831	1830	1845	1830	4965
508	20240328	104000	2563166877	1830	1839	1844	1830	6627
509	20240328	103900	2550988941	1839	1830	1839	1829	4765
510	20240328	103800	2542250131	1829	1830	1834	1829	772
511	20240328	103700	2540837753	1830	1828	1834	1828	562
512	20240328	103600	2539810302	1827	1827	1828	1827	1724
513	20240328	103500	2536660432	1827	1828	1828	1827	4995
514	20240328	103400	2527529573	1828	1833	1833	1828	603
515	20240328	103300	2526427279	1835	1827	1836	1816	20126
516	20240328	103200	2489649584	1829	1818	1829	1816	4587
517	20240328	103100	2481288242	1815	1814	1819	1814	12835
518	20240328	103000	2457981473	1814	1816	1816	1813	1514
519	20240328	102900	2455234632	1819	1817	1822	1816	1145
520	20240328	102800	2453155267	1816	1820	1824	1816	2127
521	20240328	102700	2449286998	1825	1822	1825	1819	4514
522	20240328	102600	2441067501	1819	1817	1822	1817	851
523	20240328	102500	2439520870	1817	1819	1819	1816	4500
524	20240328	102400	2431342836	1822	1820	1822	1819	663
525	20240328	102300	2430136320	1819	1822	1822	1817	489
526	20240328	102200	2429247540	1817	1814	1822	1814	2338
527	20240328	102100	2424999154	1814	1815	1818	1810	3900
528	20240328	102000	2417933919	1813	1820	1823	1812	1392
529	20240328	101900	2415407550	1824	1812	1830	1810	19069
530	20240328	101800	2380633653	1818	1828	1828	1810	12704
531	20240328	101700	2357548702	1828	1828	1828	1823	663
532	20240328	101600	2356338790	1828	1827	1829	1820	14323
533	20240328	101500	2330178715	1827	1810	1828	1808	4505
534	20240328	101400	2321991824	1810	1811	1819	1801	11244
535	20240328	101300	2301689971	1810	1838	1840	1803	40936
536	20240328	101200	2227087484	1837	1829	1843	1829	3542
537	20240328	101100	2220579304	1827	1867	1867	1827	72880
538	20240328	101000	2086055624	1868	1863	1875	1863	23607
539	20240328	100900	2041969085	1863	1884	1886	1862	52661
540	20240328	100800	1943499076	1885	1861	1893	1861	70743
541	20240328	100700	1810503430	1861	1877	1902	1854	114451
542	20240328	100600	1595437417	1877	1917	1942	1852	182880
543	20240328	100500	1245780517	1908	1908	1908	1908	0
544	20240328	100400	1245780517	1908	1845	1908	1844	126430
545	20240328	100300	1009581621	1844	1835	1844	1835	9287
546	20240328	100200	992481333	1836	1835	1836	1830	1678
547	20240328	100100	989403757	1830	1830	1830	1829	11348
548	20240328	100000	968644215	1830	1830	1833	1830	4038
549	20240328	095900	961254642	1830	1836	1836	1830	15566
550	20240328	095800	932738303	1837	1840	1840	1833	5213
551	20240328	095700	923169408	1836	1835	1841	1835	837
552	20240328	095600	921633338	1842	1837	1843	1832	8510
553	20240328	095500	906015643	1843	1838	1844	1837	10089
554	20240328	095400	887457818	1844	1845	1845	1837	7507
555	20240328	095300	873618733	1845	1833	1845	1833	18563
556	20240328	095200	839454389	1833	1841	1841	1832	1669
557	20240328	095100	836394430	1841	1842	1842	1833	458
558	20240328	095000	835551579	1842	1830	1844	1830	15952
559	20240328	094900	806207081	1835	1829	1835	1820	26984
560	20240328	094800	756899595	1828	1834	1841	1828	15795
561	20240328	094700	727948471	1832	1842	1846	1832	15297
562	20240328	094600	699745621	1843	1835	1843	1825	17058
563	20240328	094500	668506028	1835	1830	1835	1822	17394
564	20240328	094400	636710512	1828	1837	1848	1827	22496
565	20240328	094300	595407044	1827	1812	1848	1812	41586
566	20240328	094200	519047751	1811	1809	1835	1796	29867
567	20240328	094100	465054688	1809	1768	1809	1768	41381
568	20240328	094000	390759431	1762	1752	1769	1751	6244
569	20240328	093900	379761021	1751	1746	1751	1746	3299
570	20240328	093800	373990737	1747	1747	1747	1739	52
571	20240328	093700	373899901	1739	1738	1747	1738	531
572	20240328	093600	372977013	1738	1738	1738	1738	1502
573	20240328	093500	370366537	1739	1739	1739	1738	802
574	20240328	093400	368971860	1738	1735	1739	1735	3643
575	20240328	093300	362640522	1738	1735	1739	1730	1253
576	20240328	093200	360466416	1730	1723	1730	1717	6840
577	20240328	093100	348664346	1723	1714	1723	1714	3572
578	20240328	093000	342540857	1714	1718	1718	1714	3438
579	20240328	092900	336644303	1724	1725	1725	1724	792
580	20240328	092800	335278603	1725	1714	1725	1713	6669
581	20240328	092700	323781752	1712	1712	1713	1712	1132
582	20240328	092600	321842715	1717	1711	1717	1711	477
583	20240328	092500	321026108	1711	1710	1711	1710	70
584	20240328	092400	320906357	1710	1712	1712	1710	1049
585	20240328	092300	319111570	1712	1711	1712	1711	29
586	20240328	092200	319061924	1720	1720	1720	1720	300
587	20240328	092100	318545924	1720	1709	1720	1709	1557
588	20240328	092000	315882434	1708	1715	1726	1708	4042
589	20240328	091900	308970055	1715	1721	1721	1715	1008
590	20240328	091800	307238655	1718	1713	1760	1708	25217
591	20240328	091700	263817765	1713	1713	1714	1713	4032
592	20240328	091600	256910849	1713	1715	1720	1713	5235
593	20240328	091500	247935420	1715	1718	1718	1715	2611
594	20240328	091400	243456849	1718	1723	1723	1718	6779
595	20240328	091300	231793902	1722	1735	1735	1722	156
596	20240328	091200	231523905	1735	1735	1735	1730	22058
597	20240328	091100	193254877	1735	1722	1735	1720	6575
598	20240328	091000	181928669	1722	1735	1739	1722	5480
599	20240328	090900	172420298	1735	1730	1739	1719	2949
600	20240328	090800	167312260	1734	1723	1737	1719	1235
601	20240328	090700	165167534	1718	1706	1723	1705	3928
602	20240328	090600	158416623	1705	1701	1719	1701	2325
603	20240328	090500	154451762	1708	1717	1721	1700	17852
604	20240328	090400	123913480	1717	1722	1722	1714	18322
605	20240328	090300	92422751	1722	1723	1723	1722	5477
606	20240328	090200	82990535	1723	1722	1723	1722	5912
607	20240328	090100	72809593	1722	1724	1725	1722	8380
608	20240328	090000	58368670	1724	1735	1738	1724	33641