KissMeData/073540/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194700	137813353	1881	1881	1881	1881	416
3	20240325	194600	137813353	1881	1881	1881	1881	0
4	20240325	194500	137813353	1881	1881	1881	1881	0
5	20240325	194400	137813353	1881	1881	1881	1881	0
6	20240325	194300	137813353	1881	1881	1881	1881	0
7	20240325	194200	137813353	1881	1881	1881	1881	0
8	20240325	194100	137813353	1881	1881	1881	1881	0
9	20240325	194000	137813353	1881	1881	1881	1881	0
10	20240325	193900	137813353	1881	1881	1881	1881	0
11	20240325	193800	137813353	1881	1881	1881	1881	0
12	20240325	193700	137813353	1881	1881	1881	1881	0
13	20240325	193600	137813353	1881	1881	1881	1881	0
14	20240325	193500	137813353	1881	1881	1881	1881	0
15	20240325	193400	137813353	1881	1881	1881	1881	0
16	20240325	193300	137813353	1881	1881	1881	1881	0
17	20240325	193200	137813353	1881	1881	1881	1881	0
18	20240325	193100	137813353	1881	1881	1881	1881	0
19	20240325	193000	137813353	1881	1881	1881	1881	0
20	20240325	192900	137813353	1881	1881	1881	1881	0
21	20240325	192800	137813353	1881	1881	1881	1881	0
22	20240325	192700	137813353	1881	1881	1881	1881	0
23	20240325	192600	137813353	1881	1881	1881	1881	0
24	20240325	192500	137813353	1881	1881	1881	1881	0
25	20240325	192400	137813353	1881	1881	1881	1881	0
26	20240325	192300	137813353	1881	1881	1881	1881	0
27	20240325	192200	137813353	1881	1881	1881	1881	0
28	20240325	192100	137813353	1881	1881	1881	1881	0
29	20240325	192000	137813353	1881	1881	1881	1881	0
30	20240325	191900	137813353	1881	1881	1881	1881	0
31	20240325	191800	137813353	1881	1881	1881	1881	0
32	20240325	191700	137813353	1881	1881	1881	1881	416
33	20240325	191600	137813353	1881	1881	1881	1881	0
34	20240325	191500	137813353	1881	1881	1881	1881	0
35	20240325	191400	137813353	1881	1881	1881	1881	0
36	20240325	191300	137813353	1881	1881	1881	1881	0
37	20240325	191200	137813353	1881	1881	1881	1881	0
38	20240325	191100	137813353	1881	1881	1881	1881	0
39	20240325	191000	137813353	1881	1881	1881	1881	0
40	20240325	190900	137813353	1881	1881	1881	1881	0
41	20240325	190800	137813353	1881	1881	1881	1881	0
42	20240325	190700	137813353	1881	1881	1881	1881	0
43	20240325	190600	137813353	1881	1881	1881	1881	0
44	20240325	190500	137813353	1881	1881	1881	1881	0
45	20240325	190400	137813353	1881	1881	1881	1881	0
46	20240325	190300	137813353	1881	1881	1881	1881	0
47	20240325	190200	137813353	1881	1881	1881	1881	0
48	20240325	190100	137813353	1881	1881	1881	1881	0
49	20240325	190000	137813353	1881	1881	1881	1881	0
50	20240325	185900	137813353	1881	1881	1881	1881	0
51	20240325	185800	137813353	1881	1881	1881	1881	0
52	20240325	185700	137813353	1881	1881	1881	1881	0
53	20240325	185600	137813353	1881	1881	1881	1881	0
54	20240325	185500	137813353	1881	1881	1881	1881	0
55	20240325	185400	137813353	1881	1881	1881	1881	0
56	20240325	185300	137813353	1881	1881	1881	1881	0
57	20240325	185200	137813353	1881	1881	1881	1881	0
58	20240325	185100	137813353	1881	1881	1881	1881	0
59	20240325	185000	137813353	1881	1881	1881	1881	0
60	20240325	184900	137813353	1881	1881	1881	1881	0
61	20240325	184800	137813353	1881	1881	1881	1881	0
62	20240325	184700	137813353	1881	1881	1881	1881	416
63	20240325	184600	137813353	1881	1881	1881	1881	0
64	20240325	184500	137813353	1881	1881	1881	1881	0
65	20240325	184400	137813353	1881	1881	1881	1881	0
66	20240325	184300	137813353	1881	1881	1881	1881	0
67	20240325	184200	137813353	1881	1881	1881	1881	0
68	20240325	184100	137813353	1881	1881	1881	1881	0
69	20240325	184000	137813353	1881	1881	1881	1881	0
70	20240325	183900	137813353	1881	1881	1881	1881	0
71	20240325	183800	137813353	1881	1881	1881	1881	0
72	20240325	183700	137813353	1881	1881	1881	1881	0
73	20240325	183600	137813353	1881	1881	1881	1881	0
74	20240325	183500	137813353	1881	1881	1881	1881	0
75	20240325	183400	137813353	1881	1881	1881	1881	0
76	20240325	183300	137813353	1881	1881	1881	1881	0
77	20240325	183200	137813353	1881	1881	1881	1881	0
78	20240325	183100	137813353	1881	1881	1881	1881	0
79	20240325	183000	137813353	1881	1881	1881	1881	0
80	20240325	182900	137813353	1881	1881	1881	1881	0
81	20240325	182800	137813353	1881	1881	1881	1881	0
82	20240325	182700	137813353	1881	1881	1881	1881	0
83	20240325	182600	137813353	1881	1881	1881	1881	0
84	20240325	182500	137813353	1881	1881	1881	1881	0
85	20240325	182400	137813353	1881	1881	1881	1881	0
86	20240325	182300	137813353	1881	1881	1881	1881	0
87	20240325	182200	137813353	1881	1881	1881	1881	0
88	20240325	182100	137813353	1881	1881	1881	1881	0
89	20240325	182000	137813353	1881	1881	1881	1881	0
90	20240325	181900	137813353	1881	1881	1881	1881	0
91	20240325	181800	137813353	1881	1881	1881	1881	0
92	20240325	181700	137813353	1881	1881	1881	1881	416
93	20240325	181600	137813353	1881	1881	1881	1881	0
94	20240325	181500	137813353	1881	1881	1881	1881	0
95	20240325	181400	137813353	1881	1881	1881	1881	0
96	20240325	181300	137813353	1881	1881	1881	1881	0
97	20240325	181200	137813353	1881	1881	1881	1881	0
98	20240325	181100	137813353	1881	1881	1881	1881	0
99	20240325	181000	137813353	1881	1881	1881	1881	0
100	20240325	180900	137813353	1881	1881	1881	1881	0
101	20240325	180800	137813353	1881	1881	1881	1881	0
102	20240325	180700	137813353	1881	1881	1881	1881	0
103	20240325	180600	137813353	1881	1881	1881	1881	0
104	20240325	180500	137813353	1881	1881	1881	1881	0
105	20240325	180400	137813353	1881	1881	1881	1881	0
106	20240325	180300	137813353	1881	1881	1881	1881	0
107	20240325	180200	137813353	1881	1881	1881	1881	0
108	20240325	180100	137813353	1881	1881	1881	1881	0
109	20240325	180000	137813353	1881	1881	1881	1881	0
110	20240325	175900	137813353	1881	1881	1881	1881	0
111	20240325	175800	137813353	1881	1881	1881	1881	0
112	20240325	175700	137813353	1881	1881	1881	1881	0
113	20240325	175600	137813353	1881	1881	1881	1881	0
114	20240325	175500	137813353	1881	1881	1881	1881	0
115	20240325	175400	137813353	1881	1881	1881	1881	0
116	20240325	175300	137813353	1881	1881	1881	1881	0
117	20240325	175200	137813353	1881	1881	1881	1881	0
118	20240325	175100	137813353	1881	1881	1881	1881	0
119	20240325	175000	137813353	1881	1881	1881	1881	0
120	20240325	174900	137813353	1881	1881	1881	1881	0
121	20240325	174800	137813353	1881	1881	1881	1881	0
122	20240325	174700	137813353	1881	1881	1881	1881	416
123	20240325	174600	137813353	1881	1881	1881	1881	0
124	20240325	174500	137813353	1881	1881	1881	1881	0
125	20240325	174400	137813353	1881	1881	1881	1881	0
126	20240325	174300	137813353	1881	1881	1881	1881	0
127	20240325	174200	137813353	1881	1881	1881	1881	0
128	20240325	174100	137813353	1881	1881	1881	1881	0
129	20240325	174000	137813353	1881	1881	1881	1881	0
130	20240325	173900	137813353	1881	1881	1881	1881	0
131	20240325	173800	137813353	1881	1881	1881	1881	0
132	20240325	173700	137813353	1881	1881	1881	1881	0
133	20240325	173600	137813353	1881	1881	1881	1881	0
134	20240325	173500	137813353	1881	1881	1881	1881	0
135	20240325	173400	137813353	1881	1881	1881	1881	0
136	20240325	173300	137813353	1881	1881	1881	1881	0
137	20240325	173200	137813353	1881	1881	1881	1881	0
138	20240325	173100	137813353	1881	1881	1881	1881	0
139	20240325	173000	137813353	1881	1881	1881	1881	0
140	20240325	172900	137813353	1881	1881	1881	1881	0
141	20240325	172800	137813353	1881	1881	1881	1881	0
142	20240325	172700	137813353	1881	1881	1881	1881	0
143	20240325	172600	137813353	1881	1881	1881	1881	0
144	20240325	172500	137813353	1881	1881	1881	1881	0
145	20240325	172400	137813353	1881	1881	1881	1881	0
146	20240325	172300	137813353	1881	1881	1881	1881	0
147	20240325	172200	137813353	1881	1881	1881	1881	0
148	20240325	172100	137813353	1881	1881	1881	1881	0
149	20240325	172000	137813353	1881	1881	1881	1881	0
150	20240325	171900	137813353	1881	1881	1881	1881	0
151	20240325	171800	137813353	1881	1881	1881	1881	0
152	20240325	171700	137813353	1881	1881	1881	1881	416
153	20240325	171600	137813353	1881	1881	1881	1881	0
154	20240325	171500	137813353	1881	1881	1881	1881	0
155	20240325	171400	137813353	1881	1881	1881	1881	0
156	20240325	171300	137813353	1881	1881	1881	1881	0
157	20240325	171200	137813353	1881	1881	1881	1881	0
158	20240325	171100	137813353	1881	1881	1881	1881	0
159	20240325	171000	137813353	1881	1881	1881	1881	0
160	20240325	170900	137813353	1881	1881	1881	1881	0
161	20240325	170800	137813353	1881	1881	1881	1881	0
162	20240325	170700	137813353	1881	1881	1881	1881	0
163	20240325	170600	137813353	1881	1881	1881	1881	0
164	20240325	170500	137813353	1881	1881	1881	1881	0
165	20240325	170400	137813353	1881	1881	1881	1881	0
166	20240325	170300	137813353	1881	1881	1881	1881	0
167	20240325	170200	137813353	1881	1881	1881	1881	0
168	20240325	170100	137813353	1881	1881	1881	1881	0
169	20240325	170000	137813353	1881	1881	1881	1881	0
170	20240325	165900	137813353	1881	1881	1881	1881	0
171	20240325	165800	137813353	1881	1881	1881	1881	0
172	20240325	165700	137813353	1881	1881	1881	1881	0
173	20240325	165600	137813353	1881	1881	1881	1881	0
174	20240325	165500	137813353	1881	1881	1881	1881	0
175	20240325	165400	137813353	1881	1881	1881	1881	0
176	20240325	165300	137813353	1881	1881	1881	1881	0
177	20240325	165200	137813353	1881	1881	1881	1881	0
178	20240325	165100	137813353	1881	1881	1881	1881	0
179	20240325	165000	137813353	1881	1881	1881	1881	0
180	20240325	164900	137813353	1881	1881	1881	1881	0
181	20240325	164800	137813353	1881	1881	1881	1881	0
182	20240325	164700	137813353	1881	1881	1881	1881	416
183	20240325	164600	137813353	1881	1881	1881	1881	0
184	20240325	164500	137813353	1881	1881	1881	1881	0
185	20240325	164400	137813353	1881	1881	1881	1881	0
186	20240325	164300	137813353	1881	1881	1881	1881	0
187	20240325	164200	137813353	1881	1881	1881	1881	0
188	20240325	164100	137813353	1881	1881	1881	1881	0
189	20240325	164000	137813353	1881	1881	1881	1881	0
190	20240325	163900	137813353	1881	1881	1881	1881	0
191	20240325	163800	137813353	1881	1881	1881	1881	0
192	20240325	163700	137813353	1881	1881	1881	1881	0
193	20240325	163600	137813353	1881	1881	1881	1881	0
194	20240325	163500	137813353	1881	1881	1881	1881	0
195	20240325	163400	137813353	1881	1881	1881	1881	0
196	20240325	163300	137813353	1881	1881	1881	1881	0
197	20240325	163200	137813353	1881	1881	1881	1881	0
198	20240325	163100	137813353	1881	1881	1881	1881	0
199	20240325	163000	137813353	1881	1881	1881	1881	0
200	20240325	162900	137813353	1881	1881	1881	1881	0
201	20240325	162800	137813353	1881	1881	1881	1881	0
202	20240325	162700	137813353	1881	1881	1881	1881	0
203	20240325	162600	137813353	1881	1881	1881	1881	0
204	20240325	162500	137813353	1881	1881	1881	1881	0
205	20240325	162400	137813353	1881	1881	1881	1881	0
206	20240325	162300	137813353	1881	1881	1881	1881	0
207	20240325	162200	137813353	1881	1881	1881	1881	0
208	20240325	162100	137813353	1881	1881	1881	1881	0
209	20240325	162000	137813353	1881	1881	1881	1881	0
210	20240325	161900	137813353	1881	1881	1881	1881	0
211	20240325	161800	137813353	1881	1881	1881	1881	0
212	20240325	161700	137813353	1881	1881	1881	1881	416
213	20240325	161600	137813353	1881	1881	1881	1881	0
214	20240325	161500	137813353	1881	1881	1881	1881	0
215	20240325	161400	137813353	1881	1881	1881	1881	0
216	20240325	161300	137813353	1881	1881	1881	1881	0
217	20240325	161200	137813353	1881	1881	1881	1881	0
218	20240325	161100	137813353	1881	1881	1881	1881	0
219	20240325	161000	137813353	1881	1881	1881	1881	0
220	20240325	160900	137813353	1881	1881	1881	1881	0
221	20240325	160800	137813353	1881	1881	1881	1881	0
222	20240325	160700	137813353	1881	1881	1881	1881	0
223	20240325	160600	137813353	1881	1881	1881	1881	0
224	20240325	160500	137813353	1881	1881	1881	1881	0
225	20240325	160400	137813353	1881	1881	1881	1881	0
226	20240325	160300	137813353	1881	1881	1881	1881	0
227	20240325	160200	137813353	1881	1881	1881	1881	0
228	20240325	160100	137813353	1881	1881	1881	1881	0
229	20240325	160000	137813353	1881	1881	1881	1881	0
230	20240325	155900	137813353	1881	1881	1881	1881	0
231	20240325	155800	137813353	1881	1881	1881	1881	0
232	20240325	155700	137813353	1881	1881	1881	1881	0
233	20240325	155600	137813353	1881	1881	1881	1881	0
234	20240325	155500	137813353	1881	1881	1881	1881	0
235	20240325	155400	137813353	1881	1881	1881	1881	0
236	20240325	155300	137813353	1881	1881	1881	1881	0
237	20240325	155200	137813353	1881	1881	1881	1881	0
238	20240325	155100	137813353	1881	1881	1881	1881	0
239	20240325	155000	137813353	1881	1881	1881	1881	0
240	20240325	154900	137813353	1881	1881	1881	1881	0
241	20240325	154800	137813353	1881	1881	1881	1881	0
242	20240325	154700	137813353	1881	1881	1881	1881	416
243	20240325	154600	137813353	1881	1881	1881	1881	0
244	20240325	154500	137813353	1881	1881	1881	1881	0
245	20240325	154400	137813353	1881	1881	1881	1881	0
246	20240325	154300	137813353	1881	1881	1881	1881	0
247	20240325	154200	137813353	1881	1881	1881	1881	0
248	20240325	154100	137813353	1881	1881	1881	1881	0
249	20240325	154000	137813353	1881	1881	1881	1881	0
250	20240325	153900	137813353	1881	1881	1881	1881	0
251	20240325	153800	137813353	1881	1881	1881	1881	0
252	20240325	153700	137813353	1881	1881	1881	1881	0
253	20240325	153600	137813353	1881	1881	1881	1881	0
254	20240325	153500	137813353	1881	1881	1881	1881	0
255	20240325	153400	137813353	1881	1881	1881	1881	0
256	20240325	153300	137813353	1881	1881	1881	1881	0
257	20240325	153200	137813353	1881	1881	1881	1881	0
258	20240325	153100	137813353	1881	1881	1881	1881	0
259	20240325	153000	137813353	1881	1881	1881	1881	416
260	20240325	152900	137030857	1887	1887	1887	1887	0
261	20240325	152800	137030857	1887	1887	1887	1887	0
262	20240325	152700	137030857	1887	1887	1887	1887	0
263	20240325	152600	137030857	1887	1887	1887	1887	0
264	20240325	152500	137030857	1887	1887	1887	1887	0
265	20240325	152400	137030857	1887	1887	1887	1887	0
266	20240325	152300	137030857	1887	1887	1887	1887	0
267	20240325	152200	137030857	1887	1887	1887	1887	0
268	20240325	152100	137030857	1887	1887	1887	1887	0
269	20240325	152000	137030857	1887	1887	1887	1887	0
270	20240325	151900	137030857	1887	1877	1887	1865	403
271	20240325	151800	136278036	1888	1878	1888	1878	800
272	20240325	151700	134772610	1878	1878	1878	1878	1
273	20240325	151600	134770732	1878	1878	1878	1878	3
274	20240325	151500	134765098	1878	1876	1878	1866	131
275	20240325	151400	134520331	1877	1877	1877	1877	0
276	20240325	151300	134520331	1877	1877	1877	1877	0
277	20240325	151200	134520331	1877	1877	1877	1877	1
278	20240325	151100	134518454	1876	1876	1876	1876	0
279	20240325	151000	134518454	1876	1873	1876	1873	101
280	20240325	150900	134329278	1876	1876	1876	1876	0
281	20240325	150800	134329278	1876	1876	1876	1876	17
282	20240325	150700	134297386	1876	1873	1876	1873	882
283	20240325	150600	132645387	1873	1872	1873	1872	397
284	20240325	150500	131902202	1872	1870	1872	1864	3103
285	20240325	150400	126117808	1870	1870	1870	1870	1
286	20240325	150300	126115938	1870	1869	1870	1869	291
287	20240325	150200	125571772	1870	1869	1870	1869	13
288	20240325	150100	125547473	1870	1870	1870	1870	0
289	20240325	150000	125547473	1870	1867	1870	1867	61
290	20240325	145900	125433583	1872	1872	1872	1872	0
291	20240325	145800	125433583	1872	1872	1872	1872	0
292	20240325	145700	125433583	1872	1872	1872	1872	0
293	20240325	145600	125433583	1872	1872	1872	1872	0
294	20240325	145500	125433583	1872	1867	1872	1864	858
295	20240325	145400	123833177	1867	1867	1867	1867	5
296	20240325	145300	123823842	1868	1868	1868	1868	0
297	20240325	145200	123823842	1868	1868	1868	1868	0
298	20240325	145100	123823842	1868	1868	1868	1868	0
299	20240325	145000	123823842	1868	1868	1868	1868	24
300	20240325	144900	123779010	1872	1872	1872	1872	0
301	20240325	144800	123779010	1872	1872	1872	1872	0
302	20240325	144700	123779010	1872	1870	1872	1870	3
303	20240325	144600	123773398	1870	1870	1870	1870	98
304	20240325	144500	123590138	1870	1870	1870	1870	102
305	20240325	144400	123399398	1872	1872	1872	1872	0
306	20240325	144300	123399398	1872	1872	1872	1872	20
307	20240325	144200	123361958	1872	1872	1872	1872	0
308	20240325	144100	123361958	1872	1872	1872	1872	1
309	20240325	144000	123360086	1868	1873	1873	1868	37
310	20240325	143900	123290895	1873	1873	1873	1873	0
311	20240325	143800	123290895	1873	1873	1873	1873	0
312	20240325	143700	123290895	1873	1873	1873	1873	0
313	20240325	143600	123290895	1873	1873	1873	1873	1
314	20240325	143500	123289022	1867	1867	1867	1867	101
315	20240325	143400	123100455	1872	1872	1872	1872	0
316	20240325	143300	123100455	1872	1872	1872	1872	27
317	20240325	143200	123049911	1872	1872	1872	1872	26
318	20240325	143100	123001239	1872	1872	1872	1872	0
319	20240325	143000	123001239	1872	1870	1872	1870	35
320	20240325	142900	122935737	1872	1872	1872	1872	0
321	20240325	142800	122935737	1872	1872	1872	1872	0
322	20240325	142700	122935737	1872	1872	1872	1872	0
323	20240325	142600	122935737	1872	1872	1872	1872	1
324	20240325	142500	122933865	1866	1866	1866	1866	101
325	20240325	142400	122745399	1872	1872	1872	1872	0
326	20240325	142300	122745399	1872	1872	1872	1872	0
327	20240325	142200	122745399	1872	1872	1872	1872	0
328	20240325	142100	122745399	1872	1872	1872	1872	1
329	20240325	142000	122743527	1866	1872	1872	1866	48
330	20240325	141900	122653863	1872	1872	1872	1872	0
331	20240325	141800	122653863	1872	1872	1872	1872	20
332	20240325	141700	122616423	1872	1872	1872	1872	0
333	20240325	141600	122616423	1872	1872	1872	1872	0
334	20240325	141500	122616423	1872	1865	1872	1865	102
335	20240325	141400	122426186	1865	1865	1865	1865	0
336	20240325	141300	122426186	1865	1865	1865	1865	11
337	20240325	141200	122405671	1865	1867	1867	1865	547
338	20240325	141100	121385474	1872	1872	1872	1872	1
339	20240325	141000	121383602	1866	1866	1866	1866	101
340	20240325	140900	121195136	1867	1867	1867	1867	0
341	20240325	140800	121195136	1867	1867	1867	1867	0
342	20240325	140700	121195136	1867	1867	1867	1867	63
343	20240325	140600	121077515	1868	1868	1868	1868	0
344	20240325	140500	121077515	1868	1868	1868	1868	27
345	20240325	140400	121027079	1873	1873	1873	1873	1
346	20240325	140300	121025206	1868	1868	1868	1868	0
347	20240325	140200	121025206	1868	1868	1868	1868	0
348	20240325	140100	121025206	1868	1868	1868	1868	0
349	20240325	140000	121025206	1868	1873	1873	1868	117
350	20240325	135900	120806570	1873	1873	1873	1873	0
351	20240325	135800	120806570	1873	1873	1873	1873	297
352	20240325	135700	120250289	1868	1868	1868	1868	0
353	20240325	135600	120250289	1868	1868	1868	1868	0
354	20240325	135500	120250289	1868	1868	1868	1868	101
355	20240325	135400	120061621	1873	1873	1873	1873	1
356	20240325	135300	120059748	1872	1872	1872	1872	208
357	20240325	135200	119670372	1872	1872	1872	1872	0
358	20240325	135100	119670372	1872	1872	1872	1872	0
359	20240325	135000	119670372	1872	1872	1872	1868	4
360	20240325	134900	119662892	1870	1870	1870	1870	0
361	20240325	134800	119662892	1870	1870	1870	1870	0
362	20240325	134700	119662892	1870	1870	1870	1870	0
363	20240325	134600	119662892	1870	1870	1870	1870	0
364	20240325	134500	119662892	1870	1870	1870	1870	74
365	20240325	134400	119524512	1871	1871	1871	1871	0
366	20240325	134300	119524512	1871	1871	1871	1871	0
367	20240325	134200	119524512	1871	1871	1871	1871	43
368	20240325	134100	119444059	1870	1870	1870	1870	50
369	20240325	134000	119350559	1867	1866	1867	1866	355
370	20240325	133900	118688089	1866	1867	1867	1866	429
371	20240325	133800	117887515	1867	1867	1867	1867	0
372	20240325	133700	117887515	1867	1867	1867	1867	8
373	20240325	133600	117872579	1867	1867	1867	1867	0
374	20240325	133500	117872579	1867	1867	1867	1867	101
375	20240325	133400	117684012	1867	1867	1867	1867	0
376	20240325	133300	117684012	1867	1867	1867	1867	0
377	20240325	133200	117684012	1867	1867	1867	1867	0
378	20240325	133100	117684012	1867	1867	1867	1867	0
379	20240325	133000	117684012	1867	1867	1867	1867	101
380	20240325	132900	117495445	1870	1870	1870	1870	0
381	20240325	132800	117495445	1870	1870	1870	1870	0
382	20240325	132700	117495445	1870	1870	1870	1870	0
383	20240325	132600	117495445	1870	1870	1870	1870	1
384	20240325	132500	117493575	1867	1868	1868	1867	45
385	20240325	132400	117409520	1871	1871	1871	1871	0
386	20240325	132300	117409520	1871	1871	1871	1871	0
387	20240325	132200	117409520	1871	1871	1871	1871	0
388	20240325	132100	117409520	1871	1870	1871	1870	5
389	20240325	132000	117400169	1866	1870	1870	1866	117
390	20240325	131900	117181783	1866	1866	1866	1866	0
391	20240325	131800	117181783	1866	1866	1866	1866	0
392	20240325	131700	117181783	1866	1866	1866	1866	9
393	20240325	131600	117164989	1866	1866	1866	1866	0
394	20240325	131500	117164989	1866	1866	1866	1866	101
395	20240325	131400	116976523	1866	1866	1866	1866	0
396	20240325	131300	116976523	1866	1866	1866	1866	0
397	20240325	131200	116976523	1866	1866	1866	1866	13
398	20240325	131100	116952265	1866	1866	1866	1866	10
399	20240325	131000	116933605	1866	1866	1866	1866	101
400	20240325	130900	116745139	1866	1866	1866	1866	0
401	20240325	130800	116745139	1866	1866	1866	1866	471
402	20240325	130700	115866253	1866	1866	1866	1866	119
403	20240325	130600	115644199	1866	1866	1866	1866	1
404	20240325	130500	115642333	1870	1870	1870	1870	30
405	20240325	130400	115586233	1870	1870	1870	1870	770
406	20240325	130300	114146333	1870	1870	1870	1870	0
407	20240325	130200	114146333	1870	1865	1870	1865	14
408	20240325	130100	114120218	1870	1870	1870	1870	0
409	20240325	130000	114120218	1870	1870	1870	1865	55
410	20240325	125900	114017558	1865	1865	1865	1865	1100
411	20240325	125800	111966058	1865	1865	1865	1865	0
412	20240325	125700	111966058	1865	1865	1865	1865	13
413	20240325	125600	111941813	1864	1864	1864	1864	0
414	20240325	125500	111941813	1864	1864	1864	1864	101
415	20240325	125400	111753549	1864	1864	1864	1864	0
416	20240325	125300	111753549	1864	1864	1864	1864	0
417	20240325	125200	111753549	1864	1864	1864	1864	13
418	20240325	125100	111729317	1870	1870	1870	1870	26
419	20240325	125000	111680697	1864	1864	1864	1864	101
420	20240325	124900	111492433	1870	1870	1870	1870	0
421	20240325	124800	111492433	1870	1870	1870	1870	0
422	20240325	124700	111492433	1870	1864	1870	1864	14
423	20240325	124600	111466331	1864	1864	1864	1864	0
424	20240325	124500	111466331	1864	1864	1864	1864	101
425	20240325	124400	111278067	1870	1870	1870	1870	0
426	20240325	124300	111278067	1870	1870	1870	1870	1
427	20240325	124200	111276197	1865	1865	1865	1865	10
428	20240325	124100	111257547	1869	1870	1870	1869	501
429	20240325	124000	110321177	1869	1869	1869	1865	25
430	20240325	123900	110274484	1869	1869	1869	1869	1
431	20240325	123800	110272615	1865	1865	1865	1865	0
432	20240325	123700	110272615	1865	1865	1865	1865	13
433	20240325	123600	110248370	1870	1870	1870	1870	0
434	20240325	123500	110248370	1870	1864	1870	1864	102
435	20240325	123400	110058236	1870	1870	1870	1870	0
436	20240325	123300	110058236	1870	1870	1870	1870	0
437	20240325	123200	110058236	1870	1864	1870	1864	14
438	20240325	123100	110032134	1864	1864	1864	1864	0
439	20240325	123000	110032134	1864	1864	1864	1864	101
440	20240325	122900	109843870	1865	1865	1865	1865	0
441	20240325	122800	109843870	1865	1865	1865	1865	0
442	20240325	122700	109843870	1865	1865	1865	1865	9
443	20240325	122600	109827085	1865	1865	1865	1865	0
444	20240325	122500	109827085	1865	1865	1865	1865	101
445	20240325	122400	109638720	1870	1870	1870	1870	0
446	20240325	122300	109638720	1870	1870	1870	1870	1
447	20240325	122200	109636850	1865	1865	1865	1865	13
448	20240325	122100	109612605	1865	1865	1865	1865	0
449	20240325	122000	109612605	1865	1870	1870	1865	117
450	20240325	121900	109394320	1865	1865	1865	1865	0
451	20240325	121800	109394320	1865	1865	1865	1865	0
452	20240325	121700	109394320	1865	1865	1865	1865	13
453	20240325	121600	109370075	1866	1866	1866	1866	0
454	20240325	121500	109370075	1866	1866	1866	1866	64
455	20240325	121400	109250651	1870	1870	1870	1870	1
456	20240325	121300	109248781	1870	1870	1870	1870	0
457	20240325	121200	109248781	1870	1867	1870	1867	2
458	20240325	121100	109245044	1868	1868	1868	1868	0
459	20240325	121000	109245044	1868	1868	1868	1868	15
460	20240325	120900	109217024	1868	1868	1868	1868	0
461	20240325	120800	109217024	1868	1868	1868	1868	0
462	20240325	120700	109217024	1868	1868	1868	1868	14
463	20240325	120600	109190872	1869	1869	1869	1869	0
464	20240325	120500	109190872	1869	1869	1869	1869	1
465	20240325	120400	109189003	1869	1869	1869	1869	0
466	20240325	120300	109189003	1869	1869	1869	1869	0
467	20240325	120200	109189003	1869	1869	1869	1869	1
468	20240325	120100	109187134	1870	1870	1870	1870	0
469	20240325	120000	109187134	1870	1870	1870	1864	118
470	20240325	115900	108967080	1870	1870	1870	1870	0
471	20240325	115800	108967080	1870	1870	1870	1870	1
472	20240325	115700	108965210	1864	1864	1864	1864	13
473	20240325	115600	108940978	1864	1864	1864	1864	0
474	20240325	115500	108940978	1864	1864	1864	1864	101
475	20240325	115400	108752714	1870	1870	1870	1870	1
476	20240325	115300	108750844	1864	1864	1864	1864	0
477	20240325	115200	108750844	1864	1864	1864	1864	13
478	20240325	115100	108726612	1870	1870	1870	1870	0
479	20240325	115000	108726612	1870	1864	1870	1864	108
480	20240325	114900	108525258	1870	1870	1870	1870	0
481	20240325	114800	108525258	1870	1870	1870	1870	0
482	20240325	114700	108525258	1870	1864	1870	1863	195
483	20240325	114600	108161785	1864	1864	1864	1864	10
484	20240325	114500	108143145	1870	1865	1870	1865	36
485	20240325	114400	108075993	1867	1867	1867	1867	1
486	20240325	114300	108074126	1866	1865	1866	1865	528
487	20240325	114200	107089405	1864	1864	1864	1864	1
488	20240325	114100	107087541	1863	1863	1863	1863	1000
489	20240325	114000	105224541	1863	1865	1865	1863	22
490	20240325	113900	105183518	1863	1864	1864	1863	133
491	20240325	113800	104935726	1864	1864	1864	1864	0
492	20240325	113700	104935726	1864	1864	1864	1864	3
493	20240325	113600	104930134	1865	1865	1865	1865	1
494	20240325	113500	104928269	1864	1864	1864	1864	4
495	20240325	113400	104920813	1865	1865	1865	1865	46
496	20240325	113300	104835023	1865	1865	1865	1865	1
497	20240325	113200	104833158	1865	1865	1865	1865	13
498	20240325	113100	104808913	1865	1865	1865	1865	0
499	20240325	113000	104808913	1865	1865	1865	1865	8
500	20240325	112900	104793993	1868	1868	1868	1868	145
501	20240325	112800	104523133	1868	1868	1868	1868	94
502	20240325	112700	104347541	1863	1863	1863	1863	13
503	20240325	112600	104323322	1863	1863	1863	1863	3938
504	20240325	112500	96986828	1863	1863	1863	1863	101
505	20240325	112400	96798665	1868	1868	1868	1868	0
506	20240325	112300	96798665	1868	1868	1868	1868	1
507	20240325	112200	96796797	1863	1863	1863	1863	13
508	20240325	112100	96772578	1868	1868	1868	1868	0
509	20240325	112000	96772578	1868	1868	1868	1863	118
510	20240325	111900	96552659	1868	1868	1868	1868	0
511	20240325	111800	96552659	1868	1868	1868	1868	1
512	20240325	111700	96550791	1863	1863	1863	1863	13
513	20240325	111600	96526572	1868	1868	1868	1868	3
514	20240325	111500	96520968	1863	1863	1863	1863	101
515	20240325	111400	96332805	1868	1868	1868	1868	4
516	20240325	111300	96325333	1863	1863	1863	1863	0
517	20240325	111200	96325333	1863	1863	1863	1863	13
518	20240325	111100	96301114	1868	1868	1868	1868	5
519	20240325	111000	96291774	1863	1863	1863	1863	242
520	20240325	110900	95840928	1868	1868	1868	1868	0
521	20240325	110800	95840928	1868	1868	1868	1868	1
522	20240325	110700	95839060	1863	1863	1863	1863	13
523	20240325	110600	95814841	1868	1868	1868	1868	1
524	20240325	110500	95812973	1863	1863	1863	1863	102
525	20240325	110400	95622947	1863	1863	1863	1863	7
526	20240325	110300	95609906	1868	1863	1868	1863	482
527	20240325	110200	94710039	1864	1864	1864	1864	1
528	20240325	110100	94708175	1865	1865	1865	1865	0
529	20240325	110000	94708175	1865	1868	1868	1865	17
530	20240325	105900	94676422	1863	1863	1863	1863	0
531	20240325	105800	94676422	1863	1863	1863	1863	0
532	20240325	105700	94676422	1863	1863	1863	1863	13
533	20240325	105600	94652203	1863	1868	1868	1863	54
534	20240325	105500	94551336	1863	1863	1863	1863	102
535	20240325	105400	94361310	1869	1864	1869	1863	505
536	20240325	105300	93417639	1863	1863	1863	1863	30
537	20240325	105200	93361749	1863	1868	1868	1863	65
538	20240325	105100	93240394	1868	1868	1868	1868	1
539	20240325	105000	93238526	1863	1863	1863	1863	102
540	20240325	104900	93048500	1868	1868	1868	1868	0
541	20240325	104800	93048500	1868	1868	1868	1868	1
542	20240325	104700	93046632	1863	1863	1863	1863	13
543	20240325	104600	93022413	1869	1869	1869	1869	0
544	20240325	104500	93022413	1869	1863	1869	1863	103
545	20240325	104400	92830518	1869	1869	1869	1869	0
546	20240325	104300	92830518	1869	1863	1869	1863	3
547	20240325	104200	92824923	1863	1869	1869	1863	20
548	20240325	104100	92787621	1869	1869	1869	1869	0
549	20240325	104000	92787621	1869	1869	1869	1863	119
550	20240325	103900	92565822	1869	1869	1869	1869	0
551	20240325	103800	92565822	1869	1869	1869	1869	1
552	20240325	103700	92563953	1863	1869	1869	1863	14
553	20240325	103600	92537865	1863	1863	1863	1863	0
554	20240325	103500	92537865	1863	1863	1863	1863	102
555	20240325	103400	92347839	1869	1869	1869	1869	0
556	20240325	103300	92347839	1869	1869	1869	1869	0
557	20240325	103200	92347839	1869	1863	1869	1863	14
558	20240325	103100	92321751	1863	1863	1863	1863	0
559	20240325	103000	92321751	1863	1864	1864	1863	864
560	20240325	102900	90712055	1869	1869	1869	1869	0
561	20240325	102800	90712055	1869	1869	1869	1869	1
562	20240325	102700	90710186	1862	1862	1862	1862	13
563	20240325	102600	90685980	1869	1869	1869	1869	48
564	20240325	102500	90596268	1863	1863	1863	1863	102
565	20240325	102400	90406242	1864	1864	1864	1864	0
566	20240325	102300	90406242	1864	1864	1864	1864	10
567	20240325	102200	90387602	1863	1863	1863	1863	348
568	20240325	102100	89739278	1863	1863	1863	1863	32
569	20240325	102000	89679662	1862	1864	1864	1862	118
570	20240325	101900	89459914	1862	1862	1862	1862	0
571	20240325	101800	89459914	1862	1862	1862	1862	60
572	20240325	101700	89348194	1862	1862	1862	1862	13
573	20240325	101600	89323988	1862	1863	1863	1862	135
574	20240325	101500	89072603	1863	1868	1868	1863	117
575	20240325	101400	88854557	1868	1868	1868	1868	1092
576	20240325	101300	86814701	1863	1863	1863	1863	0
577	20240325	101200	86814701	1863	1863	1863	1863	10
578	20240325	101100	86796071	1863	1863	1863	1863	273
579	20240325	101000	86287472	1862	1864	1864	1862	16
580	20240325	100900	86257676	1869	1869	1869	1869	0
581	20240325	100800	86257676	1869	1869	1869	1869	1
582	20240325	100700	86255807	1870	1862	1870	1862	457
583	20240325	100600	85404854	1870	1866	1871	1862	6572
584	20240325	100500	73165412	1871	1864	1871	1864	139
585	20240325	100400	72906057	1864	1869	1871	1864	1702
586	20240325	100300	69724601	1869	1869	1869	1869	7
587	20240325	100200	69711518	1864	1864	1864	1864	10
588	20240325	100100	69692878	1865	1863	1865	1863	37
589	20240325	100000	69623943	1865	1865	1865	1863	1037
590	20240325	095900	67691926	1865	1864	1865	1864	14
591	20240325	095800	67665824	1865	1864	1865	1863	656
592	20240325	095700	66443571	1865	1865	1865	1865	405
593	20240325	095600	65688246	1870	1870	1870	1870	0
594	20240325	095500	65688246	1870	1865	1870	1865	103
595	20240325	095400	65496141	1870	1865	1870	1865	8
596	20240325	095300	65481211	1870	1865	1870	1865	6
597	20240325	095200	65470016	1863	1863	1863	1863	13
598	20240325	095100	65445797	1870	1870	1870	1865	53
599	20240325	095000	65346697	1870	1864	1870	1864	56
600	20240325	094900	65242230	1870	1870	1870	1870	25
601	20240325	094800	65195480	1864	1870	1870	1864	11
602	20240325	094700	65174970	1868	1868	1868	1868	6
603	20240325	094600	65163762	1870	1870	1870	1870	0
604	20240325	094500	65163762	1870	1864	1870	1864	11
605	20240325	094400	65143252	1865	1865	1865	1865	1
606	20240325	094300	65141387	1870	1870	1870	1863	3
607	20240325	094200	65135784	1863	1871	1871	1863	62
608	20240325	094100	65019886	1871	1871	1871	1871	141
609	20240325	094000	64756075	1871	1871	1871	1865	81
610	20240325	093900	64604805	1871	1871	1871	1871	5
611	20240325	093800	64595450	1865	1865	1872	1865	47
612	20240325	093700	64507788	1865	1872	1872	1865	14
613	20240325	093600	64481671	1873	1873	1873	1873	2
614	20240325	093500	64477925	1874	1874	1874	1865	104
615	20240325	093400	64283947	1865	1874	1874	1865	4
616	20240325	093300	64276478	1875	1870	1875	1870	441
617	20240325	093200	63451803	1875	1875	1875	1870	15
618	20240325	093100	63423743	1875	1875	1875	1870	59
619	20240325	093000	63313403	1874	1869	1874	1869	1079
620	20240325	092900	61294901	1869	1867	1869	1867	1354
621	20240325	092800	58766533	1867	1867	1867	1867	2
622	20240325	092700	58762799	1863	1867	1867	1863	14
623	20240325	092600	58736713	1867	1867	1867	1867	1
624	20240325	092500	58734846	1867	1862	1867	1862	103
625	20240325	092400	58543055	1867	1864	1867	1864	305
626	20240325	092300	57974532	1862	1864	1864	1862	3143
627	20240325	092200	52121888	1864	1864	1864	1862	19
628	20240325	092100	52086498	1864	1864	1864	1864	1
629	20240325	092000	52084634	1864	1864	1864	1862	120
630	20240325	091900	51861158	1864	1864	1864	1864	1
631	20240325	091800	51859294	1864	1864	1864	1864	1
632	20240325	091700	51857430	1861	1864	1864	1861	501
633	20240325	091600	50925066	1864	1864	1864	1861	812
634	20240325	091500	49413305	1864	1864	1864	1861	310
635	20240325	091400	48836380	1861	1864	1864	1861	4326
636	20240325	091300	40782642	1864	1866	1866	1864	40
637	20240325	091200	40708080	1866	1869	1869	1865	1076
638	20240325	091100	38700921	1870	1865	1870	1865	4
639	20240325	091000	38693456	1872	1871	1872	1865	297
640	20240325	090900	38139262	1872	1865	1872	1864	12
641	20240325	090800	38116874	1872	1871	1873	1871	626
642	20240325	090700	36945625	1871	1880	1880	1861	1061
643	20240325	090600	34969546	1881	1869	1881	1861	7284
644	20240325	090500	21391114	1884	1885	1885	1884	473
645	20240325	090400	20499511	1885	1885	1885	1885	292
646	20240325	090300	19949091	1887	1866	1887	1866	11
647	20240325	090200	19928544	1888	1865	1888	1865	24
648	20240325	090100	19883761	1890	1875	1890	1863	5666
649	20240325	090000	9254153	1875	1862	1875	1862	4970