KissMeData/073540/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193500	151034955	1847	1847	1847	1847	3145
3	20240329	193400	151034955	1847	1847	1847	1847	0
4	20240329	193300	151034955	1847	1847	1847	1847	0
5	20240329	193200	151034955	1847	1847	1847	1847	0
6	20240329	193100	151034955	1847	1847	1847	1847	0
7	20240329	193000	151034955	1847	1847	1847	1847	0
8	20240329	192900	151034955	1847	1847	1847	1847	0
9	20240329	192800	151034955	1847	1847	1847	1847	0
10	20240329	192700	151034955	1847	1847	1847	1847	0
11	20240329	192600	151034955	1847	1847	1847	1847	0
12	20240329	192500	151034955	1847	1847	1847	1847	0
13	20240329	192400	151034955	1847	1847	1847	1847	0
14	20240329	192300	151034955	1847	1847	1847	1847	0
15	20240329	192200	151034955	1847	1847	1847	1847	0
16	20240329	192100	151034955	1847	1847	1847	1847	0
17	20240329	192000	151034955	1847	1847	1847	1847	0
18	20240329	191900	151034955	1847	1847	1847	1847	0
19	20240329	191800	151034955	1847	1847	1847	1847	0
20	20240329	191700	151034955	1847	1847	1847	1847	0
21	20240329	191600	151034955	1847	1847	1847	1847	0
22	20240329	191500	151034955	1847	1847	1847	1847	0
23	20240329	191400	151034955	1847	1847	1847	1847	0
24	20240329	191300	151034955	1847	1847	1847	1847	0
25	20240329	191200	151034955	1847	1847	1847	1847	0
26	20240329	191100	151034955	1847	1847	1847	1847	0
27	20240329	191000	151034955	1847	1847	1847	1847	0
28	20240329	190900	151034955	1847	1847	1847	1847	0
29	20240329	190800	151034955	1847	1847	1847	1847	0
30	20240329	190700	151034955	1847	1847	1847	1847	0
31	20240329	190600	151034955	1847	1847	1847	1847	0
32	20240329	190500	151034955	1847	1847	1847	1847	3145
33	20240329	190400	151034955	1847	1847	1847	1847	0
34	20240329	190300	151034955	1847	1847	1847	1847	0
35	20240329	190200	151034955	1847	1847	1847	1847	0
36	20240329	190100	151034955	1847	1847	1847	1847	0
37	20240329	190000	151034955	1847	1847	1847	1847	0
38	20240329	185900	151034955	1847	1847	1847	1847	0
39	20240329	185800	151034955	1847	1847	1847	1847	0
40	20240329	185700	151034955	1847	1847	1847	1847	0
41	20240329	185600	151034955	1847	1847	1847	1847	0
42	20240329	185500	151034955	1847	1847	1847	1847	0
43	20240329	185400	151034955	1847	1847	1847	1847	0
44	20240329	185300	151034955	1847	1847	1847	1847	0
45	20240329	185200	151034955	1847	1847	1847	1847	0
46	20240329	185100	151034955	1847	1847	1847	1847	0
47	20240329	185000	151034955	1847	1847	1847	1847	0
48	20240329	184900	151034955	1847	1847	1847	1847	0
49	20240329	184800	151034955	1847	1847	1847	1847	0
50	20240329	184700	151034955	1847	1847	1847	1847	0
51	20240329	184600	151034955	1847	1847	1847	1847	0
52	20240329	184500	151034955	1847	1847	1847	1847	0
53	20240329	184400	151034955	1847	1847	1847	1847	0
54	20240329	184300	151034955	1847	1847	1847	1847	0
55	20240329	184200	151034955	1847	1847	1847	1847	0
56	20240329	184100	151034955	1847	1847	1847	1847	0
57	20240329	184000	151034955	1847	1847	1847	1847	0
58	20240329	183900	151034955	1847	1847	1847	1847	0
59	20240329	183800	151034955	1847	1847	1847	1847	0
60	20240329	183700	151034955	1847	1847	1847	1847	0
61	20240329	183600	151034955	1847	1847	1847	1847	0
62	20240329	183500	151034955	1847	1847	1847	1847	3145
63	20240329	183400	151034955	1847	1847	1847	1847	0
64	20240329	183300	151034955	1847	1847	1847	1847	0
65	20240329	183200	151034955	1847	1847	1847	1847	0
66	20240329	183100	151034955	1847	1847	1847	1847	0
67	20240329	183000	151034955	1847	1847	1847	1847	0
68	20240329	182900	151034955	1847	1847	1847	1847	0
69	20240329	182800	151034955	1847	1847	1847	1847	0
70	20240329	182700	151034955	1847	1847	1847	1847	0
71	20240329	182600	151034955	1847	1847	1847	1847	0
72	20240329	182500	151034955	1847	1847	1847	1847	0
73	20240329	182400	151034955	1847	1847	1847	1847	0
74	20240329	182300	151034955	1847	1847	1847	1847	0
75	20240329	182200	151034955	1847	1847	1847	1847	0
76	20240329	182100	151034955	1847	1847	1847	1847	0
77	20240329	182000	151034955	1847	1847	1847	1847	0
78	20240329	181900	151034955	1847	1847	1847	1847	0
79	20240329	181800	151034955	1847	1847	1847	1847	0
80	20240329	181700	151034955	1847	1847	1847	1847	0
81	20240329	181600	151034955	1847	1847	1847	1847	0
82	20240329	181500	151034955	1847	1847	1847	1847	0
83	20240329	181400	151034955	1847	1847	1847	1847	0
84	20240329	181300	151034955	1847	1847	1847	1847	0
85	20240329	181200	151034955	1847	1847	1847	1847	0
86	20240329	181100	151034955	1847	1847	1847	1847	0
87	20240329	181000	151034955	1847	1847	1847	1847	0
88	20240329	180900	151034955	1847	1847	1847	1847	0
89	20240329	180800	151034955	1847	1847	1847	1847	0
90	20240329	180700	151034955	1847	1847	1847	1847	0
91	20240329	180600	151034955	1847	1847	1847	1847	0
92	20240329	180500	151034955	1847	1847	1847	1847	3145
93	20240329	180400	151034955	1847	1847	1847	1847	0
94	20240329	180300	151034955	1847	1847	1847	1847	0
95	20240329	180200	151034955	1847	1847	1847	1847	0
96	20240329	180100	151034955	1847	1847	1847	1847	0
97	20240329	180000	151034955	1847	1847	1847	1847	0
98	20240329	175900	151034955	1847	1847	1847	1847	0
99	20240329	175800	151034955	1847	1847	1847	1847	0
100	20240329	175700	151034955	1847	1847	1847	1847	0
101	20240329	175600	151034955	1847	1847	1847	1847	0
102	20240329	175500	151034955	1847	1847	1847	1847	0
103	20240329	175400	151034955	1847	1847	1847	1847	0
104	20240329	175300	151034955	1847	1847	1847	1847	0
105	20240329	175200	151034955	1847	1847	1847	1847	0
106	20240329	175100	151034955	1847	1847	1847	1847	0
107	20240329	175000	151034955	1847	1847	1847	1847	0
108	20240329	174900	151034955	1847	1847	1847	1847	0
109	20240329	174800	151034955	1847	1847	1847	1847	0
110	20240329	174700	151034955	1847	1847	1847	1847	0
111	20240329	174600	151034955	1847	1847	1847	1847	0
112	20240329	174500	151034955	1847	1847	1847	1847	0
113	20240329	174400	151034955	1847	1847	1847	1847	0
114	20240329	174300	151034955	1847	1847	1847	1847	0
115	20240329	174200	151034955	1847	1847	1847	1847	0
116	20240329	174100	151034955	1847	1847	1847	1847	0
117	20240329	174000	151034955	1847	1847	1847	1847	0
118	20240329	173900	151034955	1847	1847	1847	1847	0
119	20240329	173800	151034955	1847	1847	1847	1847	0
120	20240329	173700	151034955	1847	1847	1847	1847	0
121	20240329	173600	151034955	1847	1847	1847	1847	0
122	20240329	173500	151034955	1847	1847	1847	1847	3145
123	20240329	173400	151034955	1847	1847	1847	1847	0
124	20240329	173300	151034955	1847	1847	1847	1847	0
125	20240329	173200	151034955	1847	1847	1847	1847	0
126	20240329	173100	151034955	1847	1847	1847	1847	0
127	20240329	173000	151034955	1847	1847	1847	1847	0
128	20240329	172900	151034955	1847	1847	1847	1847	0
129	20240329	172800	151034955	1847	1847	1847	1847	0
130	20240329	172700	151034955	1847	1847	1847	1847	0
131	20240329	172600	151034955	1847	1847	1847	1847	0
132	20240329	172500	151034955	1847	1847	1847	1847	0
133	20240329	172400	151034955	1847	1847	1847	1847	0
134	20240329	172300	151034955	1847	1847	1847	1847	0
135	20240329	172200	151034955	1847	1847	1847	1847	0
136	20240329	172100	151034955	1847	1847	1847	1847	0
137	20240329	172000	151034955	1847	1847	1847	1847	0
138	20240329	171900	151034955	1847	1847	1847	1847	0
139	20240329	171800	151034955	1847	1847	1847	1847	0
140	20240329	171700	151034955	1847	1847	1847	1847	0
141	20240329	171600	151034955	1847	1847	1847	1847	0
142	20240329	171500	151034955	1847	1847	1847	1847	0
143	20240329	171400	151034955	1847	1847	1847	1847	0
144	20240329	171300	151034955	1847	1847	1847	1847	0
145	20240329	171200	151034955	1847	1847	1847	1847	0
146	20240329	171100	151034955	1847	1847	1847	1847	0
147	20240329	171000	151034955	1847	1847	1847	1847	0
148	20240329	170900	151034955	1847	1847	1847	1847	0
149	20240329	170800	151034955	1847	1847	1847	1847	0
150	20240329	170700	151034955	1847	1847	1847	1847	0
151	20240329	170600	151034955	1847	1847	1847	1847	0
152	20240329	170500	151034955	1847	1847	1847	1847	3145
153	20240329	170400	151034955	1847	1847	1847	1847	0
154	20240329	170300	151034955	1847	1847	1847	1847	0
155	20240329	170200	151034955	1847	1847	1847	1847	0
156	20240329	170100	151034955	1847	1847	1847	1847	0
157	20240329	170000	151034955	1847	1847	1847	1847	0
158	20240329	165900	151034955	1847	1847	1847	1847	0
159	20240329	165800	151034955	1847	1847	1847	1847	0
160	20240329	165700	151034955	1847	1847	1847	1847	0
161	20240329	165600	151034955	1847	1847	1847	1847	0
162	20240329	165500	151034955	1847	1847	1847	1847	0
163	20240329	165400	151034955	1847	1847	1847	1847	0
164	20240329	165300	151034955	1847	1847	1847	1847	0
165	20240329	165200	151034955	1847	1847	1847	1847	0
166	20240329	165100	151034955	1847	1847	1847	1847	0
167	20240329	165000	151034955	1847	1847	1847	1847	0
168	20240329	164900	151034955	1847	1847	1847	1847	0
169	20240329	164800	151034955	1847	1847	1847	1847	0
170	20240329	164700	151034955	1847	1847	1847	1847	0
171	20240329	164600	151034955	1847	1847	1847	1847	0
172	20240329	164500	151034955	1847	1847	1847	1847	0
173	20240329	164400	151034955	1847	1847	1847	1847	0
174	20240329	164300	151034955	1847	1847	1847	1847	0
175	20240329	164200	151034955	1847	1847	1847	1847	0
176	20240329	164100	151034955	1847	1847	1847	1847	0
177	20240329	164000	151034955	1847	1847	1847	1847	0
178	20240329	163900	151034955	1847	1847	1847	1847	0
179	20240329	163800	151034955	1847	1847	1847	1847	0
180	20240329	163700	151034955	1847	1847	1847	1847	0
181	20240329	163600	151034955	1847	1847	1847	1847	0
182	20240329	163500	151034955	1847	1847	1847	1847	3145
183	20240329	163400	151034955	1847	1847	1847	1847	0
184	20240329	163300	151034955	1847	1847	1847	1847	0
185	20240329	163200	151034955	1847	1847	1847	1847	0
186	20240329	163100	151034955	1847	1847	1847	1847	0
187	20240329	163000	151034955	1847	1847	1847	1847	0
188	20240329	162900	151034955	1847	1847	1847	1847	0
189	20240329	162800	151034955	1847	1847	1847	1847	0
190	20240329	162700	151034955	1847	1847	1847	1847	0
191	20240329	162600	151034955	1847	1847	1847	1847	0
192	20240329	162500	151034955	1847	1847	1847	1847	0
193	20240329	162400	151034955	1847	1847	1847	1847	0
194	20240329	162300	151034955	1847	1847	1847	1847	0
195	20240329	162200	151034955	1847	1847	1847	1847	0
196	20240329	162100	151034955	1847	1847	1847	1847	0
197	20240329	162000	151034955	1847	1847	1847	1847	0
198	20240329	161900	151034955	1847	1847	1847	1847	0
199	20240329	161800	151034955	1847	1847	1847	1847	0
200	20240329	161700	151034955	1847	1847	1847	1847	0
201	20240329	161600	151034955	1847	1847	1847	1847	0
202	20240329	161500	151034955	1847	1847	1847	1847	0
203	20240329	161400	151034955	1847	1847	1847	1847	0
204	20240329	161300	151034955	1847	1847	1847	1847	0
205	20240329	161200	151034955	1847	1847	1847	1847	0
206	20240329	161100	151034955	1847	1847	1847	1847	0
207	20240329	161000	151034955	1847	1847	1847	1847	0
208	20240329	160900	151034955	1847	1847	1847	1847	0
209	20240329	160800	151034955	1847	1847	1847	1847	0
210	20240329	160700	151034955	1847	1847	1847	1847	0
211	20240329	160600	151034955	1847	1847	1847	1847	0
212	20240329	160500	151034955	1847	1847	1847	1847	3145
213	20240329	160400	151034955	1847	1847	1847	1847	0
214	20240329	160300	151034955	1847	1847	1847	1847	0
215	20240329	160200	151034955	1847	1847	1847	1847	0
216	20240329	160100	151034955	1847	1847	1847	1847	0
217	20240329	160000	151034955	1847	1847	1847	1847	0
218	20240329	155900	151034955	1847	1847	1847	1847	0
219	20240329	155800	151034955	1847	1847	1847	1847	0
220	20240329	155700	151034955	1847	1847	1847	1847	0
221	20240329	155600	151034955	1847	1847	1847	1847	0
222	20240329	155500	151034955	1847	1847	1847	1847	0
223	20240329	155400	151034955	1847	1847	1847	1847	0
224	20240329	155300	151034955	1847	1847	1847	1847	0
225	20240329	155200	151034955	1847	1847	1847	1847	0
226	20240329	155100	151034955	1847	1847	1847	1847	0
227	20240329	155000	151034955	1847	1847	1847	1847	0
228	20240329	154900	151034955	1847	1847	1847	1847	0
229	20240329	154800	151034955	1847	1847	1847	1847	0
230	20240329	154700	151034955	1847	1847	1847	1847	0
231	20240329	154600	151034955	1847	1847	1847	1847	0
232	20240329	154500	151034955	1847	1847	1847	1847	0
233	20240329	154400	151034955	1847	1847	1847	1847	0
234	20240329	154300	151034955	1847	1847	1847	1847	0
235	20240329	154200	151034955	1847	1847	1847	1847	0
236	20240329	154100	151034955	1847	1847	1847	1847	0
237	20240329	154000	151034955	1847	1847	1847	1847	0
238	20240329	153900	151034955	1847	1847	1847	1847	0
239	20240329	153800	151034955	1847	1847	1847	1847	0
240	20240329	153700	151034955	1847	1847	1847	1847	0
241	20240329	153600	151034955	1847	1847	1847	1847	0
242	20240329	153500	151034955	1847	1847	1847	1847	3145
243	20240329	153400	151034955	1847	1847	1847	1847	0
244	20240329	153300	151034955	1847	1847	1847	1847	0
245	20240329	153200	151034955	1847	1847	1847	1847	0
246	20240329	153100	151034955	1847	1847	1847	1847	0
247	20240329	153000	151034955	1847	1847	1847	1847	3145
248	20240329	152900	145226140	1853	1853	1853	1853	0
249	20240329	152800	145226140	1853	1853	1853	1853	0
250	20240329	152700	145226140	1853	1853	1853	1853	0
251	20240329	152600	145226140	1853	1853	1853	1853	0
252	20240329	152500	145226140	1853	1853	1853	1853	0
253	20240329	152400	145226140	1853	1853	1853	1853	0
254	20240329	152300	145226140	1853	1853	1853	1853	0
255	20240329	152200	145226140	1853	1853	1853	1853	0
256	20240329	152100	145226140	1853	1853	1853	1853	0
257	20240329	152000	145226140	1853	1853	1853	1853	0
258	20240329	151900	145226140	1853	1853	1853	1853	2
259	20240329	151800	145222434	1850	1850	1850	1850	0
260	20240329	151700	145222434	1850	1850	1850	1850	6
261	20240329	151600	145211334	1847	1847	1847	1847	2
262	20240329	151500	145207640	1847	1847	1847	1847	2
263	20240329	151400	145203946	1847	1847	1847	1847	0
264	20240329	151300	145203946	1847	1847	1847	1847	142
265	20240329	151200	144941672	1857	1857	1857	1857	0
266	20240329	151100	144941672	1857	1857	1857	1857	1
267	20240329	151000	144939815	1847	1847	1847	1847	3
268	20240329	150900	144934274	1857	1857	1857	1857	0
269	20240329	150800	144934274	1857	1847	1857	1847	407
270	20240329	150700	144182525	1856	1857	1857	1856	384
271	20240329	150600	143469820	1856	1856	1856	1856	56
272	20240329	150500	143365884	1856	1856	1856	1856	0
273	20240329	150400	143365884	1856	1856	1856	1856	0
274	20240329	150300	143365884	1856	1856	1856	1856	0
275	20240329	150200	143365884	1856	1856	1856	1856	0
276	20240329	150100	143365884	1856	1856	1856	1856	0
277	20240329	150000	143365884	1856	1856	1856	1856	0
278	20240329	145900	143365884	1856	1856	1856	1856	0
279	20240329	145800	143365884	1856	1856	1856	1856	4
280	20240329	145700	143358460	1845	1845	1845	1845	0
281	20240329	145600	143358460	1845	1845	1845	1845	0
282	20240329	145500	143358460	1845	1846	1846	1845	2000
283	20240329	145400	139667672	1846	1846	1846	1846	0
284	20240329	145300	139667672	1846	1846	1846	1846	0
285	20240329	145200	139667672	1846	1846	1846	1846	0
286	20240329	145100	139667672	1846	1846	1846	1846	0
287	20240329	145000	139667672	1846	1846	1846	1846	0
288	20240329	144900	139667672	1846	1846	1846	1846	0
289	20240329	144800	139667672	1846	1850	1850	1846	639
290	20240329	144700	138487562	1858	1858	1858	1858	0
291	20240329	144600	138487562	1858	1858	1858	1858	0
292	20240329	144500	138487562	1858	1858	1858	1858	0
293	20240329	144400	138487562	1858	1858	1858	1858	0
294	20240329	144300	138487562	1858	1858	1858	1858	0
295	20240329	144200	138487562	1858	1858	1858	1858	0
296	20240329	144100	138487562	1858	1858	1858	1858	0
297	20240329	144000	138487562	1858	1858	1858	1858	282
298	20240329	143900	137963606	1845	1845	1845	1845	0
299	20240329	143800	137963606	1845	1845	1845	1845	0
300	20240329	143700	137963606	1845	1845	1845	1845	0
301	20240329	143600	137963606	1845	1845	1845	1845	0
302	20240329	143500	137963606	1845	1845	1845	1845	0
303	20240329	143400	137963606	1845	1845	1845	1845	0
304	20240329	143300	137963606	1845	1845	1845	1845	0
305	20240329	143200	137963606	1845	1845	1845	1845	0
306	20240329	143100	137963606	1845	1845	1845	1845	0
307	20240329	143000	137963606	1845	1851	1851	1845	1545
308	20240329	142900	135105913	1852	1852	1852	1852	0
309	20240329	142800	135105913	1852	1852	1852	1852	0
310	20240329	142700	135105913	1852	1852	1853	1852	299
311	20240329	142600	134552101	1851	1856	1856	1851	642
312	20240329	142500	133362270	1856	1856	1856	1856	437
313	20240329	142400	132551198	1856	1856	1856	1856	0
314	20240329	142300	132551198	1856	1856	1856	1856	0
315	20240329	142200	132551198	1856	1856	1856	1856	3
316	20240329	142100	132545630	1856	1856	1856	1856	0
317	20240329	142000	132545630	1856	1856	1856	1856	14
318	20240329	141900	132519646	1856	1856	1856	1856	583
319	20240329	141800	131437598	1859	1859	1859	1859	0
320	20240329	141700	131437598	1859	1859	1859	1859	300
321	20240329	141600	130879898	1865	1865	1865	1865	1
322	20240329	141500	130878033	1867	1867	1867	1867	0
323	20240329	141400	130878033	1867	1867	1867	1867	0
324	20240329	141300	130878033	1867	1867	1867	1867	0
325	20240329	141200	130878033	1867	1867	1867	1867	0
326	20240329	141100	130878033	1867	1867	1867	1867	0
327	20240329	141000	130878033	1867	1867	1867	1867	0
328	20240329	140900	130878033	1867	1867	1867	1867	0
329	20240329	140800	130878033	1867	1867	1867	1867	0
330	20240329	140700	130878033	1867	1867	1867	1867	0
331	20240329	140600	130878033	1867	1867	1867	1867	0
332	20240329	140500	130878033	1867	1867	1867	1867	0
333	20240329	140400	130878033	1867	1867	1867	1867	0
334	20240329	140300	130878033	1867	1867	1867	1867	0
335	20240329	140200	130878033	1867	1867	1867	1867	0
336	20240329	140100	130878033	1867	1867	1867	1867	0
337	20240329	140000	130878033	1867	1867	1867	1867	14
338	20240329	135900	130851895	1856	1856	1856	1856	662
339	20240329	135800	129623223	1856	1856	1856	1856	0
340	20240329	135700	129623223	1856	1856	1856	1856	0
341	20240329	135600	129623223	1856	1867	1867	1856	1072
342	20240329	135500	127621810	1867	1867	1867	1867	0
343	20240329	135400	127621810	1867	1867	1867	1867	3
344	20240329	135300	127616209	1867	1867	1867	1867	0
345	20240329	135200	127616209	1867	1867	1867	1867	0
346	20240329	135100	127616209	1867	1867	1867	1867	0
347	20240329	135000	127616209	1867	1867	1867	1867	0
348	20240329	134900	127616209	1867	1867	1867	1867	0
349	20240329	134800	127616209	1867	1867	1867	1867	2
350	20240329	134700	127612475	1867	1867	1867	1867	0
351	20240329	134600	127612475	1867	1868	1868	1867	5018
352	20240329	134500	118243794	1868	1868	1868	1868	0
353	20240329	134400	118243794	1868	1868	1868	1868	449
354	20240329	134300	117405062	1868	1867	1868	1867	97
355	20240329	134200	117223923	1867	1867	1867	1867	2
356	20240329	134100	117220189	1868	1868	1868	1868	26
357	20240329	134000	117171621	1868	1868	1868	1868	14
358	20240329	133900	117145469	1854	1854	1854	1854	0
359	20240329	133800	117145469	1854	1854	1854	1854	0
360	20240329	133700	117145469	1854	1869	1869	1854	262
361	20240329	133600	116659691	1850	1869	1869	1850	695
362	20240329	133500	115369506	1870	1870	1870	1870	0
363	20240329	133400	115369506	1870	1870	1870	1870	0
364	20240329	133300	115369506	1870	1870	1870	1870	69
365	20240329	133200	115240476	1869	1869	1869	1869	311
366	20240329	133100	114659217	1869	1869	1869	1869	5
367	20240329	133000	114649872	1869	1868	1869	1868	25
368	20240329	132900	114603150	1869	1869	1869	1869	2
369	20240329	132800	114599412	1869	1869	1869	1869	0
370	20240329	132700	114599412	1869	1869	1869	1869	194
371	20240329	132600	114236826	1859	1859	1859	1859	0
372	20240329	132500	114236826	1859	1869	1869	1859	962
373	20240329	132400	112440468	1869	1869	1869	1869	2
374	20240329	132300	112436730	1870	1870	1870	1870	0
375	20240329	132200	112436730	1870	1870	1870	1870	0
376	20240329	132100	112436730	1870	1870	1870	1870	1497
377	20240329	132000	109637340	1870	1870	1870	1870	14
378	20240329	131900	109611160	1870	1870	1870	1870	52
379	20240329	131800	109513920	1870	1870	1870	1870	2
380	20240329	131700	109510180	1869	1869	1869	1869	61
381	20240329	131600	109396171	1869	1869	1869	1869	0
382	20240329	131500	109396171	1869	1869	1869	1869	0
383	20240329	131400	109396171	1869	1869	1869	1869	486
384	20240329	131300	108487837	1869	1868	1869	1868	1858
385	20240329	131200	105015521	1868	1868	1868	1868	2
386	20240329	131100	105011785	1867	1867	1867	1867	0
387	20240329	131000	105011785	1867	1867	1867	1867	215
388	20240329	130900	104610380	1867	1867	1867	1867	0
389	20240329	130800	104610380	1867	1867	1867	1867	0
390	20240329	130700	104610380	1867	1867	1867	1867	0
391	20240329	130600	104610380	1867	1867	1867	1867	2
392	20240329	130500	104606646	1868	1868	1868	1868	0
393	20240329	130400	104606646	1868	1868	1868	1868	0
394	20240329	130300	104606646	1868	1866	1868	1866	107
395	20240329	130200	104406878	1866	1866	1866	1866	0
396	20240329	130100	104406878	1866	1866	1866	1866	0
397	20240329	130000	104406878	1866	1866	1866	1866	366
398	20240329	125900	103723922	1866	1866	1866	1866	0
399	20240329	125800	103723922	1866	1866	1866	1866	0
400	20240329	125700	103723922	1866	1866	1866	1866	0
401	20240329	125600	103723922	1866	1866	1866	1866	0
402	20240329	125500	103723922	1866	1866	1866	1866	0
403	20240329	125400	103723922	1866	1860	1867	1860	109
404	20240329	125300	103520675	1860	1860	1860	1860	0
405	20240329	125200	103520675	1860	1860	1860	1860	0
406	20240329	125100	103520675	1860	1860	1860	1860	0
407	20240329	125000	103520675	1860	1860	1860	1860	0
408	20240329	124900	103520675	1860	1860	1860	1860	0
409	20240329	124800	103520675	1860	1860	1860	1860	2
410	20240329	124700	103516955	1851	1851	1851	1851	100
411	20240329	124600	103331855	1851	1851	1851	1851	0
412	20240329	124500	103331855	1851	1851	1851	1851	148
413	20240329	124400	103057907	1850	1850	1850	1850	0
414	20240329	124300	103057907	1850	1850	1850	1850	0
415	20240329	124200	103057907	1850	1865	1865	1850	607
416	20240329	124100	101933224	1865	1865	1865	1865	0
417	20240329	124000	101933224	1865	1865	1865	1865	14
418	20240329	123900	101907114	1866	1866	1866	1866	0
419	20240329	123800	101907114	1866	1866	1866	1866	0
420	20240329	123700	101907114	1866	1866	1866	1866	0
421	20240329	123600	101907114	1866	1866	1866	1866	2
422	20240329	123500	101903382	1866	1866	1866	1866	0
423	20240329	123400	101903382	1866	1866	1866	1866	0
424	20240329	123300	101903382	1866	1866	1866	1866	0
425	20240329	123200	101903382	1866	1866	1866	1866	0
426	20240329	123100	101903382	1866	1866	1866	1866	82
427	20240329	123000	101750370	1866	1866	1866	1866	2
428	20240329	122900	101746638	1850	1850	1850	1850	0
429	20240329	122800	101746638	1850	1860	1860	1850	2000
430	20240329	122700	98042265	1867	1867	1867	1867	0
431	20240329	122600	98042265	1867	1867	1867	1867	0
432	20240329	122500	98042265	1867	1867	1867	1867	0
433	20240329	122400	98042265	1867	1867	1867	1867	2
434	20240329	122300	98038531	1867	1867	1867	1867	0
435	20240329	122200	98038531	1867	1867	1867	1867	33
436	20240329	122100	97976920	1868	1868	1868	1868	0
437	20240329	122000	97976920	1868	1868	1868	1868	14
438	20240329	121900	97950768	1869	1869	1869	1869	0
439	20240329	121800	97950768	1869	1869	1869	1869	2
440	20240329	121700	97947030	1869	1869	1869	1869	0
441	20240329	121600	97947030	1869	1869	1869	1869	0
442	20240329	121500	97947030	1869	1869	1869	1869	0
443	20240329	121400	97947030	1869	1869	1869	1869	1
444	20240329	121300	97945161	1859	1859	1859	1859	400
445	20240329	121200	97201561	1869	1869	1869	1869	2
446	20240329	121100	97197823	1869	1869	1869	1869	0
447	20240329	121000	97197823	1869	1869	1869	1869	0
448	20240329	120900	97197823	1869	1869	1869	1869	0
449	20240329	120800	97197823	1869	1869	1869	1869	0
450	20240329	120700	97197823	1869	1869	1869	1869	0
451	20240329	120600	97197823	1869	1869	1869	1869	2
452	20240329	120500	97194085	1869	1869	1869	1869	0
453	20240329	120400	97194085	1869	1869	1869	1869	1
454	20240329	120300	97192216	1868	1868	1868	1868	0
455	20240329	120200	97192216	1868	1868	1868	1868	0
456	20240329	120100	97192216	1868	1868	1868	1868	0
457	20240329	120000	97192216	1868	1868	1868	1868	16
458	20240329	115900	97162328	1868	1868	1868	1868	413
459	20240329	115800	96390844	1868	1868	1868	1868	0
460	20240329	115700	96390844	1868	1868	1868	1868	0
461	20240329	115600	96390844	1868	1867	1868	1867	3
462	20240329	115500	96385242	1867	1867	1867	1867	0
463	20240329	115400	96385242	1867	1866	1868	1866	581
464	20240329	115300	95300364	1868	1868	1868	1868	0
465	20240329	115200	95300364	1868	1868	1868	1868	0
466	20240329	115100	95300364	1868	1868	1868	1868	0
467	20240329	115000	95300364	1868	1868	1868	1868	0
468	20240329	114900	95300364	1868	1867	1868	1867	413
469	20240329	114800	94529052	1867	1867	1867	1867	2
470	20240329	114700	94525318	1867	1867	1867	1867	1
471	20240329	114600	94523451	1853	1853	1853	1853	355
472	20240329	114500	93865636	1853	1853	1853	1853	0
473	20240329	114400	93865636	1853	1853	1853	1853	461
474	20240329	114300	93011403	1853	1853	1853	1853	0
475	20240329	114200	93011403	1853	1853	1853	1853	2
476	20240329	114100	93007697	1853	1854	1854	1853	1182
477	20240329	114000	90817359	1868	1868	1868	1868	14
478	20240329	113900	90791207	1868	1856	1868	1856	413
479	20240329	113800	90019999	1856	1856	1856	1856	0
480	20240329	113700	90019999	1856	1856	1856	1856	0
481	20240329	113600	90019999	1856	1856	1856	1856	2
482	20240329	113500	90016287	1857	1858	1858	1857	1288
483	20240329	113400	87624463	1859	1859	1859	1859	38
484	20240329	113300	87553821	1868	1868	1868	1868	0
485	20240329	113200	87553821	1868	1868	1868	1868	0
486	20240329	113100	87553821	1868	1868	1868	1868	0
487	20240329	113000	87553821	1868	1867	1868	1867	328
488	20240329	112900	86941443	1867	1867	1867	1867	110
489	20240329	112800	86736073	1867	1867	1867	1867	530
490	20240329	112700	85746563	1867	1867	1867	1867	1
491	20240329	112600	85744696	1868	1868	1868	1868	0
492	20240329	112500	85744696	1868	1868	1868	1868	0
493	20240329	112400	85744696	1868	1868	1868	1868	2
494	20240329	112300	85740960	1868	1868	1868	1868	0
495	20240329	112200	85740960	1868	1868	1868	1868	0
496	20240329	112100	85740960	1868	1868	1868	1868	0
497	20240329	112000	85740960	1868	1868	1868	1868	14
498	20240329	111900	85714808	1868	1868	1868	1868	0
499	20240329	111800	85714808	1868	1866	1868	1866	604
500	20240329	111700	84586907	1867	1867	1867	1867	0
501	20240329	111600	84586907	1867	1867	1867	1867	0
502	20240329	111500	84586907	1867	1867	1867	1867	0
503	20240329	111400	84586907	1867	1867	1867	1867	0
504	20240329	111300	84586907	1867	1867	1867	1867	0
505	20240329	111200	84586907	1867	1867	1867	1867	2
506	20240329	111100	84583173	1867	1867	1867	1867	0
507	20240329	111000	84583173	1867	1867	1867	1867	1
508	20240329	110900	84581306	1868	1868	1868	1868	0
509	20240329	110800	84581306	1868	1867	1868	1867	553
510	20240329	110700	83548598	1867	1867	1867	1867	0
511	20240329	110600	83548598	1867	1860	1867	1860	70
512	20240329	110500	83418377	1860	1860	1860	1860	5
513	20240329	110400	83409077	1867	1867	1867	1867	7
514	20240329	110300	83396008	1868	1868	1868	1868	0
515	20240329	110200	83396008	1868	1867	1868	1867	1389
516	20240329	110100	80801440	1860	1860	1860	1860	0
517	20240329	110000	80801440	1860	1867	1867	1860	216
518	20240329	105900	80399568	1868	1868	1868	1868	0
519	20240329	105800	80399568	1868	1868	1868	1868	0
520	20240329	105700	80399568	1868	1868	1868	1868	0
521	20240329	105600	80399568	1868	1868	1868	1868	1
522	20240329	105500	80397700	1868	1868	1868	1868	0
523	20240329	105400	80397700	1868	1869	1869	1868	2
524	20240329	105300	80393963	1867	1865	1867	1865	506
525	20240329	105200	79450271	1863	1862	1863	1862	1343
526	20240329	105100	76949270	1862	1862	1862	1862	0
527	20240329	105000	76949270	1862	1862	1862	1862	0
528	20240329	104900	76949270	1862	1862	1862	1862	0
529	20240329	104800	76949270	1862	1860	1862	1860	1285
530	20240329	104700	74559168	1860	1860	1860	1860	0
531	20240329	104600	74559168	1860	1860	1860	1860	0
532	20240329	104500	74559168	1860	1859	1860	1859	368
533	20240329	104400	73875055	1859	1859	1859	1859	0
534	20240329	104300	73875055	1859	1859	1859	1859	0
535	20240329	104200	73875055	1859	1859	1859	1859	50
536	20240329	104100	73782105	1859	1859	1859	1859	0
537	20240329	104000	73782105	1859	1859	1859	1859	295
538	20240329	103900	73233700	1859	1859	1859	1859	0
539	20240329	103800	73233700	1859	1859	1859	1859	0
540	20240329	103700	73233700	1859	1859	1859	1859	0
541	20240329	103600	73233700	1859	1859	1859	1859	0
542	20240329	103500	73233700	1859	1859	1859	1859	0
543	20240329	103400	73233700	1859	1859	1859	1859	0
544	20240329	103300	73233700	1859	1859	1859	1859	1
545	20240329	103200	73231841	1851	1851	1851	1851	5
546	20240329	103100	73222586	1860	1860	1860	1860	0
547	20240329	103000	73222586	1860	1860	1860	1860	1170
548	20240329	102900	71046386	1860	1860	1860	1860	0
549	20240329	102800	71046386	1860	1860	1860	1860	0
550	20240329	102700	71046386	1860	1860	1860	1860	0
551	20240329	102600	71046386	1860	1855	1860	1855	1273
552	20240329	102500	68681105	1858	1858	1858	1858	0
553	20240329	102400	68681105	1858	1858	1858	1858	0
554	20240329	102300	68681105	1858	1858	1858	1858	0
555	20240329	102200	68681105	1858	1858	1858	1858	0
556	20240329	102100	68681105	1858	1858	1858	1858	0
557	20240329	102000	68681105	1858	1858	1858	1858	14
558	20240329	101900	68655093	1850	1850	1850	1850	600
559	20240329	101800	67545093	1858	1858	1858	1858	0
560	20240329	101700	67545093	1858	1858	1858	1858	0
561	20240329	101600	67545093	1858	1856	1858	1856	841
562	20240329	101500	65983491	1857	1857	1857	1857	0
563	20240329	101400	65983491	1857	1856	1857	1856	206
564	20240329	101300	65601087	1856	1856	1856	1855	423
565	20240329	101200	64816099	1834	1845	1845	1834	600
566	20240329	101100	63715509	1857	1857	1857	1857	0
567	20240329	101000	63715509	1857	1857	1857	1857	538
568	20240329	100900	62716443	1857	1857	1857	1857	0
569	20240329	100800	62716443	1857	1857	1857	1857	0
570	20240329	100700	62716443	1857	1855	1857	1855	154
571	20240329	100600	62430527	1855	1855	1855	1855	0
572	20240329	100500	62430527	1855	1855	1855	1855	2152
573	20240329	100400	58438567	1855	1853	1855	1853	1079
574	20240329	100300	56438110	1854	1843	1854	1843	150
575	20240329	100200	56161159	1832	1836	1836	1832	1343
576	20240329	100100	53698554	1844	1841	1844	1841	236
577	20240329	100000	53263945	1844	1844	1844	1844	14
578	20240329	095900	53238129	1844	1844	1844	1844	0
579	20240329	095800	53238129	1844	1844	1844	1844	1
580	20240329	095700	53236285	1844	1844	1844	1844	0
581	20240329	095600	53236285	1844	1837	1844	1835	1001
582	20240329	095500	51398773	1856	1856	1856	1856	0
583	20240329	095400	51398773	1856	1856	1856	1856	1
584	20240329	095300	51396917	1837	1854	1854	1837	6500
585	20240329	095200	39434551	1858	1858	1858	1858	0
586	20240329	095100	39434551	1858	1858	1858	1858	0
587	20240329	095000	39434551	1858	1858	1858	1858	7
588	20240329	094900	39421545	1858	1858	1858	1858	1
589	20240329	094800	39419687	1854	1858	1858	1854	629
590	20240329	094700	38253217	1858	1855	1858	1855	387
591	20240329	094600	37535329	1854	1854	1854	1854	452
592	20240329	094500	36697321	1854	1854	1854	1854	236
593	20240329	094400	36259777	1850	1849	1850	1849	511
594	20240329	094300	35314428	1840	1840	1840	1840	1018
595	20240329	094200	33441308	1840	1840	1840	1840	0
596	20240329	094100	33441308	1840	1840	1840	1840	22
597	20240329	094000	33400828	1840	1840	1840	1840	313
598	20240329	093900	32824908	1840	1840	1840	1840	0
599	20240329	093800	32824908	1840	1840	1840	1840	5
600	20240329	093700	32815708	1840	1840	1840	1840	0
601	20240329	093600	32815708	1840	1840	1840	1840	0
602	20240329	093500	32815708	1840	1840	1840	1840	0
603	20240329	093400	32815708	1840	1840	1840	1840	3
604	20240329	093300	32810188	1840	1840	1840	1840	0
605	20240329	093200	32810188	1840	1840	1840	1840	0
606	20240329	093100	32810188	1840	1840	1840	1840	0
607	20240329	093000	32810188	1840	1840	1840	1840	0
608	20240329	092900	32810188	1840	1840	1840	1840	72
609	20240329	092800	32677708	1840	1845	1845	1840	600
610	20240329	092700	31573441	1850	1850	1850	1850	0
611	20240329	092600	31573441	1850	1850	1850	1850	0
612	20240329	092500	31573441	1850	1850	1850	1850	0
613	20240329	092400	31573441	1850	1850	1850	1850	0
614	20240329	092300	31573441	1850	1850	1850	1850	0
615	20240329	092200	31573441	1850	1850	1850	1850	0
616	20240329	092100	31573441	1850	1846	1850	1846	400
617	20240329	092000	30834332	1846	1850	1850	1846	50
618	20240329	091900	30741976	1850	1850	1850	1850	0
619	20240329	091800	30741976	1850	1850	1850	1850	2
620	20240329	091700	30738276	1850	1850	1850	1850	2
621	20240329	091600	30734576	1854	1854	1854	1854	0
622	20240329	091500	30734576	1854	1854	1854	1854	335
623	20240329	091400	30113486	1854	1854	1854	1854	1
624	20240329	091300	30111632	1854	1854	1854	1854	1
625	20240329	091200	30109778	1854	1853	1854	1853	8
626	20240329	091100	30094947	1853	1853	1853	1853	1
627	20240329	091000	30093094	1839	1854	1855	1839	154
628	20240329	090900	29807467	1855	1839	1855	1838	4502
629	20240329	090800	21532668	1854	1855	1855	1854	2
630	20240329	090700	21528959	1854	1844	1854	1837	1001
631	20240329	090600	19689811	1854	1854	1854	1854	5
632	20240329	090500	19680541	1857	1844	1857	1844	2093
633	20240329	090400	15821016	1844	1838	1853	1836	2017
634	20240329	090300	12115770	1837	1854	1854	1837	456
635	20240329	090200	11277885	1835	1855	1855	1835	3256
636	20240329	090100	5291444	1862	1862	1862	1862	1
637	20240329	090000	5289582	1863	1854	1863	1854	2853