KissMeData/083470/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	194100	503902678	1909	1909	1909	1909	6158
3	20240315	194000	503902678	1909	1909	1909	1909	0
4	20240315	193900	503902678	1909	1909	1909	1909	0
5	20240315	193800	503902678	1909	1909	1909	1909	0
6	20240315	193700	503902678	1909	1909	1909	1909	0
7	20240315	193600	503902678	1909	1909	1909	1909	0
8	20240315	193500	503902678	1909	1909	1909	1909	0
9	20240315	193400	503902678	1909	1909	1909	1909	0
10	20240315	193300	503902678	1909	1909	1909	1909	0
11	20240315	193200	503902678	1909	1909	1909	1909	0
12	20240315	193100	503902678	1909	1909	1909	1909	0
13	20240315	193000	503902678	1909	1909	1909	1909	0
14	20240315	192900	503902678	1909	1909	1909	1909	0
15	20240315	192800	503902678	1909	1909	1909	1909	0
16	20240315	192700	503902678	1909	1909	1909	1909	0
17	20240315	192600	503902678	1909	1909	1909	1909	0
18	20240315	192500	503902678	1909	1909	1909	1909	0
19	20240315	192400	503902678	1909	1909	1909	1909	0
20	20240315	192300	503902678	1909	1909	1909	1909	0
21	20240315	192200	503902678	1909	1909	1909	1909	0
22	20240315	192100	503902678	1909	1909	1909	1909	0
23	20240315	192000	503902678	1909	1909	1909	1909	0
24	20240315	191900	503902678	1909	1909	1909	1909	0
25	20240315	191800	503902678	1909	1909	1909	1909	0
26	20240315	191700	503902678	1909	1909	1909	1909	0
27	20240315	191600	503902678	1909	1909	1909	1909	0
28	20240315	191500	503902678	1909	1909	1909	1909	0
29	20240315	191400	503902678	1909	1909	1909	1909	0
30	20240315	191300	503902678	1909	1909	1909	1909	0
31	20240315	191200	503902678	1909	1909	1909	1909	0
32	20240315	191100	503902678	1909	1909	1909	1909	6158
33	20240315	191000	503902678	1909	1909	1909	1909	0
34	20240315	190900	503902678	1909	1909	1909	1909	0
35	20240315	190800	503902678	1909	1909	1909	1909	0
36	20240315	190700	503902678	1909	1909	1909	1909	0
37	20240315	190600	503902678	1909	1909	1909	1909	0
38	20240315	190500	503902678	1909	1909	1909	1909	0
39	20240315	190400	503902678	1909	1909	1909	1909	0
40	20240315	190300	503902678	1909	1909	1909	1909	0
41	20240315	190200	503902678	1909	1909	1909	1909	0
42	20240315	190100	503902678	1909	1909	1909	1909	0
43	20240315	190000	503902678	1909	1909	1909	1909	0
44	20240315	185900	503902678	1909	1909	1909	1909	0
45	20240315	185800	503902678	1909	1909	1909	1909	0
46	20240315	185700	503902678	1909	1909	1909	1909	0
47	20240315	185600	503902678	1909	1909	1909	1909	0
48	20240315	185500	503902678	1909	1909	1909	1909	0
49	20240315	185400	503902678	1909	1909	1909	1909	0
50	20240315	185300	503902678	1909	1909	1909	1909	0
51	20240315	185200	503902678	1909	1909	1909	1909	0
52	20240315	185100	503902678	1909	1909	1909	1909	0
53	20240315	185000	503902678	1909	1909	1909	1909	0
54	20240315	184900	503902678	1909	1909	1909	1909	0
55	20240315	184800	503902678	1909	1909	1909	1909	0
56	20240315	184700	503902678	1909	1909	1909	1909	0
57	20240315	184600	503902678	1909	1909	1909	1909	0
58	20240315	184500	503902678	1909	1909	1909	1909	0
59	20240315	184400	503902678	1909	1909	1909	1909	0
60	20240315	184300	503902678	1909	1909	1909	1909	0
61	20240315	184200	503902678	1909	1909	1909	1909	0
62	20240315	184100	503902678	1909	1909	1909	1909	6158
63	20240315	184000	503902678	1909	1909	1909	1909	0
64	20240315	183900	503902678	1909	1909	1909	1909	0
65	20240315	183800	503902678	1909	1909	1909	1909	0
66	20240315	183700	503902678	1909	1909	1909	1909	0
67	20240315	183600	503902678	1909	1909	1909	1909	0
68	20240315	183500	503902678	1909	1909	1909	1909	0
69	20240315	183400	503902678	1909	1909	1909	1909	0
70	20240315	183300	503902678	1909	1909	1909	1909	0
71	20240315	183200	503902678	1909	1909	1909	1909	0
72	20240315	183100	503902678	1909	1909	1909	1909	0
73	20240315	183000	503902678	1909	1909	1909	1909	0
74	20240315	182900	503902678	1909	1909	1909	1909	0
75	20240315	182800	503902678	1909	1909	1909	1909	0
76	20240315	182700	503902678	1909	1909	1909	1909	0
77	20240315	182600	503902678	1909	1909	1909	1909	0
78	20240315	182500	503902678	1909	1909	1909	1909	0
79	20240315	182400	503902678	1909	1909	1909	1909	0
80	20240315	182300	503902678	1909	1909	1909	1909	0
81	20240315	182200	503902678	1909	1909	1909	1909	0
82	20240315	182100	503902678	1909	1909	1909	1909	0
83	20240315	182000	503902678	1909	1909	1909	1909	0
84	20240315	181900	503902678	1909	1909	1909	1909	0
85	20240315	181800	503902678	1909	1909	1909	1909	0
86	20240315	181700	503902678	1909	1909	1909	1909	0
87	20240315	181600	503902678	1909	1909	1909	1909	0
88	20240315	181500	503902678	1909	1909	1909	1909	0
89	20240315	181400	503902678	1909	1909	1909	1909	0
90	20240315	181300	503902678	1909	1909	1909	1909	0
91	20240315	181200	503902678	1909	1909	1909	1909	0
92	20240315	181100	503902678	1909	1909	1909	1909	6158
93	20240315	181000	503902678	1909	1909	1909	1909	0
94	20240315	180900	503902678	1909	1909	1909	1909	0
95	20240315	180800	503902678	1909	1909	1909	1909	0
96	20240315	180700	503902678	1909	1909	1909	1909	0
97	20240315	180600	503902678	1909	1909	1909	1909	0
98	20240315	180500	503902678	1909	1909	1909	1909	0
99	20240315	180400	503902678	1909	1909	1909	1909	0
100	20240315	180300	503902678	1909	1909	1909	1909	0
101	20240315	180200	503902678	1909	1909	1909	1909	0
102	20240315	180100	503902678	1909	1909	1909	1909	0
103	20240315	180000	503902678	1909	1909	1909	1909	0
104	20240315	175900	503902678	1909	1909	1909	1909	0
105	20240315	175800	503902678	1909	1909	1909	1909	0
106	20240315	175700	503902678	1909	1909	1909	1909	0
107	20240315	175600	503902678	1909	1909	1909	1909	0
108	20240315	175500	503902678	1909	1909	1909	1909	0
109	20240315	175400	503902678	1909	1909	1909	1909	0
110	20240315	175300	503902678	1909	1909	1909	1909	0
111	20240315	175200	503902678	1909	1909	1909	1909	0
112	20240315	175100	503902678	1909	1909	1909	1909	0
113	20240315	175000	503902678	1909	1909	1909	1909	0
114	20240315	174900	503902678	1909	1909	1909	1909	0
115	20240315	174800	503902678	1909	1909	1909	1909	0
116	20240315	174700	503902678	1909	1909	1909	1909	0
117	20240315	174600	503902678	1909	1909	1909	1909	0
118	20240315	174500	503902678	1909	1909	1909	1909	0
119	20240315	174400	503902678	1909	1909	1909	1909	0
120	20240315	174300	503902678	1909	1909	1909	1909	0
121	20240315	174200	503902678	1909	1909	1909	1909	0
122	20240315	174100	503902678	1909	1909	1909	1909	6158
123	20240315	174000	503902678	1909	1909	1909	1909	0
124	20240315	173900	503902678	1909	1909	1909	1909	0
125	20240315	173800	503902678	1909	1909	1909	1909	0
126	20240315	173700	503902678	1909	1909	1909	1909	0
127	20240315	173600	503902678	1909	1909	1909	1909	0
128	20240315	173500	503902678	1909	1909	1909	1909	0
129	20240315	173400	503902678	1909	1909	1909	1909	0
130	20240315	173300	503902678	1909	1909	1909	1909	0
131	20240315	173200	503902678	1909	1909	1909	1909	0
132	20240315	173100	503902678	1909	1909	1909	1909	0
133	20240315	173000	503902678	1909	1909	1909	1909	0
134	20240315	172900	503902678	1909	1909	1909	1909	0
135	20240315	172800	503902678	1909	1909	1909	1909	0
136	20240315	172700	503902678	1909	1909	1909	1909	0
137	20240315	172600	503902678	1909	1909	1909	1909	0
138	20240315	172500	503902678	1909	1909	1909	1909	0
139	20240315	172400	503902678	1909	1909	1909	1909	0
140	20240315	172300	503902678	1909	1909	1909	1909	0
141	20240315	172200	503902678	1909	1909	1909	1909	0
142	20240315	172100	503902678	1909	1909	1909	1909	0
143	20240315	172000	503902678	1909	1909	1909	1909	0
144	20240315	171900	503902678	1909	1909	1909	1909	0
145	20240315	171800	503902678	1909	1909	1909	1909	0
146	20240315	171700	503902678	1909	1909	1909	1909	0
147	20240315	171600	503902678	1909	1909	1909	1909	0
148	20240315	171500	503902678	1909	1909	1909	1909	0
149	20240315	171400	503902678	1909	1909	1909	1909	0
150	20240315	171300	503902678	1909	1909	1909	1909	0
151	20240315	171200	503902678	1909	1909	1909	1909	0
152	20240315	171100	503902678	1909	1909	1909	1909	6158
153	20240315	171000	503902678	1909	1909	1909	1909	0
154	20240315	170900	503902678	1909	1909	1909	1909	0
155	20240315	170800	503902678	1909	1909	1909	1909	0
156	20240315	170700	503902678	1909	1909	1909	1909	0
157	20240315	170600	503902678	1909	1909	1909	1909	0
158	20240315	170500	503902678	1909	1909	1909	1909	0
159	20240315	170400	503902678	1909	1909	1909	1909	0
160	20240315	170300	503902678	1909	1909	1909	1909	0
161	20240315	170200	503902678	1909	1909	1909	1909	0
162	20240315	170100	503902678	1909	1909	1909	1909	0
163	20240315	170000	503902678	1909	1909	1909	1909	0
164	20240315	165900	503902678	1909	1909	1909	1909	0
165	20240315	165800	503902678	1909	1909	1909	1909	0
166	20240315	165700	503902678	1909	1909	1909	1909	0
167	20240315	165600	503902678	1909	1909	1909	1909	0
168	20240315	165500	503902678	1909	1909	1909	1909	0
169	20240315	165400	503902678	1909	1909	1909	1909	0
170	20240315	165300	503902678	1909	1909	1909	1909	0
171	20240315	165200	503902678	1909	1909	1909	1909	0
172	20240315	165100	503902678	1909	1909	1909	1909	0
173	20240315	165000	503902678	1909	1909	1909	1909	0
174	20240315	164900	503902678	1909	1909	1909	1909	0
175	20240315	164800	503902678	1909	1909	1909	1909	0
176	20240315	164700	503902678	1909	1909	1909	1909	0
177	20240315	164600	503902678	1909	1909	1909	1909	0
178	20240315	164500	503902678	1909	1909	1909	1909	0
179	20240315	164400	503902678	1909	1909	1909	1909	0
180	20240315	164300	503902678	1909	1909	1909	1909	0
181	20240315	164200	503902678	1909	1909	1909	1909	0
182	20240315	164100	503902678	1909	1909	1909	1909	6158
183	20240315	164000	503902678	1909	1909	1909	1909	0
184	20240315	163900	503902678	1909	1909	1909	1909	0
185	20240315	163800	503902678	1909	1909	1909	1909	0
186	20240315	163700	503902678	1909	1909	1909	1909	0
187	20240315	163600	503902678	1909	1909	1909	1909	0
188	20240315	163500	503902678	1909	1909	1909	1909	0
189	20240315	163400	503902678	1909	1909	1909	1909	0
190	20240315	163300	503902678	1909	1909	1909	1909	0
191	20240315	163200	503902678	1909	1909	1909	1909	0
192	20240315	163100	503902678	1909	1909	1909	1909	0
193	20240315	163000	503902678	1909	1909	1909	1909	0
194	20240315	162900	503902678	1909	1909	1909	1909	0
195	20240315	162800	503902678	1909	1909	1909	1909	0
196	20240315	162700	503902678	1909	1909	1909	1909	0
197	20240315	162600	503902678	1909	1909	1909	1909	0
198	20240315	162500	503902678	1909	1909	1909	1909	0
199	20240315	162400	503902678	1909	1909	1909	1909	0
200	20240315	162300	503902678	1909	1909	1909	1909	0
201	20240315	162200	503902678	1909	1909	1909	1909	0
202	20240315	162100	503902678	1909	1909	1909	1909	0
203	20240315	162000	503902678	1909	1909	1909	1909	0
204	20240315	161900	503902678	1909	1909	1909	1909	0
205	20240315	161800	503902678	1909	1909	1909	1909	0
206	20240315	161700	503902678	1909	1909	1909	1909	0
207	20240315	161600	503902678	1909	1909	1909	1909	0
208	20240315	161500	503902678	1909	1909	1909	1909	0
209	20240315	161400	503902678	1909	1909	1909	1909	0
210	20240315	161300	503902678	1909	1909	1909	1909	0
211	20240315	161200	503902678	1909	1909	1909	1909	0
212	20240315	161100	503902678	1909	1909	1909	1909	6158
213	20240315	161000	503902678	1909	1909	1909	1909	0
214	20240315	160900	503902678	1909	1909	1909	1909	0
215	20240315	160800	503902678	1909	1909	1909	1909	0
216	20240315	160700	503902678	1909	1909	1909	1909	0
217	20240315	160600	503902678	1909	1909	1909	1909	0
218	20240315	160500	503902678	1909	1909	1909	1909	0
219	20240315	160400	503902678	1909	1909	1909	1909	0
220	20240315	160300	503902678	1909	1909	1909	1909	0
221	20240315	160200	503902678	1909	1909	1909	1909	0
222	20240315	160100	503902678	1909	1909	1909	1909	0
223	20240315	160000	503902678	1909	1909	1909	1909	0
224	20240315	155900	503902678	1909	1909	1909	1909	0
225	20240315	155800	503902678	1909	1909	1909	1909	0
226	20240315	155700	503902678	1909	1909	1909	1909	0
227	20240315	155600	503902678	1909	1909	1909	1909	0
228	20240315	155500	503902678	1909	1909	1909	1909	0
229	20240315	155400	503902678	1909	1909	1909	1909	0
230	20240315	155300	503902678	1909	1909	1909	1909	0
231	20240315	155200	503902678	1909	1909	1909	1909	0
232	20240315	155100	503902678	1909	1909	1909	1909	0
233	20240315	155000	503902678	1909	1909	1909	1909	0
234	20240315	154900	503902678	1909	1909	1909	1909	0
235	20240315	154800	503902678	1909	1909	1909	1909	0
236	20240315	154700	503902678	1909	1909	1909	1909	0
237	20240315	154600	503902678	1909	1909	1909	1909	0
238	20240315	154500	503902678	1909	1909	1909	1909	0
239	20240315	154400	503902678	1909	1909	1909	1909	0
240	20240315	154300	503902678	1909	1909	1909	1909	0
241	20240315	154200	503902678	1909	1909	1909	1909	0
242	20240315	154100	503902678	1909	1909	1909	1909	6158
243	20240315	154000	503902678	1909	1909	1909	1909	0
244	20240315	153900	503902678	1909	1909	1909	1909	0
245	20240315	153800	503902678	1909	1909	1909	1909	0
246	20240315	153700	503902678	1909	1909	1909	1909	0
247	20240315	153600	503902678	1909	1909	1909	1909	0
248	20240315	153500	503902678	1909	1909	1909	1909	0
249	20240315	153400	503902678	1909	1909	1909	1909	0
250	20240315	153300	503902678	1909	1909	1909	1909	0
251	20240315	153200	503902678	1909	1909	1909	1909	0
252	20240315	153100	503902678	1909	1909	1909	1909	0
253	20240315	153000	503902678	1909	1909	1909	1909	6158
254	20240315	152900	492147056	1931	1931	1931	1931	0
255	20240315	152800	492147056	1931	1931	1931	1931	0
256	20240315	152700	492147056	1931	1931	1931	1931	0
257	20240315	152600	492147056	1931	1931	1931	1931	0
258	20240315	152500	492147056	1931	1931	1931	1931	0
259	20240315	152400	492147056	1931	1931	1931	1931	0
260	20240315	152300	492147056	1931	1931	1931	1931	0
261	20240315	152200	492147056	1931	1931	1931	1931	0
262	20240315	152100	492147056	1931	1931	1931	1931	0
263	20240315	152000	492147056	1931	1931	1931	1931	0
264	20240315	151900	492147056	1931	1931	1934	1930	3386
265	20240315	151800	485606294	1931	1930	1931	1929	1159
266	20240315	151700	483368425	1929	1927	1930	1927	3851
267	20240315	151600	475940657	1926	1922	1926	1922	3269
268	20240315	151500	469653448	1922	1922	1922	1922	320
269	20240315	151400	469038408	1919	1919	1922	1919	382
270	20240315	151300	468304510	1919	1922	1922	1919	747
271	20240315	151200	466869769	1922	1922	1922	1922	10
272	20240315	151100	466850549	1922	1920	1922	1920	279
273	20240315	151000	466314727	1920	1918	1920	1918	1670
274	20240315	150900	463111607	1918	1912	1920	1912	3164
275	20240315	150800	457042331	1918	1917	1918	1912	1065
276	20240315	150700	455005507	1918	1918	1918	1918	0
277	20240315	150600	455005507	1918	1918	1918	1913	519
278	20240315	150500	454011997	1918	1918	1918	1918	50
279	20240315	150400	453916097	1918	1918	1918	1918	260
280	20240315	150300	453417417	1918	1912	1918	1912	27
281	20240315	150200	453365706	1911	1915	1915	1911	407
282	20240315	150100	452587892	1919	1919	1919	1919	40
283	20240315	150000	452511132	1919	1916	1919	1911	818
284	20240315	145900	450946713	1919	1919	1919	1919	50
285	20240315	145800	450850763	1920	1919	1920	1919	193
286	20240315	145700	450480376	1919	1918	1919	1918	307
287	20240315	145600	449891368	1919	1914	1919	1914	51
288	20240315	145500	449793504	1920	1920	1920	1919	4050
289	20240315	145400	442017514	1920	1915	1920	1914	385
290	20240315	145300	441280023	1920	1921	1924	1920	1050
291	20240315	145200	439261316	1922	1922	1922	1922	0
292	20240315	145100	439261316	1922	1922	1922	1922	0
293	20240315	145000	439261316	1922	1922	1923	1922	194
294	20240315	144900	438888398	1922	1922	1922	1912	356
295	20240315	144800	438204206	1919	1915	1919	1915	601
296	20240315	144700	437051441	1915	1910	1915	1910	602
297	20240315	144600	435898616	1915	1915	1915	1910	101
298	20240315	144500	435705263	1915	1915	1915	1915	0
299	20240315	144400	435705263	1915	1915	1915	1915	100
300	20240315	144300	435513763	1915	1915	1915	1915	0
301	20240315	144200	435513763	1915	1904	1915	1904	569
302	20240315	144100	434428385	1922	1908	1922	1905	1657
303	20240315	144000	431270064	1909	1913	1913	1909	369
304	20240315	143900	430564898	1924	1924	1924	1923	150
305	20240315	143800	430276342	1924	1924	1924	1924	111
306	20240315	143700	430062778	1925	1926	1926	1925	1001
307	20240315	143600	428135852	1925	1923	1925	1923	1269
308	20240315	143500	425694961	1924	1924	1924	1924	733
309	20240315	143400	424284669	1924	1924	1924	1924	20
310	20240315	143300	424246189	1924	1924	1924	1924	30
311	20240315	143200	424188469	1927	1920	1929	1905	4627
312	20240315	143100	415295622	1911	1911	1921	1911	5050
313	20240315	143000	405644882	1920	1902	1920	1900	2762
314	20240315	142900	400346231	1909	1920	1920	1909	13984
315	20240315	142800	373626963	1920	1909	1920	1909	3326
316	20240315	142700	367247025	1910	1909	1910	1909	502
317	20240315	142600	366288206	1899	1895	1912	1895	10825
318	20240315	142500	345709282	1895	1895	1895	1895	0
319	20240315	142400	345709282	1895	1890	1895	1890	204
320	20240315	142300	345323467	1895	1895	1895	1895	10
321	20240315	142200	345304517	1895	1895	1895	1895	50
322	20240315	142100	345209767	1895	1895	1895	1895	0
323	20240315	142000	345209767	1895	1893	1895	1893	50
324	20240315	141900	345115077	1895	1894	1895	1894	100
325	20240315	141800	344925662	1894	1894	1894	1894	10
326	20240315	141700	344906722	1895	1895	1895	1895	0
327	20240315	141600	344906722	1895	1895	1895	1895	50
328	20240315	141500	344811972	1894	1894	1895	1894	319
329	20240315	141400	344207737	1878	1886	1886	1878	587
330	20240315	141300	343102172	1886	1886	1886	1886	0
331	20240315	141200	343102172	1886	1895	1895	1886	1051
332	20240315	141100	341110986	1895	1895	1895	1886	254
333	20240315	141000	340631006	1895	1894	1895	1894	100
334	20240315	140900	340441559	1894	1894	1894	1894	0
335	20240315	140800	340441559	1894	1894	1894	1894	0
336	20240315	140700	340441559	1894	1893	1894	1893	1370
337	20240315	140600	337847373	1895	1895	1895	1895	0
338	20240315	140500	337847373	1895	1895	1895	1895	0
339	20240315	140400	337847373	1895	1893	1895	1886	102
340	20240315	140300	337654242	1894	1893	1895	1893	788
341	20240315	140200	336161364	1895	1895	1895	1895	100
342	20240315	140100	335971864	1895	1887	1895	1887	398
343	20240315	140000	335219503	1889	1890	1890	1889	138
344	20240315	135900	334958720	1892	1888	1892	1886	3369
345	20240315	135800	328592343	1888	1888	1888	1888	576
346	20240315	135700	327504855	1888	1885	1888	1885	1041
347	20240315	135600	325541913	1881	1879	1881	1877	1531
348	20240315	135500	322663822	1877	1877	1877	1877	0
349	20240315	135400	322663822	1877	1877	1877	1877	1
350	20240315	135300	322661945	1876	1879	1879	1875	261
351	20240315	135200	322171830	1875	1875	1875	1875	4
352	20240315	135100	322164330	1876	1879	1879	1875	15
353	20240315	135000	322136164	1875	1875	1875	1875	100
354	20240315	134900	321948664	1875	1875	1875	1875	0
355	20240315	134800	321948664	1875	1875	1875	1875	131
356	20240315	134700	321703039	1880	1880	1880	1880	0
357	20240315	134600	321703039	1880	1875	1880	1875	584
358	20240315	134500	320608034	1875	1875	1875	1875	0
359	20240315	134400	320608034	1875	1875	1875	1875	0
360	20240315	134300	320608034	1875	1880	1880	1875	200
361	20240315	134200	320232534	1875	1875	1875	1875	10
362	20240315	134100	320213784	1875	1871	1875	1871	120
363	20240315	134000	319989184	1880	1879	1880	1879	100
364	20240315	133900	319801205	1879	1879	1879	1879	0
365	20240315	133800	319801205	1879	1879	1879	1879	0
366	20240315	133700	319801205	1879	1878	1879	1878	100
367	20240315	133600	319613316	1870	1870	1870	1870	0
368	20240315	133500	319613316	1870	1870	1870	1870	10
369	20240315	133400	319594616	1870	1870	1870	1870	300
370	20240315	133300	319033616	1880	1880	1880	1880	100
371	20240315	133200	318845616	1880	1880	1880	1880	100
372	20240315	133100	318657616	1880	1879	1880	1879	670
373	20240315	133000	317398126	1879	1878	1879	1878	100
374	20240315	132900	317210253	1865	1865	1865	1865	0
375	20240315	132800	317210253	1865	1870	1879	1865	350
376	20240315	132700	316556624	1869	1869	1869	1869	43
377	20240315	132600	316476257	1870	1870	1870	1870	7
378	20240315	132500	316463167	1879	1870	1879	1870	50
379	20240315	132400	316369415	1870	1870	1870	1870	430
380	20240315	132300	315565315	1879	1879	1879	1879	50
381	20240315	132200	315471365	1879	1879	1879	1879	0
382	20240315	132100	315471365	1879	1878	1879	1878	50
383	20240315	132000	315377427	1879	1879	1879	1879	0
384	20240315	131900	315377427	1879	1878	1879	1876	150
385	20240315	131800	315095763	1879	1870	1879	1870	306
386	20240315	131700	314523084	1870	1870	1870	1870	259
387	20240315	131600	314038754	1879	1879	1879	1879	0
388	20240315	131500	314038754	1879	1879	1879	1879	0
389	20240315	131400	314038754	1879	1879	1879	1879	0
390	20240315	131300	314038754	1879	1879	1879	1879	0
391	20240315	131200	314038754	1879	1879	1879	1879	0
392	20240315	131100	314038754	1879	1879	1879	1879	0
393	20240315	131000	314038754	1879	1879	1879	1879	0
394	20240315	130900	314038754	1879	1879	1879	1879	1
395	20240315	130800	314036875	1880	1863	1880	1863	20000
396	20240315	130700	276490323	1863	1861	1863	1861	50
397	20240315	130600	276397183	1863	1863	1863	1863	0
398	20240315	130500	276397183	1863	1860	1863	1857	60
399	20240315	130400	276285521	1863	1862	1863	1862	450
400	20240315	130300	275447597	1863	1862	1863	1862	50
401	20240315	130200	275354482	1865	1857	1865	1857	962
402	20240315	130100	273568016	1857	1857	1857	1857	0
403	20240315	130000	273568016	1857	1861	1874	1857	1393
404	20240315	125900	270978742	1863	1863	1863	1863	1
405	20240315	125800	270976879	1868	1864	1868	1864	51
406	20240315	125700	270881668	1868	1865	1868	1865	50
407	20240315	125600	270788283	1868	1868	1868	1868	0
408	20240315	125500	270788283	1868	1868	1868	1868	0
409	20240315	125400	270788283	1868	1868	1868	1868	0
410	20240315	125300	270788283	1868	1868	1868	1868	0
411	20240315	125200	270788283	1868	1868	1868	1868	0
412	20240315	125100	270788283	1868	1866	1868	1866	100
413	20240315	125000	270601491	1868	1868	1868	1868	0
414	20240315	124900	270601491	1868	1868	1868	1868	0
415	20240315	124800	270601491	1868	1868	1868	1868	0
416	20240315	124700	270601491	1868	1867	1868	1867	50
417	20240315	124600	270508100	1868	1868	1868	1868	0
418	20240315	124500	270508100	1868	1866	1868	1866	50
419	20240315	124400	270414733	1869	1869	1869	1869	5
420	20240315	124300	270405388	1869	1868	1869	1868	50
421	20240315	124200	270311949	1870	1863	1870	1857	101
422	20240315	124100	270124124	1876	1867	1876	1867	200
423	20240315	124000	269749667	1863	1863	1863	1863	5
424	20240315	123900	269740352	1863	1868	1868	1863	7
425	20240315	123800	269727304	1876	1869	1876	1869	131
426	20240315	123700	269481922	1869	1869	1869	1869	1
427	20240315	123600	269480053	1876	1876	1876	1876	0
428	20240315	123500	269480053	1876	1870	1876	1870	258
429	20240315	123400	268997306	1876	1876	1876	1876	0
430	20240315	123300	268997306	1876	1871	1876	1871	100
431	20240315	123200	268810011	1872	1868	1872	1868	1979
432	20240315	123100	265105357	1872	1871	1872	1869	300
433	20240315	123000	264543926	1861	1861	1861	1861	11
434	20240315	122900	264523455	1872	1871	1872	1871	100
435	20240315	122800	264336260	1872	1872	1872	1872	0
436	20240315	122700	264336260	1872	1861	1872	1861	100
437	20240315	122600	264149126	1872	1861	1872	1861	230
438	20240315	122500	263718792	1871	1860	1871	1860	101
439	20240315	122400	263529884	1872	1872	1872	1872	0
440	20240315	122300	263529884	1872	1872	1872	1872	0
441	20240315	122200	263529884	1872	1863	1872	1863	100
442	20240315	122100	263343220	1865	1865	1865	1865	0
443	20240315	122000	263343220	1865	1860	1865	1855	130
444	20240315	121900	263101093	1855	1855	1855	1855	0
445	20240315	121800	263101093	1855	1855	1855	1855	0
446	20240315	121700	263101093	1855	1867	1867	1855	586
447	20240315	121600	262011776	1871	1868	1871	1868	100
448	20240315	121500	261824746	1868	1858	1868	1858	310
449	20240315	121400	261248666	1869	1869	1869	1869	1
450	20240315	121300	261246797	1858	1859	1859	1858	50
451	20240315	121200	261153895	1859	1859	1859	1859	0
452	20240315	121100	261153895	1859	1859	1859	1859	0
453	20240315	121000	261153895	1859	1859	1859	1859	3
454	20240315	120900	261148318	1859	1858	1859	1858	92
455	20240315	120800	260977322	1859	1859	1859	1859	0
456	20240315	120700	260977322	1859	1859	1859	1858	897
457	20240315	120600	259309827	1870	1870	1870	1870	0
458	20240315	120500	259309827	1870	1870	1870	1870	0
459	20240315	120400	259309827	1870	1870	1870	1870	0
460	20240315	120300	259309827	1870	1870	1870	1870	0
461	20240315	120200	259309827	1870	1862	1870	1857	350
462	20240315	120100	258657417	1862	1864	1864	1862	206
463	20240315	120000	258273593	1864	1871	1872	1864	28
464	20240315	115900	258221191	1872	1863	1872	1863	90
465	20240315	115800	258053342	1864	1864	1864	1864	61
466	20240315	115700	257939638	1872	1872	1872	1872	0
467	20240315	115600	257939638	1872	1872	1872	1872	0
468	20240315	115500	257939638	1872	1864	1872	1864	2
469	20240315	115400	257935902	1872	1863	1873	1863	301
470	20240315	115300	257374130	1873	1873	1873	1873	0
471	20240315	115200	257374130	1873	1873	1873	1873	0
472	20240315	115100	257374130	1873	1874	1874	1873	51
473	20240315	115000	257278557	1875	1876	1876	1875	154
474	20240315	114900	256989753	1876	1876	1876	1876	20
475	20240315	114800	256952233	1876	1876	1876	1876	0
476	20240315	114700	256952233	1876	1876	1876	1876	100
477	20240315	114600	256764633	1877	1865	1877	1865	100
478	20240315	114500	256577307	1866	1851	1866	1851	12658
479	20240315	114400	232992807	1855	1852	1855	1852	100
480	20240315	114300	232807337	1855	1853	1855	1853	2
481	20240315	114200	232803629	1855	1854	1855	1853	215
482	20240315	114100	232405029	1855	1856	1856	1855	110
483	20240315	114000	232200969	1856	1851	1856	1851	220
484	20240315	113900	231793649	1858	1858	1858	1858	0
485	20240315	113800	231793649	1858	1858	1858	1858	0
486	20240315	113700	231793649	1858	1858	1858	1858	0
487	20240315	113600	231793649	1858	1857	1858	1857	500
488	20240315	113500	230865063	1857	1855	1857	1855	4
489	20240315	113400	230857641	1850	1850	1850	1850	598
490	20240315	113300	229751341	1858	1858	1858	1858	0
491	20240315	113200	229751341	1858	1858	1858	1858	0
492	20240315	113100	229751341	1858	1853	1858	1853	100
493	20240315	113000	229565556	1858	1854	1858	1854	200
494	20240315	112900	229194242	1855	1854	1855	1854	200
495	20240315	112800	228823411	1844	1844	1844	1844	0
496	20240315	112700	228823411	1844	1849	1850	1844	4603
497	20240315	112600	220330342	1850	1850	1850	1850	26
498	20240315	112500	220282242	1860	1860	1860	1860	0
499	20240315	112400	220282242	1860	1850	1860	1850	59
500	20240315	112300	220173082	1860	1860	1860	1860	2
501	20240315	112200	220169362	1860	1851	1860	1851	74
502	20240315	112100	220032379	1872	1872	1872	1872	10
503	20240315	112000	220013659	1877	1848	1877	1848	1832
504	20240315	111900	216604185	1839	1844	1844	1839	5000
505	20240315	111800	207396586	1850	1850	1850	1845	4002
506	20240315	111700	200012886	1850	1850	1853	1845	303
507	20240315	111600	199453677	1845	1845	1845	1845	0
508	20240315	111500	199453677	1845	1845	1845	1845	0
509	20240315	111400	199453677	1845	1845	1845	1845	0
510	20240315	111300	199453677	1845	1845	1845	1845	8
511	20240315	111200	199438917	1859	1851	1859	1844	26029
512	20240315	111100	151379987	1850	1850	1850	1850	0
513	20240315	111000	151379987	1850	1850	1850	1850	0
514	20240315	110900	151379987	1850	1850	1850	1850	0
515	20240315	110800	151379987	1850	1854	1854	1850	4185
516	20240315	110700	143636578	1853	1857	1857	1853	54
517	20240315	110600	143536475	1867	1867	1867	1867	10
518	20240315	110500	143517805	1869	1869	1869	1869	0
519	20240315	110400	143517805	1869	1869	1869	1869	0
520	20240315	110300	143517805	1869	1869	1869	1869	10
521	20240315	110200	143499115	1871	1862	1871	1862	30
522	20240315	110100	143443237	1856	1862	1862	1856	1319
523	20240315	110000	140991319	1862	1862	1862	1862	0
524	20240315	105900	140991319	1862	1874	1874	1862	1295
525	20240315	105800	138576529	1874	1874	1874	1874	0
526	20240315	105700	138576529	1874	1874	1874	1874	5
527	20240315	105600	138567159	1874	1874	1874	1874	0
528	20240315	105500	138567159	1874	1874	1874	1874	288
529	20240315	105400	138027447	1884	1884	1884	1884	0
530	20240315	105300	138027447	1884	1884	1884	1884	72
531	20240315	105200	137891799	1884	1885	1885	1884	140
532	20240315	105100	137627929	1876	1886	1886	1876	217
533	20240315	105000	137219685	1886	1873	1887	1873	222
534	20240315	104900	136800905	1888	1873	1888	1873	1500
535	20240315	104800	133976368	1873	1873	1873	1873	0
536	20240315	104700	133976368	1873	1873	1873	1873	68
537	20240315	104600	133849004	1872	1872	1872	1872	0
538	20240315	104500	133849004	1872	1871	1872	1870	16067
539	20240315	104400	103788112	1872	1862	1872	1850	300
540	20240315	104300	103230747	1872	1872	1872	1872	20
541	20240315	104200	103193307	1873	1874	1875	1873	210
542	20240315	104100	102799740	1875	1863	1875	1862	1100
543	20240315	104000	100750200	1862	1879	1879	1862	1019
544	20240315	103900	98852006	1879	1879	1879	1879	0
545	20240315	103800	98852006	1879	1879	1879	1879	0
546	20240315	103700	98852006	1879	1879	1879	1879	0
547	20240315	103600	98852006	1879	1879	1879	1879	0
548	20240315	103500	98852006	1879	1879	1879	1879	0
549	20240315	103400	98852006	1879	1867	1879	1866	775
550	20240315	103300	97401419	1879	1878	1879	1878	100
551	20240315	103200	97213591	1865	1865	1865	1865	0
552	20240315	103100	97213591	1865	1865	1865	1865	0
553	20240315	103000	97213591	1865	1865	1865	1865	0
554	20240315	102900	97213591	1865	1865	1865	1865	0
555	20240315	102800	97213591	1865	1865	1865	1865	957
556	20240315	102700	95428786	1880	1880	1880	1880	0
557	20240315	102600	95428786	1880	1880	1880	1880	0
558	20240315	102500	95428786	1880	1880	1880	1880	2100
559	20240315	102400	91480786	1880	1880	1880	1880	0
560	20240315	102300	91480786	1880	1863	1880	1863	1527
561	20240315	102200	88631412	1869	1867	1869	1866	399
562	20240315	102100	87885758	1869	1883	1883	1869	7184
563	20240315	102000	74391359	1888	1888	1888	1888	10
564	20240315	101900	74372479	1883	1883	1883	1883	55
565	20240315	101800	74268914	1888	1888	1889	1881	557
566	20240315	101700	73218454	1888	1885	1888	1885	1108
567	20240315	101600	71129867	1885	1884	1885	1875	3536
568	20240315	101500	64464778	1885	1882	1885	1882	2364
569	20240315	101400	60011058	1883	1873	1883	1873	4700
570	20240315	101300	51175365	1874	1869	1874	1869	254
571	20240315	101200	50700007	1867	1866	1867	1866	368
572	20240315	101100	50013297	1865	1865	1865	1865	200
573	20240315	101000	49640297	1864	1862	1864	1862	731
574	20240315	100900	48278775	1862	1862	1862	1862	105
575	20240315	100800	48083265	1862	1862	1862	1862	0
576	20240315	100700	48083265	1862	1862	1862	1862	34
577	20240315	100600	48019957	1862	1862	1862	1862	110
578	20240315	100500	47815137	1862	1862	1862	1862	0
579	20240315	100400	47815137	1862	1861	1862	1861	978
580	20240315	100300	45995038	1861	1860	1861	1860	157
581	20240315	100200	45702921	1855	1855	1855	1855	43
582	20240315	100100	45623156	1855	1855	1855	1855	10
583	20240315	100000	45604606	1855	1855	1855	1855	71
584	20240315	095900	45472901	1855	1855	1855	1855	22
585	20240315	095800	45432091	1855	1855	1855	1855	0
586	20240315	095700	45432091	1855	1855	1855	1855	10
587	20240315	095600	45413541	1855	1845	1855	1845	2
588	20240315	095500	45409841	1855	1855	1855	1855	11
589	20240315	095400	45389436	1855	1855	1855	1855	1
590	20240315	095300	45387581	1855	1855	1855	1855	0
591	20240315	095200	45387581	1855	1855	1855	1855	14
592	20240315	095100	45361611	1855	1845	1855	1845	112
593	20240315	095000	45153890	1845	1845	1845	1845	0
594	20240315	094900	45153890	1845	1845	1845	1845	0
595	20240315	094800	45153890	1845	1846	1846	1845	269
596	20240315	094700	44657473	1846	1846	1846	1846	0
597	20240315	094600	44657473	1846	1846	1846	1846	10
598	20240315	094500	44639013	1856	1856	1856	1856	600
599	20240315	094400	43525413	1846	1846	1846	1846	0
600	20240315	094300	43525413	1846	1846	1846	1846	0
601	20240315	094200	43525413	1846	1846	1846	1846	0
602	20240315	094100	43525413	1846	1846	1846	1846	2500
603	20240315	094000	38910413	1846	1846	1846	1846	0
604	20240315	093900	38910413	1846	1848	1848	1846	102
605	20240315	093800	38722059	1844	1844	1844	1844	0
606	20240315	093700	38722059	1844	1849	1849	1844	865
607	20240315	093600	37126372	1848	1848	1848	1848	6
608	20240315	093500	37115284	1848	1850	1850	1848	1494
609	20240315	093400	34354328	1850	1855	1856	1850	1305
610	20240315	093300	31939138	1856	1857	1857	1854	461
611	20240315	093200	31084386	1861	1860	1861	1860	230
612	20240315	093100	30656397	1861	1854	1861	1854	79
613	20240315	093000	30509837	1854	1854	1854	1854	39
614	20240315	092900	30437531	1853	1853	1853	1853	0
615	20240315	092800	30437531	1853	1853	1853	1853	0
616	20240315	092700	30437531	1853	1853	1853	1853	198
617	20240315	092600	30070637	1852	1852	1852	1852	0
618	20240315	092500	30070637	1852	1852	1852	1852	0
619	20240315	092400	30070637	1852	1852	1852	1852	98
620	20240315	092300	29889141	1852	1852	1852	1852	16
621	20240315	092200	29859509	1855	1869	1869	1855	343
622	20240315	092100	29222642	1854	1869	1869	1854	72
623	20240315	092000	29088824	1850	1850	1850	1850	1
624	20240315	091900	29086974	1852	1852	1852	1852	500
625	20240315	091800	28160974	1858	1855	1858	1855	362
626	20240315	091700	27489090	1855	1855	1855	1855	574
627	20240315	091600	26424320	1855	1854	1855	1854	1662
628	20240315	091500	23341366	1843	1843	1843	1843	181
629	20240315	091400	23007783	1858	1858	1858	1858	100
630	20240315	091300	22821983	1844	1852	1852	1843	563
631	20240315	091200	21782702	1858	1858	1858	1858	189
632	20240315	091100	21431540	1858	1858	1858	1858	11
633	20240315	091000	21411102	1858	1858	1858	1858	242
634	20240315	090900	20961466	1858	1857	1884	1857	755
635	20240315	090800	19545523	1854	1840	1885	1839	4016
636	20240315	090700	12099134	1838	1845	1845	1838	2238
637	20240315	090600	7982799	1845	1840	1845	1839	145
638	20240315	090500	7716041	1841	1839	1841	1839	107
639	20240315	090400	7519183	1851	1837	1851	1837	230
640	20240315	090300	7093663	1851	1837	1851	1837	11
641	20240315	090200	7073316	1836	1852	1854	1836	291
642	20240315	090100	6535774	1852	1852	1852	1852	111
643	20240315	090000	6330202	1852	1838	1853	1831	3447