KissMeData/049180/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	191700	484619266	1842	1842	1842	1842	2962
3	20240326	191600	484619266	1842	1842	1842	1842	0
4	20240326	191500	484619266	1842	1842	1842	1842	0
5	20240326	191400	484619266	1842	1842	1842	1842	0
6	20240326	191300	484619266	1842	1842	1842	1842	0
7	20240326	191200	484619266	1842	1842	1842	1842	0
8	20240326	191100	484619266	1842	1842	1842	1842	0
9	20240326	191000	484619266	1842	1842	1842	1842	0
10	20240326	190900	484619266	1842	1842	1842	1842	0
11	20240326	190800	484619266	1842	1842	1842	1842	0
12	20240326	190700	484619266	1842	1842	1842	1842	0
13	20240326	190600	484619266	1842	1842	1842	1842	0
14	20240326	190500	484619266	1842	1842	1842	1842	0
15	20240326	190400	484619266	1842	1842	1842	1842	0
16	20240326	190300	484619266	1842	1842	1842	1842	0
17	20240326	190200	484619266	1842	1842	1842	1842	0
18	20240326	190100	484619266	1842	1842	1842	1842	0
19	20240326	190000	484619266	1842	1842	1842	1842	0
20	20240326	185900	484619266	1842	1842	1842	1842	0
21	20240326	185800	484619266	1842	1842	1842	1842	0
22	20240326	185700	484619266	1842	1842	1842	1842	0
23	20240326	185600	484619266	1842	1842	1842	1842	0
24	20240326	185500	484619266	1842	1842	1842	1842	0
25	20240326	185400	484619266	1842	1842	1842	1842	0
26	20240326	185300	484619266	1842	1842	1842	1842	0
27	20240326	185200	484619266	1842	1842	1842	1842	0
28	20240326	185100	484619266	1842	1842	1842	1842	0
29	20240326	185000	484619266	1842	1842	1842	1842	0
30	20240326	184900	484619266	1842	1842	1842	1842	0
31	20240326	184800	484619266	1842	1842	1842	1842	0
32	20240326	184700	484619266	1842	1842	1842	1842	2962
33	20240326	184600	484619266	1842	1842	1842	1842	0
34	20240326	184500	484619266	1842	1842	1842	1842	0
35	20240326	184400	484619266	1842	1842	1842	1842	0
36	20240326	184300	484619266	1842	1842	1842	1842	0
37	20240326	184200	484619266	1842	1842	1842	1842	0
38	20240326	184100	484619266	1842	1842	1842	1842	0
39	20240326	184000	484619266	1842	1842	1842	1842	0
40	20240326	183900	484619266	1842	1842	1842	1842	0
41	20240326	183800	484619266	1842	1842	1842	1842	0
42	20240326	183700	484619266	1842	1842	1842	1842	0
43	20240326	183600	484619266	1842	1842	1842	1842	0
44	20240326	183500	484619266	1842	1842	1842	1842	0
45	20240326	183400	484619266	1842	1842	1842	1842	0
46	20240326	183300	484619266	1842	1842	1842	1842	0
47	20240326	183200	484619266	1842	1842	1842	1842	0
48	20240326	183100	484619266	1842	1842	1842	1842	0
49	20240326	183000	484619266	1842	1842	1842	1842	0
50	20240326	182900	484619266	1842	1842	1842	1842	0
51	20240326	182800	484619266	1842	1842	1842	1842	0
52	20240326	182700	484619266	1842	1842	1842	1842	0
53	20240326	182600	484619266	1842	1842	1842	1842	0
54	20240326	182500	484619266	1842	1842	1842	1842	0
55	20240326	182400	484619266	1842	1842	1842	1842	0
56	20240326	182300	484619266	1842	1842	1842	1842	0
57	20240326	182200	484619266	1842	1842	1842	1842	0
58	20240326	182100	484619266	1842	1842	1842	1842	0
59	20240326	182000	484619266	1842	1842	1842	1842	0
60	20240326	181900	484619266	1842	1842	1842	1842	0
61	20240326	181800	484619266	1842	1842	1842	1842	0
62	20240326	181700	484619266	1842	1842	1842	1842	2962
63	20240326	181600	484619266	1842	1842	1842	1842	0
64	20240326	181500	484619266	1842	1842	1842	1842	0
65	20240326	181400	484619266	1842	1842	1842	1842	0
66	20240326	181300	484619266	1842	1842	1842	1842	0
67	20240326	181200	484619266	1842	1842	1842	1842	0
68	20240326	181100	484619266	1842	1842	1842	1842	0
69	20240326	181000	484619266	1842	1842	1842	1842	0
70	20240326	180900	484619266	1842	1842	1842	1842	0
71	20240326	180800	484619266	1842	1842	1842	1842	0
72	20240326	180700	484619266	1842	1842	1842	1842	0
73	20240326	180600	484619266	1842	1842	1842	1842	0
74	20240326	180500	484619266	1842	1842	1842	1842	0
75	20240326	180400	484619266	1842	1842	1842	1842	0
76	20240326	180300	484619266	1842	1842	1842	1842	0
77	20240326	180200	484619266	1842	1842	1842	1842	0
78	20240326	180100	484619266	1842	1842	1842	1842	0
79	20240326	180000	484619266	1842	1842	1842	1842	0
80	20240326	175900	484619266	1842	1842	1842	1842	0
81	20240326	175800	484619266	1842	1842	1842	1842	0
82	20240326	175700	484619266	1842	1842	1842	1842	0
83	20240326	175600	484619266	1842	1842	1842	1842	0
84	20240326	175500	484619266	1842	1842	1842	1842	0
85	20240326	175400	484619266	1842	1842	1842	1842	0
86	20240326	175300	484619266	1842	1842	1842	1842	0
87	20240326	175200	484619266	1842	1842	1842	1842	0
88	20240326	175100	484619266	1842	1842	1842	1842	0
89	20240326	175000	484619266	1842	1842	1842	1842	0
90	20240326	174900	484619266	1842	1842	1842	1842	0
91	20240326	174800	484619266	1842	1842	1842	1842	0
92	20240326	174700	484619266	1842	1842	1842	1842	2962
93	20240326	174600	484619266	1842	1842	1842	1842	0
94	20240326	174500	484619266	1842	1842	1842	1842	0
95	20240326	174400	484619266	1842	1842	1842	1842	0
96	20240326	174300	484619266	1842	1842	1842	1842	0
97	20240326	174200	484619266	1842	1842	1842	1842	0
98	20240326	174100	484619266	1842	1842	1842	1842	0
99	20240326	174000	484619266	1842	1842	1842	1842	0
100	20240326	173900	484619266	1842	1842	1842	1842	0
101	20240326	173800	484619266	1842	1842	1842	1842	0
102	20240326	173700	484619266	1842	1842	1842	1842	0
103	20240326	173600	484619266	1842	1842	1842	1842	0
104	20240326	173500	484619266	1842	1842	1842	1842	0
105	20240326	173400	484619266	1842	1842	1842	1842	0
106	20240326	173300	484619266	1842	1842	1842	1842	0
107	20240326	173200	484619266	1842	1842	1842	1842	0
108	20240326	173100	484619266	1842	1842	1842	1842	0
109	20240326	173000	484619266	1842	1842	1842	1842	0
110	20240326	172900	484619266	1842	1842	1842	1842	0
111	20240326	172800	484619266	1842	1842	1842	1842	0
112	20240326	172700	484619266	1842	1842	1842	1842	0
113	20240326	172600	484619266	1842	1842	1842	1842	0
114	20240326	172500	484619266	1842	1842	1842	1842	0
115	20240326	172400	484619266	1842	1842	1842	1842	0
116	20240326	172300	484619266	1842	1842	1842	1842	0
117	20240326	172200	484619266	1842	1842	1842	1842	0
118	20240326	172100	484619266	1842	1842	1842	1842	0
119	20240326	172000	484619266	1842	1842	1842	1842	0
120	20240326	171900	484619266	1842	1842	1842	1842	0
121	20240326	171800	484619266	1842	1842	1842	1842	0
122	20240326	171700	484619266	1842	1842	1842	1842	2962
123	20240326	171600	484619266	1842	1842	1842	1842	0
124	20240326	171500	484619266	1842	1842	1842	1842	0
125	20240326	171400	484619266	1842	1842	1842	1842	0
126	20240326	171300	484619266	1842	1842	1842	1842	0
127	20240326	171200	484619266	1842	1842	1842	1842	0
128	20240326	171100	484619266	1842	1842	1842	1842	0
129	20240326	171000	484619266	1842	1842	1842	1842	0
130	20240326	170900	484619266	1842	1842	1842	1842	0
131	20240326	170800	484619266	1842	1842	1842	1842	0
132	20240326	170700	484619266	1842	1842	1842	1842	0
133	20240326	170600	484619266	1842	1842	1842	1842	0
134	20240326	170500	484619266	1842	1842	1842	1842	0
135	20240326	170400	484619266	1842	1842	1842	1842	0
136	20240326	170300	484619266	1842	1842	1842	1842	0
137	20240326	170200	484619266	1842	1842	1842	1842	0
138	20240326	170100	484619266	1842	1842	1842	1842	0
139	20240326	170000	484619266	1842	1842	1842	1842	0
140	20240326	165900	484619266	1842	1842	1842	1842	0
141	20240326	165800	484619266	1842	1842	1842	1842	0
142	20240326	165700	484619266	1842	1842	1842	1842	0
143	20240326	165600	484619266	1842	1842	1842	1842	0
144	20240326	165500	484619266	1842	1842	1842	1842	0
145	20240326	165400	484619266	1842	1842	1842	1842	0
146	20240326	165300	484619266	1842	1842	1842	1842	0
147	20240326	165200	484619266	1842	1842	1842	1842	0
148	20240326	165100	484619266	1842	1842	1842	1842	0
149	20240326	165000	484619266	1842	1842	1842	1842	0
150	20240326	164900	484619266	1842	1842	1842	1842	0
151	20240326	164800	484619266	1842	1842	1842	1842	0
152	20240326	164700	484619266	1842	1842	1842	1842	2962
153	20240326	164600	484619266	1842	1842	1842	1842	0
154	20240326	164500	484619266	1842	1842	1842	1842	0
155	20240326	164400	484619266	1842	1842	1842	1842	0
156	20240326	164300	484619266	1842	1842	1842	1842	0
157	20240326	164200	484619266	1842	1842	1842	1842	0
158	20240326	164100	484619266	1842	1842	1842	1842	0
159	20240326	164000	484619266	1842	1842	1842	1842	0
160	20240326	163900	484619266	1842	1842	1842	1842	0
161	20240326	163800	484619266	1842	1842	1842	1842	0
162	20240326	163700	484619266	1842	1842	1842	1842	0
163	20240326	163600	484619266	1842	1842	1842	1842	0
164	20240326	163500	484619266	1842	1842	1842	1842	0
165	20240326	163400	484619266	1842	1842	1842	1842	0
166	20240326	163300	484619266	1842	1842	1842	1842	0
167	20240326	163200	484619266	1842	1842	1842	1842	0
168	20240326	163100	484619266	1842	1842	1842	1842	0
169	20240326	163000	484619266	1842	1842	1842	1842	0
170	20240326	162900	484619266	1842	1842	1842	1842	0
171	20240326	162800	484619266	1842	1842	1842	1842	0
172	20240326	162700	484619266	1842	1842	1842	1842	0
173	20240326	162600	484619266	1842	1842	1842	1842	0
174	20240326	162500	484619266	1842	1842	1842	1842	0
175	20240326	162400	484619266	1842	1842	1842	1842	0
176	20240326	162300	484619266	1842	1842	1842	1842	0
177	20240326	162200	484619266	1842	1842	1842	1842	0
178	20240326	162100	484619266	1842	1842	1842	1842	0
179	20240326	162000	484619266	1842	1842	1842	1842	0
180	20240326	161900	484619266	1842	1842	1842	1842	0
181	20240326	161800	484619266	1842	1842	1842	1842	0
182	20240326	161700	484619266	1842	1842	1842	1842	2962
183	20240326	161600	484619266	1842	1842	1842	1842	0
184	20240326	161500	484619266	1842	1842	1842	1842	0
185	20240326	161400	484619266	1842	1842	1842	1842	0
186	20240326	161300	484619266	1842	1842	1842	1842	0
187	20240326	161200	484619266	1842	1842	1842	1842	0
188	20240326	161100	484619266	1842	1842	1842	1842	0
189	20240326	161000	484619266	1842	1842	1842	1842	0
190	20240326	160900	484619266	1842	1842	1842	1842	0
191	20240326	160800	484619266	1842	1842	1842	1842	0
192	20240326	160700	484619266	1842	1842	1842	1842	0
193	20240326	160600	484619266	1842	1842	1842	1842	0
194	20240326	160500	484619266	1842	1842	1842	1842	0
195	20240326	160400	484619266	1842	1842	1842	1842	0
196	20240326	160300	484619266	1842	1842	1842	1842	0
197	20240326	160200	484619266	1842	1842	1842	1842	0
198	20240326	160100	484619266	1842	1842	1842	1842	0
199	20240326	160000	484619266	1842	1842	1842	1842	0
200	20240326	155900	484619266	1842	1842	1842	1842	0
201	20240326	155800	484619266	1842	1842	1842	1842	0
202	20240326	155700	484619266	1842	1842	1842	1842	0
203	20240326	155600	484619266	1842	1842	1842	1842	0
204	20240326	155500	484619266	1842	1842	1842	1842	0
205	20240326	155400	484619266	1842	1842	1842	1842	0
206	20240326	155300	484619266	1842	1842	1842	1842	0
207	20240326	155200	484619266	1842	1842	1842	1842	0
208	20240326	155100	484619266	1842	1842	1842	1842	0
209	20240326	155000	484619266	1842	1842	1842	1842	0
210	20240326	154900	484619266	1842	1842	1842	1842	0
211	20240326	154800	484619266	1842	1842	1842	1842	0
212	20240326	154700	484619266	1842	1842	1842	1842	2962
213	20240326	154600	484619266	1842	1842	1842	1842	0
214	20240326	154500	484619266	1842	1842	1842	1842	0
215	20240326	154400	484619266	1842	1842	1842	1842	0
216	20240326	154300	484619266	1842	1842	1842	1842	0
217	20240326	154200	484619266	1842	1842	1842	1842	0
218	20240326	154100	484619266	1842	1842	1842	1842	0
219	20240326	154000	484619266	1842	1842	1842	1842	0
220	20240326	153900	484619266	1842	1842	1842	1842	0
221	20240326	153800	484619266	1842	1842	1842	1842	0
222	20240326	153700	484619266	1842	1842	1842	1842	0
223	20240326	153600	484619266	1842	1842	1842	1842	0
224	20240326	153500	484619266	1842	1842	1842	1842	0
225	20240326	153400	484619266	1842	1842	1842	1842	0
226	20240326	153300	484619266	1842	1842	1842	1842	0
227	20240326	153200	484619266	1842	1842	1842	1842	0
228	20240326	153100	484619266	1842	1842	1842	1842	0
229	20240326	153000	484619266	1842	1842	1842	1842	2962
230	20240326	152900	479163262	1850	1850	1850	1850	0
231	20240326	152800	479163262	1850	1850	1850	1850	0
232	20240326	152700	479163262	1850	1850	1850	1850	0
233	20240326	152600	479163262	1850	1850	1850	1850	0
234	20240326	152500	479163262	1850	1850	1850	1850	0
235	20240326	152400	479163262	1850	1850	1850	1850	0
236	20240326	152300	479163262	1850	1850	1850	1850	0
237	20240326	152200	479163262	1850	1850	1850	1850	0
238	20240326	152100	479163262	1850	1850	1850	1850	0
239	20240326	152000	479163262	1850	1850	1850	1850	0
240	20240326	151900	479163262	1850	1848	1850	1846	589
241	20240326	151800	478075806	1848	1850	1850	1848	327
242	20240326	151700	477471300	1850	1849	1850	1849	880
243	20240326	151600	475843670	1849	1849	1849	1849	50
244	20240326	151500	475751220	1849	1850	1850	1849	187
245	20240326	151400	475405370	1850	1850	1850	1850	57
246	20240326	151300	475299920	1850	1850	1850	1850	101
247	20240326	151200	475113070	1850	1850	1851	1850	284
248	20240326	151100	474587615	1850	1850	1850	1850	7
249	20240326	151000	474574665	1851	1851	1851	1851	3
250	20240326	150900	474569112	1848	1848	1848	1848	259
251	20240326	150800	474090480	1848	1846	1848	1843	3622
252	20240326	150700	467412179	1846	1850	1850	1846	1680
253	20240326	150600	464307249	1850	1852	1852	1850	750
254	20240326	150500	462919054	1852	1852	1852	1852	0
255	20240326	150400	462919054	1852	1854	1854	1852	53
256	20240326	150300	462820860	1853	1853	1853	1853	0
257	20240326	150200	462820860	1853	1861	1861	1853	602
258	20240326	150100	461700554	1861	1861	1861	1861	53
259	20240326	150000	461601921	1862	1862	1862	1862	5
260	20240326	145900	461592611	1862	1861	1862	1861	459
261	20240326	145800	460738390	1861	1854	1861	1854	443
262	20240326	145700	459914678	1855	1855	1855	1855	0
263	20240326	145600	459914678	1855	1852	1855	1852	114
264	20240326	145500	459703373	1852	1852	1852	1852	108
265	20240326	145400	459503357	1852	1852	1852	1852	51
266	20240326	145300	459408905	1852	1852	1852	1852	0
267	20240326	145200	459408905	1852	1852	1852	1852	0
268	20240326	145100	459408905	1852	1851	1852	1851	60
269	20240326	145000	459297844	1850	1850	1850	1850	39
270	20240326	144900	459225694	1849	1849	1849	1849	211
271	20240326	144800	458835555	1849	1849	1849	1849	361
272	20240326	144700	458168066	1849	1849	1849	1849	5
273	20240326	144600	458158821	1849	1849	1851	1849	71
274	20240326	144500	458027540	1850	1841	1850	1841	174
275	20240326	144400	457706004	1849	1849	1849	1841	51
276	20240326	144300	457612025	1841	1841	1848	1841	541
277	20240326	144200	456614202	1841	1842	1842	1841	395
278	20240326	144100	455886807	1848	1848	1848	1848	0
279	20240326	144000	455886807	1848	1848	1848	1848	0
280	20240326	143900	455886807	1848	1848	1848	1848	0
281	20240326	143800	455886807	1848	1848	1848	1848	0
282	20240326	143700	455886807	1848	1848	1848	1848	2
283	20240326	143600	455883111	1848	1848	1848	1848	10
284	20240326	143500	455864631	1848	1848	1848	1848	0
285	20240326	143400	455864631	1848	1847	1848	1847	162
286	20240326	143300	455565256	1840	1840	1840	1840	0
287	20240326	143200	455565256	1840	1840	1840	1840	0
288	20240326	143100	455565256	1840	1840	1840	1840	1
289	20240326	143000	455563416	1847	1847	1847	1847	432
290	20240326	142900	454765512	1847	1847	1847	1847	111
291	20240326	142800	454560495	1847	1847	1847	1847	0
292	20240326	142700	454560495	1847	1847	1847	1847	172
293	20240326	142600	454242811	1848	1848	1848	1848	0
294	20240326	142500	454242811	1848	1848	1848	1848	0
295	20240326	142400	454242811	1848	1848	1848	1848	1
296	20240326	142300	454240963	1847	1840	1848	1840	1032
297	20240326	142200	452335354	1840	1843	1843	1840	159
298	20240326	142100	452042476	1843	1843	1843	1843	0
299	20240326	142000	452042476	1843	1843	1843	1843	0
300	20240326	141900	452042476	1843	1843	1843	1843	1
301	20240326	141800	452040633	1847	1843	1847	1843	207
302	20240326	141700	451659104	1848	1848	1848	1848	1
303	20240326	141600	451657256	1848	1848	1848	1848	1
304	20240326	141500	451655408	1840	1843	1843	1840	2334
305	20240326	141400	447360551	1843	1843	1843	1843	0
306	20240326	141300	447360551	1843	1843	1843	1843	25
307	20240326	141200	447314476	1843	1846	1849	1843	534
308	20240326	141100	446327599	1848	1848	1848	1848	0
309	20240326	141000	446327599	1848	1848	1848	1848	0
310	20240326	140900	446327599	1848	1848	1848	1848	10
311	20240326	140800	446309119	1848	1848	1848	1848	0
312	20240326	140700	446309119	1848	1848	1848	1848	1
313	20240326	140600	446307271	1851	1851	1851	1851	0
314	20240326	140500	446307271	1851	1851	1851	1851	0
315	20240326	140400	446307271	1851	1851	1851	1851	0
316	20240326	140300	446307271	1851	1851	1851	1851	0
317	20240326	140200	446307271	1851	1851	1851	1851	0
318	20240326	140100	446307271	1851	1851	1851	1851	1
319	20240326	140000	446305420	1840	1840	1840	1840	74
320	20240326	135900	446169260	1852	1853	1853	1852	2
321	20240326	135800	446165555	1853	1853	1853	1853	1
322	20240326	135700	446163702	1854	1854	1854	1854	52
323	20240326	135600	446067294	1840	1855	1855	1840	51
324	20240326	135500	445973439	1837	1845	1845	1836	1339
325	20240326	135400	443512680	1857	1857	1857	1857	0
326	20240326	135300	443512680	1857	1857	1857	1857	0
327	20240326	135200	443512680	1857	1858	1858	1857	2
328	20240326	135100	443508965	1858	1858	1858	1858	1
329	20240326	135000	443507107	1859	1859	1859	1859	0
330	20240326	134900	443507107	1859	1859	1859	1859	0
331	20240326	134800	443507107	1859	1859	1859	1859	107
332	20240326	134700	443308194	1859	1840	1859	1840	2
333	20240326	134600	443304495	1838	1853	1853	1836	2708
334	20240326	134500	438313979	1863	1863	1863	1863	0
335	20240326	134400	438313979	1863	1863	1863	1863	10
336	20240326	134300	438295349	1865	1865	1865	1865	0
337	20240326	134200	438295349	1865	1865	1865	1865	28
338	20240326	134100	438243129	1867	1867	1867	1867	30
339	20240326	134000	438187119	1867	1867	1867	1867	0
340	20240326	133900	438187119	1867	1867	1867	1867	1
341	20240326	133800	438185252	1850	1853	1853	1850	37
342	20240326	133700	438116697	1860	1860	1867	1860	365
343	20240326	133600	437437437	1868	1868	1868	1868	0
344	20240326	133500	437437437	1868	1868	1868	1868	82
345	20240326	133400	437284261	1868	1860	1868	1860	2
346	20240326	133300	437280533	1868	1868	1868	1868	1305
347	20240326	133200	434842793	1868	1868	1868	1868	0
348	20240326	133100	434842793	1868	1868	1868	1868	900
349	20240326	133000	433161593	1868	1868	1868	1868	414
350	20240326	132900	432388241	1868	1868	1868	1868	4
351	20240326	132800	432380769	1874	1874	1874	1874	0
352	20240326	132700	432380769	1874	1851	1874	1851	5109
353	20240326	132600	422884930	1850	1848	1850	1847	1942
354	20240326	132500	419297584	1847	1846	1847	1846	133
355	20240326	132400	419051934	1846	1846	1846	1846	0
356	20240326	132300	419051934	1846	1846	1846	1846	20
357	20240326	132200	419015014	1845	1844	1846	1844	2548
358	20240326	132100	414314521	1845	1845	1845	1845	0
359	20240326	132000	414314521	1845	1845	1845	1845	109
360	20240326	131900	414113416	1845	1840	1845	1840	1031
361	20240326	131800	412213784	1837	1837	1837	1837	1
362	20240326	131700	412211947	1843	1843	1843	1843	131
363	20240326	131600	411970514	1836	1836	1836	1836	0
364	20240326	131500	411970514	1836	1836	1836	1836	248
365	20240326	131400	411515186	1836	1836	1836	1836	0
366	20240326	131300	411515186	1836	1836	1836	1836	1
367	20240326	131200	411513350	1836	1836	1836	1836	52
368	20240326	131100	411417878	1836	1836	1836	1836	0
369	20240326	131000	411417878	1836	1836	1836	1836	300
370	20240326	130900	410867078	1836	1837	1837	1836	2600
371	20240326	130800	406092998	1837	1837	1837	1837	0
372	20240326	130700	406092998	1837	1837	1837	1837	0
373	20240326	130600	406092998	1837	1837	1837	1837	1
374	20240326	130500	406091161	1845	1845	1845	1845	0
375	20240326	130400	406091161	1845	1845	1845	1845	100
376	20240326	130300	405906661	1837	1837	1837	1837	0
377	20240326	130200	405906661	1837	1837	1837	1837	0
378	20240326	130100	405906661	1837	1837	1837	1837	0
379	20240326	130000	405906661	1837	1837	1837	1837	0
380	20240326	125900	405906661	1837	1837	1845	1837	47
381	20240326	125800	405820314	1837	1837	1837	1837	3000
382	20240326	125700	400309314	1837	1837	1837	1837	2000
383	20240326	125600	396635314	1837	1837	1837	1837	0
384	20240326	125500	396635314	1837	1845	1845	1837	1481
385	20240326	125400	393910717	1845	1845	1845	1845	0
386	20240326	125300	393910717	1845	1845	1845	1845	0
387	20240326	125200	393910717	1845	1845	1845	1845	1085
388	20240326	125100	391908892	1845	1845	1845	1845	1168
389	20240326	125000	389753932	1845	1845	1845	1845	0
390	20240326	124900	389753932	1845	1845	1845	1845	30
391	20240326	124800	389698582	1845	1845	1845	1845	0
392	20240326	124700	389698582	1845	1845	1845	1845	0
393	20240326	124600	389698582	1845	1845	1845	1845	0
394	20240326	124500	389698582	1845	1845	1845	1845	1
395	20240326	124400	389696737	1839	1840	1840	1839	110
396	20240326	124300	389494392	1846	1843	1846	1841	166
397	20240326	124200	389188616	1847	1847	1847	1847	54
398	20240326	124100	389088878	1847	1847	1847	1847	5
399	20240326	124000	389079643	1848	1847	1848	1847	160
400	20240326	123900	388783964	1849	1849	1849	1849	100
401	20240326	123800	388599064	1850	1850	1850	1850	0
402	20240326	123700	388599064	1850	1849	1850	1849	1800
403	20240326	123600	385269351	1850	1843	1850	1843	19752
404	20240326	123500	348735499	1843	1843	1843	1843	0
405	20240326	123400	348735499	1843	1843	1843	1843	108
406	20240326	123300	348536455	1843	1843	1843	1843	94
407	20240326	123200	348363213	1843	1836	1843	1836	32
408	20240326	123100	348304454	1843	1843	1843	1843	0
409	20240326	123000	348304454	1843	1843	1843	1843	0
410	20240326	122900	348304454	1843	1843	1843	1843	33
411	20240326	122800	348243635	1844	1844	1844	1844	148
412	20240326	122700	347970723	1844	1844	1844	1844	1
413	20240326	122600	347968879	1836	1837	1837	1836	1018
414	20240326	122500	346099813	1837	1840	1840	1837	710
415	20240326	122400	344795403	1838	1840	1840	1838	24
416	20240326	122300	344751276	1844	1844	1844	1844	10
417	20240326	122200	344732836	1844	1844	1844	1844	0
418	20240326	122100	344732836	1844	1844	1844	1844	0
419	20240326	122000	344732836	1844	1844	1844	1844	0
420	20240326	121900	344732836	1844	1838	1844	1838	15
421	20240326	121800	344705236	1838	1838	1838	1838	0
422	20240326	121700	344705236	1838	1838	1838	1838	0
423	20240326	121600	344705236	1838	1838	1838	1838	119
424	20240326	121500	344486514	1838	1838	1838	1838	48
425	20240326	121400	344398290	1845	1845	1845	1845	0
426	20240326	121300	344398290	1845	1845	1845	1845	0
427	20240326	121200	344398290	1845	1845	1845	1845	1
428	20240326	121100	344396445	1846	1846	1846	1846	0
429	20240326	121000	344396445	1846	1846	1846	1846	0
430	20240326	120900	344396445	1846	1846	1846	1846	0
431	20240326	120800	344396445	1846	1846	1846	1846	0
432	20240326	120700	344396445	1846	1846	1846	1846	0
433	20240326	120600	344396445	1846	1846	1846	1846	0
434	20240326	120500	344396445	1846	1846	1846	1846	23
435	20240326	120400	344353987	1846	1846	1846	1846	0
436	20240326	120300	344353987	1846	1840	1846	1840	857
437	20240326	120200	342777059	1837	1837	1837	1837	3
438	20240326	120100	342771548	1840	1846	1846	1840	2328
439	20240326	120000	338487125	1847	1847	1847	1847	0
440	20240326	115900	338487125	1847	1847	1847	1847	70
441	20240326	115800	338357835	1847	1847	1847	1847	3
442	20240326	115700	338352294	1847	1847	1847	1847	101
443	20240326	115600	338165747	1838	1839	1839	1838	469
444	20240326	115500	337303724	1847	1847	1847	1847	0
445	20240326	115400	337303724	1847	1847	1847	1847	18
446	20240326	115300	337270478	1847	1847	1847	1847	0
447	20240326	115200	337270478	1847	1847	1847	1847	1
448	20240326	115100	337268631	1847	1847	1847	1847	32
449	20240326	115000	337209527	1847	1847	1847	1847	0
450	20240326	114900	337209527	1847	1847	1847	1847	0
451	20240326	114800	337209527	1847	1847	1847	1847	0
452	20240326	114700	337209527	1847	1837	1847	1836	1153
453	20240326	114600	335092015	1847	1847	1847	1847	0
454	20240326	114500	335092015	1847	1847	1847	1847	101
455	20240326	114400	334905468	1848	1841	1848	1841	1491
456	20240326	114300	332153197	1836	1837	1837	1836	1200
457	20240326	114200	329949685	1841	1841	1841	1841	0
458	20240326	114100	329949685	1841	1841	1841	1841	0
459	20240326	114000	329949685	1841	1841	1841	1841	0
460	20240326	113900	329949685	1841	1841	1841	1841	0
461	20240326	113800	329949685	1841	1837	1841	1837	1521
462	20240326	113700	327155504	1839	1839	1839	1838	1073
463	20240326	113600	325182330	1845	1845	1845	1845	5
464	20240326	113500	325173105	1846	1846	1846	1846	0
465	20240326	113400	325173105	1846	1846	1846	1846	0
466	20240326	113300	325173105	1846	1846	1846	1846	5
467	20240326	113200	325163875	1838	1838	1838	1838	0
468	20240326	113100	325163875	1838	1839	1839	1838	11
469	20240326	113000	325143654	1847	1847	1847	1847	0
470	20240326	112900	325143654	1847	1847	1847	1847	0
471	20240326	112800	325143654	1847	1847	1847	1847	0
472	20240326	112700	325143654	1847	1847	1847	1847	0
473	20240326	112600	325143654	1847	1838	1847	1838	501
474	20240326	112500	324222807	1838	1839	1839	1838	606
475	20240326	112400	323108440	1847	1847	1847	1847	0
476	20240326	112300	323108440	1847	1847	1847	1847	0
477	20240326	112200	323108440	1847	1847	1847	1847	0
478	20240326	112100	323108440	1847	1847	1847	1847	0
479	20240326	112000	323108440	1847	1847	1847	1847	0
480	20240326	111900	323108440	1847	1842	1847	1842	305
481	20240326	111800	322546590	1842	1842	1842	1842	0
482	20240326	111700	322546590	1842	1842	1842	1842	3
483	20240326	111600	322541064	1842	1842	1842	1842	3
484	20240326	111500	322535538	1842	1840	1842	1839	929
485	20240326	111400	320824876	1840	1840	1840	1840	50
486	20240326	111300	320732876	1840	1840	1840	1840	397
487	20240326	111200	320002396	1842	1842	1842	1842	0
488	20240326	111100	320002396	1842	1842	1842	1842	65
489	20240326	111000	319882666	1840	1840	1840	1840	200
490	20240326	110900	319514666	1840	1840	1840	1840	103
491	20240326	110800	319325146	1839	1839	1839	1839	180
492	20240326	110700	318994126	1839	1839	1839	1839	5
493	20240326	110600	318984931	1839	1839	1839	1839	3
494	20240326	110500	318979414	1839	1839	1839	1839	7
495	20240326	110400	318966541	1839	1839	1839	1839	49
496	20240326	110300	318876430	1839	1839	1839	1839	0
497	20240326	110200	318876430	1839	1839	1839	1839	0
498	20240326	110100	318876430	1839	1837	1839	1837	2
499	20240326	110000	318872754	1838	1840	1840	1838	2059
500	20240326	105900	315087817	1840	1845	1845	1840	55
501	20240326	105800	314986602	1845	1845	1845	1845	395
502	20240326	105700	314257827	1840	1840	1840	1840	1
503	20240326	105600	314255987	1840	1840	1840	1840	257
504	20240326	105500	313783107	1847	1847	1847	1847	2
505	20240326	105400	313779413	1847	1847	1847	1847	0
506	20240326	105300	313779413	1847	1847	1847	1847	0
507	20240326	105200	313779413	1847	1846	1847	1846	1072
508	20240326	105100	311800471	1845	1844	1845	1844	500
509	20240326	105000	310878025	1844	1844	1844	1844	2
510	20240326	104900	310874337	1840	1840	1840	1840	0
511	20240326	104800	310874337	1840	1840	1840	1840	0
512	20240326	104700	310874337	1840	1845	1845	1840	55
513	20240326	104600	310772867	1846	1846	1846	1846	0
514	20240326	104500	310772867	1846	1846	1846	1846	0
515	20240326	104400	310772867	1846	1845	1846	1845	341
516	20240326	104300	310143622	1837	1837	1837	1837	147
517	20240326	104200	309873583	1845	1843	1845	1837	469
518	20240326	104100	309008582	1836	1837	1837	1836	1721
519	20240326	104000	305848806	1843	1843	1843	1843	127
520	20240326	103900	305614745	1843	1843	1843	1843	10
521	20240326	103800	305596315	1845	1845	1845	1845	0
522	20240326	103700	305596315	1845	1844	1845	1844	668
523	20240326	103600	304364340	1845	1845	1845	1845	500
524	20240326	103500	303441840	1833	1833	1833	1833	1
525	20240326	103400	303440007	1831	1831	1831	1831	0
526	20240326	103300	303440007	1831	1831	1831	1831	0
527	20240326	103200	303440007	1831	1832	1847	1831	4903
528	20240326	103100	294439518	1825	1830	1832	1825	2549
529	20240326	103000	289780297	1832	1832	1832	1832	148
530	20240326	102900	289509161	1830	1830	1830	1825	2007
531	20240326	102800	285846236	1825	1829	1829	1825	267
532	20240326	102700	285358693	1829	1828	1829	1828	100
533	20240326	102600	285175873	1829	1825	1829	1825	2821
534	20240326	102500	280025599	1825	1825	1825	1825	7474
535	20240326	102400	266385549	1825	1822	1825	1822	1367
536	20240326	102300	263892967	1813	1813	1813	1813	300
537	20240326	102200	263349067	1813	1825	1825	1813	10546
538	20240326	102100	244222087	1825	1825	1825	1824	1094
539	20240326	102000	242225856	1825	1821	1826	1813	1899
540	20240326	101900	238768134	1821	1821	1826	1817	746
541	20240326	101800	237407828	1819	1816	1829	1816	457
542	20240326	101700	236574926	1816	1816	1816	1816	224
543	20240326	101600	236168142	1816	1816	1816	1816	800
544	20240326	101500	234715342	1816	1817	1817	1816	198
545	20240326	101400	234355748	1833	1833	1833	1833	0
546	20240326	101300	234355748	1833	1820	1833	1820	4579
547	20240326	101200	225978785	1808	1809	1809	1808	56
548	20240326	101100	225877505	1806	1814	1832	1806	489
549	20240326	101000	224989083	1835	1806	1835	1800	15323
550	20240326	100900	197390406	1805	1822	1822	1805	6221
551	20240326	100800	186096388	1824	1832	1832	1824	1935
552	20240326	100700	182565280	1838	1838	1838	1838	7
553	20240326	100600	182552414	1839	1839	1839	1839	1
554	20240326	100500	182550575	1839	1839	1839	1839	700
555	20240326	100400	181263275	1839	1839	1839	1839	2
556	20240326	100300	181259597	1839	1839	1839	1839	146
557	20240326	100200	180991103	1845	1845	1845	1845	0
558	20240326	100100	180991103	1845	1845	1845	1845	1
559	20240326	100000	180989258	1845	1849	1849	1845	12
560	20240326	095900	180967114	1849	1849	1849	1849	1
561	20240326	095800	180965265	1848	1845	1848	1845	1492
562	20240326	095700	178208141	1845	1845	1845	1845	569
563	20240326	095600	177158336	1848	1848	1848	1848	16
564	20240326	095500	177128768	1845	1845	1845	1845	20
565	20240326	095400	177091868	1849	1842	1849	1842	701
566	20240326	095300	175797796	1842	1834	1842	1834	1141
567	20240326	095200	173702684	1834	1833	1834	1824	542
568	20240326	095100	172713736	1834	1834	1834	1834	1
569	20240326	095000	172711902	1834	1825	1834	1825	252
570	20240326	094900	172251993	1834	1834	1834	1834	0
571	20240326	094800	172251993	1834	1834	1834	1834	0
572	20240326	094700	172251993	1834	1834	1834	1834	0
573	20240326	094600	172251993	1834	1833	1834	1825	583
574	20240326	094500	171186025	1834	1834	1834	1834	94
575	20240326	094400	171013629	1834	1829	1834	1829	371
576	20240326	094300	170335055	1830	1831	1831	1830	22
577	20240326	094200	170294784	1835	1833	1836	1832	5
578	20240326	094100	170285616	1834	1838	1838	1834	2
579	20240326	094000	170281944	1837	1823	1837	1823	2
580	20240326	093900	170278284	1828	1831	1831	1828	1708
581	20240326	093800	167151800	1841	1841	1841	1841	507
582	20240326	093700	166218413	1842	1842	1842	1842	0
583	20240326	093600	166218413	1842	1842	1842	1842	1
584	20240326	093500	166216571	1826	1825	1826	1825	1563
585	20240326	093400	163362633	1826	1821	1826	1821	1556
586	20240326	093300	160522822	1826	1826	1826	1820	105
587	20240326	093200	160331116	1826	1826	1826	1826	1
588	20240326	093100	160329290	1820	1810	1820	1810	3350
589	20240326	093000	154252669	1805	1811	1811	1805	962
590	20240326	092900	152513138	1805	1805	1805	1805	475
591	20240326	092800	151655763	1805	1805	1805	1805	1895
592	20240326	092700	148235288	1804	1814	1814	1804	2958
593	20240326	092600	142892430	1815	1815	1815	1815	4
594	20240326	092500	142885170	1817	1817	1817	1817	1
595	20240326	092400	142883353	1819	1819	1819	1819	0
596	20240326	092300	142883353	1819	1819	1819	1819	0
597	20240326	092200	142883353	1819	1819	1819	1803	2092
598	20240326	092100	139111445	1818	1819	1819	1818	19
599	20240326	092000	139076885	1819	1819	1819	1819	2
600	20240326	091900	139073247	1801	1810	1810	1801	313
601	20240326	091800	138507594	1809	1803	1809	1800	4147
602	20240326	091700	131028101	1819	1803	1819	1803	25
603	20240326	091600	130982834	1803	1804	1804	1803	2166
604	20240326	091500	127077435	1803	1803	1803	1803	94
605	20240326	091400	126907953	1820	1803	1820	1803	1101
606	20240326	091300	124922833	1823	1802	1823	1800	6176
607	20240326	091200	113789609	1802	1813	1813	1802	1946
608	20240326	091100	110281293	1813	1813	1813	1805	210
609	20240326	091000	109900603	1815	1805	1815	1803	240
610	20240326	090900	109466303	1800	1825	1825	1800	16360
611	20240326	090800	79845503	1825	1819	1825	1819	2362
612	20240326	090700	75539371	1817	1815	1823	1815	1536
613	20240326	090600	72741682	1823	1818	1823	1812	9092
614	20240326	090500	56251744	1818	1825	1825	1802	4119
615	20240326	090400	48771214	1829	1845	1845	1829	9852
616	20240326	090300	30655222	1845	1850	1863	1845	4217
617	20240326	090200	22862967	1864	1865	1865	1849	5167
618	20240326	090100	13301022	1866	1852	1866	1851	2528
619	20240326	090000	8620166	1868	1861	1868	1861	4632