KissMeData/095910/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	200200	130254077	1868	1868	1868	1868	1510
3	20240325	200100	130254077	1868	1868	1868	1868	0
4	20240325	200000	130254077	1868	1868	1868	1868	0
5	20240325	195900	130254077	1868	1868	1868	1868	0
6	20240325	195800	130254077	1868	1868	1868	1868	0
7	20240325	195700	130254077	1868	1868	1868	1868	0
8	20240325	195600	130254077	1868	1868	1868	1868	0
9	20240325	195500	130254077	1868	1868	1868	1868	0
10	20240325	195400	130254077	1868	1868	1868	1868	0
11	20240325	195300	130254077	1868	1868	1868	1868	0
12	20240325	195200	130254077	1868	1868	1868	1868	0
13	20240325	195100	130254077	1868	1868	1868	1868	0
14	20240325	195000	130254077	1868	1868	1868	1868	0
15	20240325	194900	130254077	1868	1868	1868	1868	0
16	20240325	194800	130254077	1868	1868	1868	1868	0
17	20240325	194700	130254077	1868	1868	1868	1868	0
18	20240325	194600	130254077	1868	1868	1868	1868	0
19	20240325	194500	130254077	1868	1868	1868	1868	0
20	20240325	194400	130254077	1868	1868	1868	1868	0
21	20240325	194300	130254077	1868	1868	1868	1868	0
22	20240325	194200	130254077	1868	1868	1868	1868	0
23	20240325	194100	130254077	1868	1868	1868	1868	0
24	20240325	194000	130254077	1868	1868	1868	1868	0
25	20240325	193900	130254077	1868	1868	1868	1868	0
26	20240325	193800	130254077	1868	1868	1868	1868	0
27	20240325	193700	130254077	1868	1868	1868	1868	0
28	20240325	193600	130254077	1868	1868	1868	1868	0
29	20240325	193500	130254077	1868	1868	1868	1868	0
30	20240325	193400	130254077	1868	1868	1868	1868	0
31	20240325	193300	130254077	1868	1868	1868	1868	0
32	20240325	193200	130254077	1868	1868	1868	1868	1510
33	20240325	193100	130254077	1868	1868	1868	1868	0
34	20240325	193000	130254077	1868	1868	1868	1868	0
35	20240325	192900	130254077	1868	1868	1868	1868	0
36	20240325	192800	130254077	1868	1868	1868	1868	0
37	20240325	192700	130254077	1868	1868	1868	1868	0
38	20240325	192600	130254077	1868	1868	1868	1868	0
39	20240325	192500	130254077	1868	1868	1868	1868	0
40	20240325	192400	130254077	1868	1868	1868	1868	0
41	20240325	192300	130254077	1868	1868	1868	1868	0
42	20240325	192200	130254077	1868	1868	1868	1868	0
43	20240325	192100	130254077	1868	1868	1868	1868	0
44	20240325	192000	130254077	1868	1868	1868	1868	0
45	20240325	191900	130254077	1868	1868	1868	1868	0
46	20240325	191800	130254077	1868	1868	1868	1868	0
47	20240325	191700	130254077	1868	1868	1868	1868	0
48	20240325	191600	130254077	1868	1868	1868	1868	0
49	20240325	191500	130254077	1868	1868	1868	1868	0
50	20240325	191400	130254077	1868	1868	1868	1868	0
51	20240325	191300	130254077	1868	1868	1868	1868	0
52	20240325	191200	130254077	1868	1868	1868	1868	0
53	20240325	191100	130254077	1868	1868	1868	1868	0
54	20240325	191000	130254077	1868	1868	1868	1868	0
55	20240325	190900	130254077	1868	1868	1868	1868	0
56	20240325	190800	130254077	1868	1868	1868	1868	0
57	20240325	190700	130254077	1868	1868	1868	1868	0
58	20240325	190600	130254077	1868	1868	1868	1868	0
59	20240325	190500	130254077	1868	1868	1868	1868	0
60	20240325	190400	130254077	1868	1868	1868	1868	0
61	20240325	190300	130254077	1868	1868	1868	1868	0
62	20240325	190200	130254077	1868	1868	1868	1868	1510
63	20240325	190100	130254077	1868	1868	1868	1868	0
64	20240325	190000	130254077	1868	1868	1868	1868	0
65	20240325	185900	130254077	1868	1868	1868	1868	0
66	20240325	185800	130254077	1868	1868	1868	1868	0
67	20240325	185700	130254077	1868	1868	1868	1868	0
68	20240325	185600	130254077	1868	1868	1868	1868	0
69	20240325	185500	130254077	1868	1868	1868	1868	0
70	20240325	185400	130254077	1868	1868	1868	1868	0
71	20240325	185300	130254077	1868	1868	1868	1868	0
72	20240325	185200	130254077	1868	1868	1868	1868	0
73	20240325	185100	130254077	1868	1868	1868	1868	0
74	20240325	185000	130254077	1868	1868	1868	1868	0
75	20240325	184900	130254077	1868	1868	1868	1868	0
76	20240325	184800	130254077	1868	1868	1868	1868	0
77	20240325	184700	130254077	1868	1868	1868	1868	0
78	20240325	184600	130254077	1868	1868	1868	1868	0
79	20240325	184500	130254077	1868	1868	1868	1868	0
80	20240325	184400	130254077	1868	1868	1868	1868	0
81	20240325	184300	130254077	1868	1868	1868	1868	0
82	20240325	184200	130254077	1868	1868	1868	1868	0
83	20240325	184100	130254077	1868	1868	1868	1868	0
84	20240325	184000	130254077	1868	1868	1868	1868	0
85	20240325	183900	130254077	1868	1868	1868	1868	0
86	20240325	183800	130254077	1868	1868	1868	1868	0
87	20240325	183700	130254077	1868	1868	1868	1868	0
88	20240325	183600	130254077	1868	1868	1868	1868	0
89	20240325	183500	130254077	1868	1868	1868	1868	0
90	20240325	183400	130254077	1868	1868	1868	1868	0
91	20240325	183300	130254077	1868	1868	1868	1868	0
92	20240325	183200	130254077	1868	1868	1868	1868	1510
93	20240325	183100	130254077	1868	1868	1868	1868	0
94	20240325	183000	130254077	1868	1868	1868	1868	0
95	20240325	182900	130254077	1868	1868	1868	1868	0
96	20240325	182800	130254077	1868	1868	1868	1868	0
97	20240325	182700	130254077	1868	1868	1868	1868	0
98	20240325	182600	130254077	1868	1868	1868	1868	0
99	20240325	182500	130254077	1868	1868	1868	1868	0
100	20240325	182400	130254077	1868	1868	1868	1868	0
101	20240325	182300	130254077	1868	1868	1868	1868	0
102	20240325	182200	130254077	1868	1868	1868	1868	0
103	20240325	182100	130254077	1868	1868	1868	1868	0
104	20240325	182000	130254077	1868	1868	1868	1868	0
105	20240325	181900	130254077	1868	1868	1868	1868	0
106	20240325	181800	130254077	1868	1868	1868	1868	0
107	20240325	181700	130254077	1868	1868	1868	1868	0
108	20240325	181600	130254077	1868	1868	1868	1868	0
109	20240325	181500	130254077	1868	1868	1868	1868	0
110	20240325	181400	130254077	1868	1868	1868	1868	0
111	20240325	181300	130254077	1868	1868	1868	1868	0
112	20240325	181200	130254077	1868	1868	1868	1868	0
113	20240325	181100	130254077	1868	1868	1868	1868	0
114	20240325	181000	130254077	1868	1868	1868	1868	0
115	20240325	180900	130254077	1868	1868	1868	1868	0
116	20240325	180800	130254077	1868	1868	1868	1868	0
117	20240325	180700	130254077	1868	1868	1868	1868	0
118	20240325	180600	130254077	1868	1868	1868	1868	0
119	20240325	180500	130254077	1868	1868	1868	1868	0
120	20240325	180400	130254077	1868	1868	1868	1868	0
121	20240325	180300	130254077	1868	1868	1868	1868	0
122	20240325	180200	130254077	1868	1868	1868	1868	1510
123	20240325	180100	130254077	1868	1868	1868	1868	0
124	20240325	180000	130254077	1868	1868	1868	1868	0
125	20240325	175900	130254077	1868	1868	1868	1868	0
126	20240325	175800	130254077	1868	1868	1868	1868	0
127	20240325	175700	130254077	1868	1868	1868	1868	0
128	20240325	175600	130254077	1868	1868	1868	1868	0
129	20240325	175500	130254077	1868	1868	1868	1868	0
130	20240325	175400	130254077	1868	1868	1868	1868	0
131	20240325	175300	130254077	1868	1868	1868	1868	0
132	20240325	175200	130254077	1868	1868	1868	1868	0
133	20240325	175100	130254077	1868	1868	1868	1868	0
134	20240325	175000	130254077	1868	1868	1868	1868	0
135	20240325	174900	130254077	1868	1868	1868	1868	0
136	20240325	174800	130254077	1868	1868	1868	1868	0
137	20240325	174700	130254077	1868	1868	1868	1868	0
138	20240325	174600	130254077	1868	1868	1868	1868	0
139	20240325	174500	130254077	1868	1868	1868	1868	0
140	20240325	174400	130254077	1868	1868	1868	1868	0
141	20240325	174300	130254077	1868	1868	1868	1868	0
142	20240325	174200	130254077	1868	1868	1868	1868	0
143	20240325	174100	130254077	1868	1868	1868	1868	0
144	20240325	174000	130254077	1868	1868	1868	1868	0
145	20240325	173900	130254077	1868	1868	1868	1868	0
146	20240325	173800	130254077	1868	1868	1868	1868	0
147	20240325	173700	130254077	1868	1868	1868	1868	0
148	20240325	173600	130254077	1868	1868	1868	1868	0
149	20240325	173500	130254077	1868	1868	1868	1868	0
150	20240325	173400	130254077	1868	1868	1868	1868	0
151	20240325	173300	130254077	1868	1868	1868	1868	0
152	20240325	173200	130254077	1868	1868	1868	1868	1510
153	20240325	173100	130254077	1868	1868	1868	1868	0
154	20240325	173000	130254077	1868	1868	1868	1868	0
155	20240325	172900	130254077	1868	1868	1868	1868	0
156	20240325	172800	130254077	1868	1868	1868	1868	0
157	20240325	172700	130254077	1868	1868	1868	1868	0
158	20240325	172600	130254077	1868	1868	1868	1868	0
159	20240325	172500	130254077	1868	1868	1868	1868	0
160	20240325	172400	130254077	1868	1868	1868	1868	0
161	20240325	172300	130254077	1868	1868	1868	1868	0
162	20240325	172200	130254077	1868	1868	1868	1868	0
163	20240325	172100	130254077	1868	1868	1868	1868	0
164	20240325	172000	130254077	1868	1868	1868	1868	0
165	20240325	171900	130254077	1868	1868	1868	1868	0
166	20240325	171800	130254077	1868	1868	1868	1868	0
167	20240325	171700	130254077	1868	1868	1868	1868	0
168	20240325	171600	130254077	1868	1868	1868	1868	0
169	20240325	171500	130254077	1868	1868	1868	1868	0
170	20240325	171400	130254077	1868	1868	1868	1868	0
171	20240325	171300	130254077	1868	1868	1868	1868	0
172	20240325	171200	130254077	1868	1868	1868	1868	0
173	20240325	171100	130254077	1868	1868	1868	1868	0
174	20240325	171000	130254077	1868	1868	1868	1868	0
175	20240325	170900	130254077	1868	1868	1868	1868	0
176	20240325	170800	130254077	1868	1868	1868	1868	0
177	20240325	170700	130254077	1868	1868	1868	1868	0
178	20240325	170600	130254077	1868	1868	1868	1868	0
179	20240325	170500	130254077	1868	1868	1868	1868	0
180	20240325	170400	130254077	1868	1868	1868	1868	0
181	20240325	170300	130254077	1868	1868	1868	1868	0
182	20240325	170200	130254077	1868	1868	1868	1868	1510
183	20240325	170100	130254077	1868	1868	1868	1868	0
184	20240325	170000	130254077	1868	1868	1868	1868	0
185	20240325	165900	130254077	1868	1868	1868	1868	0
186	20240325	165800	130254077	1868	1868	1868	1868	0
187	20240325	165700	130254077	1868	1868	1868	1868	0
188	20240325	165600	130254077	1868	1868	1868	1868	0
189	20240325	165500	130254077	1868	1868	1868	1868	0
190	20240325	165400	130254077	1868	1868	1868	1868	0
191	20240325	165300	130254077	1868	1868	1868	1868	0
192	20240325	165200	130254077	1868	1868	1868	1868	0
193	20240325	165100	130254077	1868	1868	1868	1868	0
194	20240325	165000	130254077	1868	1868	1868	1868	0
195	20240325	164900	130254077	1868	1868	1868	1868	0
196	20240325	164800	130254077	1868	1868	1868	1868	0
197	20240325	164700	130254077	1868	1868	1868	1868	0
198	20240325	164600	130254077	1868	1868	1868	1868	0
199	20240325	164500	130254077	1868	1868	1868	1868	0
200	20240325	164400	130254077	1868	1868	1868	1868	0
201	20240325	164300	130254077	1868	1868	1868	1868	0
202	20240325	164200	130254077	1868	1868	1868	1868	0
203	20240325	164100	130254077	1868	1868	1868	1868	0
204	20240325	164000	130254077	1868	1868	1868	1868	0
205	20240325	163900	130254077	1868	1868	1868	1868	0
206	20240325	163800	130254077	1868	1868	1868	1868	0
207	20240325	163700	130254077	1868	1868	1868	1868	0
208	20240325	163600	130254077	1868	1868	1868	1868	0
209	20240325	163500	130254077	1868	1868	1868	1868	0
210	20240325	163400	130254077	1868	1868	1868	1868	0
211	20240325	163300	130254077	1868	1868	1868	1868	0
212	20240325	163200	130254077	1868	1868	1868	1868	1510
213	20240325	163100	130254077	1868	1868	1868	1868	0
214	20240325	163000	130254077	1868	1868	1868	1868	0
215	20240325	162900	130254077	1868	1868	1868	1868	0
216	20240325	162800	130254077	1868	1868	1868	1868	0
217	20240325	162700	130254077	1868	1868	1868	1868	0
218	20240325	162600	130254077	1868	1868	1868	1868	0
219	20240325	162500	130254077	1868	1868	1868	1868	0
220	20240325	162400	130254077	1868	1868	1868	1868	0
221	20240325	162300	130254077	1868	1868	1868	1868	0
222	20240325	162200	130254077	1868	1868	1868	1868	0
223	20240325	162100	130254077	1868	1868	1868	1868	0
224	20240325	162000	130254077	1868	1868	1868	1868	0
225	20240325	161900	130254077	1868	1868	1868	1868	0
226	20240325	161800	130254077	1868	1868	1868	1868	0
227	20240325	161700	130254077	1868	1868	1868	1868	0
228	20240325	161600	130254077	1868	1868	1868	1868	0
229	20240325	161500	130254077	1868	1868	1868	1868	0
230	20240325	161400	130254077	1868	1868	1868	1868	0
231	20240325	161300	130254077	1868	1868	1868	1868	0
232	20240325	161200	130254077	1868	1868	1868	1868	0
233	20240325	161100	130254077	1868	1868	1868	1868	0
234	20240325	161000	130254077	1868	1868	1868	1868	0
235	20240325	160900	130254077	1868	1868	1868	1868	0
236	20240325	160800	130254077	1868	1868	1868	1868	0
237	20240325	160700	130254077	1868	1868	1868	1868	0
238	20240325	160600	130254077	1868	1868	1868	1868	0
239	20240325	160500	130254077	1868	1868	1868	1868	0
240	20240325	160400	130254077	1868	1868	1868	1868	0
241	20240325	160300	130254077	1868	1868	1868	1868	0
242	20240325	160200	130254077	1868	1868	1868	1868	1510
243	20240325	160100	130254077	1868	1868	1868	1868	0
244	20240325	160000	130254077	1868	1868	1868	1868	0
245	20240325	155900	130254077	1868	1868	1868	1868	0
246	20240325	155800	130254077	1868	1868	1868	1868	0
247	20240325	155700	130254077	1868	1868	1868	1868	0
248	20240325	155600	130254077	1868	1868	1868	1868	0
249	20240325	155500	130254077	1868	1868	1868	1868	0
250	20240325	155400	130254077	1868	1868	1868	1868	0
251	20240325	155300	130254077	1868	1868	1868	1868	0
252	20240325	155200	130254077	1868	1868	1868	1868	0
253	20240325	155100	130254077	1868	1868	1868	1868	0
254	20240325	155000	130254077	1868	1868	1868	1868	0
255	20240325	154900	130254077	1868	1868	1868	1868	0
256	20240325	154800	130254077	1868	1868	1868	1868	0
257	20240325	154700	130254077	1868	1868	1868	1868	0
258	20240325	154600	130254077	1868	1868	1868	1868	0
259	20240325	154500	130254077	1868	1868	1868	1868	0
260	20240325	154400	130254077	1868	1868	1868	1868	0
261	20240325	154300	130254077	1868	1868	1868	1868	0
262	20240325	154200	130254077	1868	1868	1868	1868	0
263	20240325	154100	130254077	1868	1868	1868	1868	0
264	20240325	154000	130254077	1868	1868	1868	1868	0
265	20240325	153900	130254077	1868	1868	1868	1868	0
266	20240325	153800	130254077	1868	1868	1868	1868	0
267	20240325	153700	130254077	1868	1868	1868	1868	0
268	20240325	153600	130254077	1868	1868	1868	1868	0
269	20240325	153500	130254077	1868	1868	1868	1868	0
270	20240325	153400	130254077	1868	1868	1868	1868	0
271	20240325	153300	130254077	1868	1868	1868	1868	0
272	20240325	153200	130254077	1868	1868	1868	1868	1510
273	20240325	153100	130254077	1868	1868	1868	1868	0
274	20240325	153000	130254077	1868	1868	1868	1868	1510
275	20240325	152900	127433397	1859	1859	1859	1859	0
276	20240325	152800	127433397	1859	1859	1859	1859	0
277	20240325	152700	127433397	1859	1859	1859	1859	0
278	20240325	152600	127433397	1859	1859	1859	1859	0
279	20240325	152500	127433397	1859	1859	1859	1859	0
280	20240325	152400	127433397	1859	1859	1859	1859	0
281	20240325	152300	127433397	1859	1859	1859	1859	0
282	20240325	152200	127433397	1859	1859	1859	1859	0
283	20240325	152100	127433397	1859	1859	1859	1859	0
284	20240325	152000	127433397	1859	1859	1859	1859	0
285	20240325	151900	127433397	1859	1859	1859	1859	6
286	20240325	151800	127422243	1859	1859	1859	1859	9
287	20240325	151700	127405512	1859	1859	1859	1859	0
288	20240325	151600	127405512	1859	1859	1860	1859	71
289	20240325	151500	127273514	1859	1859	1859	1859	9
290	20240325	151400	127256783	1859	1859	1859	1859	0
291	20240325	151300	127256783	1859	1859	1859	1859	50
292	20240325	151200	127163833	1859	1859	1859	1859	1
293	20240325	151100	127161974	1859	1859	1859	1859	20
294	20240325	151000	127124794	1859	1859	1859	1859	107
295	20240325	150900	126925881	1860	1860	1860	1860	0
296	20240325	150800	126925881	1860	1860	1860	1860	0
297	20240325	150700	126925881	1860	1860	1860	1860	0
298	20240325	150600	126925881	1860	1860	1860	1860	500
299	20240325	150500	125995881	1860	1860	1860	1860	0
300	20240325	150400	125995881	1860	1860	1860	1860	0
301	20240325	150300	125995881	1860	1860	1860	1860	0
302	20240325	150200	125995881	1860	1860	1860	1860	0
303	20240325	150100	125995881	1860	1860	1860	1860	0
304	20240325	150000	125995881	1860	1860	1860	1860	0
305	20240325	145900	125995881	1860	1860	1860	1860	0
306	20240325	145800	125995881	1860	1860	1860	1860	329
307	20240325	145700	125383941	1860	1860	1860	1860	1527
308	20240325	145600	122543721	1860	1860	1860	1860	0
309	20240325	145500	122543721	1860	1860	1860	1860	0
310	20240325	145400	122543721	1860	1860	1860	1860	0
311	20240325	145300	122543721	1860	1859	1860	1859	37
312	20240325	145200	122474905	1859	1859	1859	1859	9
313	20240325	145100	122458174	1858	1860	1860	1858	860
314	20240325	145000	120858668	1874	1860	1874	1860	501
315	20240325	144900	119923420	1857	1857	1857	1857	0
316	20240325	144800	119923420	1857	1857	1857	1857	0
317	20240325	144700	119923420	1857	1857	1857	1857	10
318	20240325	144600	119904850	1857	1857	1857	1857	546
319	20240325	144500	118890928	1857	1858	1858	1857	272
320	20240325	144400	118385771	1857	1857	1857	1857	0
321	20240325	144300	118385771	1857	1857	1857	1857	0
322	20240325	144200	118385771	1857	1857	1857	1857	0
323	20240325	144100	118385771	1857	1857	1857	1857	500
324	20240325	144000	117457271	1857	1857	1857	1857	0
325	20240325	143900	117457271	1857	1857	1857	1857	0
326	20240325	143800	117457271	1857	1857	1857	1857	75
327	20240325	143700	117317996	1857	1857	1857	1857	143
328	20240325	143600	117052445	1857	1857	1857	1857	0
329	20240325	143500	117052445	1857	1857	1857	1857	10
330	20240325	143400	117033875	1857	1857	1857	1857	0
331	20240325	143300	117033875	1857	1857	1857	1857	10
332	20240325	143200	117015305	1857	1857	1857	1857	2
333	20240325	143100	117011591	1855	1855	1855	1855	0
334	20240325	143000	117011591	1855	1855	1855	1855	0
335	20240325	142900	117011591	1855	1855	1855	1855	0
336	20240325	142800	117011591	1855	1855	1855	1855	0
337	20240325	142700	117011591	1855	1855	1855	1855	0
338	20240325	142600	117011591	1855	1855	1855	1855	0
339	20240325	142500	117011591	1855	1855	1855	1855	0
340	20240325	142400	117011591	1855	1855	1855	1855	0
341	20240325	142300	117011591	1855	1855	1855	1855	8
342	20240325	142200	116996751	1856	1856	1856	1856	719
343	20240325	142100	115662287	1856	1856	1856	1856	0
344	20240325	142000	115662287	1856	1856	1856	1856	0
345	20240325	141900	115662287	1856	1856	1856	1856	0
346	20240325	141800	115662287	1856	1856	1856	1856	50
347	20240325	141700	115569487	1856	1856	1856	1856	1837
348	20240325	141600	112160015	1856	1856	1856	1856	0
349	20240325	141500	112160015	1856	1856	1856	1856	347
350	20240325	141400	111515983	1857	1857	1857	1857	0
351	20240325	141300	111515983	1857	1857	1857	1857	2
352	20240325	141200	111512269	1856	1856	1856	1856	0
353	20240325	141100	111512269	1856	1856	1856	1856	1
354	20240325	141000	111510413	1855	1855	1855	1855	0
355	20240325	140900	111510413	1855	1855	1855	1855	0
356	20240325	140800	111510413	1855	1855	1855	1855	0
357	20240325	140700	111510413	1855	1855	1855	1855	0
358	20240325	140600	111510413	1855	1855	1855	1855	0
359	20240325	140500	111510413	1855	1856	1856	1855	616
360	20240325	140400	110367335	1855	1855	1855	1855	0
361	20240325	140300	110367335	1855	1855	1855	1855	0
362	20240325	140200	110367335	1855	1855	1855	1855	0
363	20240325	140100	110367335	1855	1855	1855	1855	0
364	20240325	140000	110367335	1855	1855	1855	1855	0
365	20240325	135900	110367335	1855	1855	1855	1855	0
366	20240325	135800	110367335	1855	1855	1855	1855	0
367	20240325	135700	110367335	1855	1855	1855	1855	0
368	20240325	135600	110367335	1855	1855	1855	1855	0
369	20240325	135500	110367335	1855	1855	1855	1855	1327
370	20240325	135400	107905750	1855	1855	1855	1855	16
371	20240325	135300	107876070	1855	1860	1860	1855	57
372	20240325	135200	107770325	1860	1860	1860	1860	0
373	20240325	135100	107770325	1860	1860	1860	1860	0
374	20240325	135000	107770325	1860	1860	1860	1860	0
375	20240325	134900	107770325	1860	1860	1860	1860	0
376	20240325	134800	107770325	1860	1860	1860	1860	0
377	20240325	134700	107770325	1860	1860	1860	1860	0
378	20240325	134600	107770325	1860	1860	1860	1860	83
379	20240325	134500	107615945	1860	1860	1860	1860	2
380	20240325	134400	107612225	1860	1860	1860	1860	0
381	20240325	134300	107612225	1860	1860	1860	1860	0
382	20240325	134200	107612225	1860	1860	1860	1860	0
383	20240325	134100	107612225	1860	1860	1860	1860	2
384	20240325	134000	107608505	1860	1860	1860	1860	0
385	20240325	133900	107608505	1860	1860	1860	1860	2
386	20240325	133800	107604785	1855	1860	1860	1855	551
387	20240325	133700	106580180	1860	1860	1860	1860	0
388	20240325	133600	106580180	1860	1860	1860	1860	9
389	20240325	133500	106563440	1854	1854	1854	1854	0
390	20240325	133400	106563440	1854	1854	1854	1854	0
391	20240325	133300	106563440	1854	1854	1854	1854	0
392	20240325	133200	106563440	1854	1854	1854	1854	0
393	20240325	133100	106563440	1854	1854	1854	1854	50
394	20240325	133000	106470740	1854	1854	1854	1854	0
395	20240325	132900	106470740	1854	1860	1860	1854	352
396	20240325	132800	105816332	1860	1860	1860	1860	100
397	20240325	132700	105630332	1860	1860	1860	1860	0
398	20240325	132600	105630332	1860	1860	1860	1860	6
399	20240325	132500	105619172	1860	1860	1860	1860	49
400	20240325	132400	105528032	1860	1860	1860	1860	53
401	20240325	132300	105429452	1853	1853	1853	1853	0
402	20240325	132200	105429452	1853	1853	1853	1853	0
403	20240325	132100	105429452	1853	1853	1853	1853	0
404	20240325	132000	105429452	1853	1853	1853	1853	51
405	20240325	131900	105334949	1855	1855	1855	1855	0
406	20240325	131800	105334949	1855	1855	1855	1855	305
407	20240325	131700	104769174	1855	1853	1855	1853	196
408	20240325	131600	104405978	1853	1854	1854	1853	181
409	20240325	131500	104070458	1854	1854	1854	1854	52
410	20240325	131400	103974050	1855	1855	1855	1855	112
411	20240325	131300	103766290	1855	1856	1856	1855	55
412	20240325	131200	103664264	1855	1855	1855	1855	8
413	20240325	131100	103649424	1855	1855	1855	1855	0
414	20240325	131000	103649424	1855	1855	1855	1855	0
415	20240325	130900	103649424	1855	1855	1855	1855	52
416	20240325	130800	103552964	1856	1856	1856	1856	0
417	20240325	130700	103552964	1856	1856	1856	1856	0
418	20240325	130600	103552964	1856	1857	1857	1856	500
419	20240325	130500	102624822	1857	1857	1857	1857	54
420	20240325	130400	102524544	1857	1857	1857	1857	0
421	20240325	130300	102524544	1857	1857	1857	1857	0
422	20240325	130200	102524544	1857	1857	1857	1857	48
423	20240325	130100	102435408	1857	1857	1857	1857	0
424	20240325	130000	102435408	1857	1857	1857	1857	0
425	20240325	125900	102435408	1857	1857	1857	1857	40
426	20240325	125800	102361128	1857	1857	1857	1857	0
427	20240325	125700	102361128	1857	1857	1857	1857	0
428	20240325	125600	102361128	1857	1857	1857	1857	40
429	20240325	125500	102286848	1857	1857	1857	1857	20
430	20240325	125400	102249708	1860	1857	1860	1857	585
431	20240325	125300	101161907	1858	1858	1858	1858	505
432	20240325	125200	100223617	1858	1858	1858	1858	0
433	20240325	125100	100223617	1858	1858	1858	1858	0
434	20240325	125000	100223617	1858	1858	1858	1858	47
435	20240325	124900	100136291	1859	1859	1859	1859	2
436	20240325	124800	100132573	1858	1858	1858	1858	54
437	20240325	124700	100032241	1858	1858	1858	1858	45
438	20240325	124600	99948631	1858	1858	1858	1858	0
439	20240325	124500	99948631	1858	1858	1858	1858	0
440	20240325	124400	99948631	1858	1858	1858	1858	51
441	20240325	124300	99853873	1858	1858	1858	1858	0
442	20240325	124200	99853873	1858	1858	1858	1858	0
443	20240325	124100	99853873	1858	1858	1858	1858	48
444	20240325	124000	99764689	1858	1858	1858	1858	0
445	20240325	123900	99764689	1858	1858	1858	1858	0
446	20240325	123800	99764689	1858	1858	1858	1858	0
447	20240325	123700	99764689	1858	1858	1858	1858	47
448	20240325	123600	99677363	1859	1859	1859	1859	88
449	20240325	123500	99513771	1859	1859	1859	1859	0
450	20240325	123400	99513771	1859	1859	1860	1859	1097
451	20240325	123300	97474428	1860	1860	1860	1860	0
452	20240325	123200	97474428	1860	1860	1860	1860	0
453	20240325	123100	97474428	1860	1860	1860	1860	0
454	20240325	123000	97474428	1860	1860	1860	1860	5
455	20240325	122900	97465128	1860	1860	1860	1860	0
456	20240325	122800	97465128	1860	1860	1860	1860	0
457	20240325	122700	97465128	1860	1860	1860	1860	40
458	20240325	122600	97390728	1860	1860	1860	1860	0
459	20240325	122500	97390728	1860	1859	1860	1859	415
460	20240325	122400	96618881	1859	1859	1859	1859	0
461	20240325	122300	96618881	1859	1859	1859	1859	0
462	20240325	122200	96618881	1859	1859	1859	1859	48
463	20240325	122100	96529649	1860	1860	1860	1860	10
464	20240325	122000	96511049	1860	1860	1860	1860	0
465	20240325	121900	96511049	1860	1860	1860	1860	11
466	20240325	121800	96490589	1860	1862	1862	1860	60
467	20240325	121700	96378967	1868	1868	1868	1868	0
468	20240325	121600	96378967	1868	1868	1868	1868	6
469	20240325	121500	96367759	1862	1860	1862	1860	837
470	20240325	121400	94809404	1860	1860	1860	1860	103
471	20240325	121300	94617824	1860	1860	1860	1860	436
472	20240325	121200	93806864	1859	1859	1859	1859	54
473	20240325	121100	93706478	1859	1859	1859	1859	0
474	20240325	121000	93706478	1859	1859	1859	1859	0
475	20240325	120900	93706478	1859	1859	1859	1859	47
476	20240325	120800	93619105	1860	1860	1860	1860	820
477	20240325	120700	92093905	1860	1860	1860	1860	103
478	20240325	120600	91902325	1860	1860	1860	1860	46
479	20240325	120500	91816765	1860	1860	1860	1860	562
480	20240325	120400	90771445	1860	1860	1860	1860	110
481	20240325	120300	90566845	1860	1860	1860	1860	39
482	20240325	120200	90494305	1861	1861	1861	1861	0
483	20240325	120100	90494305	1861	1860	1861	1860	123
484	20240325	120000	90265505	1860	1860	1860	1860	131
485	20240325	115900	90021845	1860	1860	1860	1860	0
486	20240325	115800	90021845	1860	1860	1860	1860	74
487	20240325	115700	89884205	1860	1860	1860	1860	166
488	20240325	115600	89575445	1860	1860	1860	1860	11
489	20240325	115500	89554985	1860	1860	1860	1860	12
490	20240325	115400	89532665	1860	1860	1860	1860	102
491	20240325	115300	89342945	1860	1860	1860	1860	131
492	20240325	115200	89099285	1860	1860	1860	1860	100
493	20240325	115100	88913285	1860	1860	1860	1860	73
494	20240325	115000	88777505	1860	1860	1860	1860	166
495	20240325	114900	88468745	1860	1860	1860	1860	12
496	20240325	114800	88446425	1860	1860	1860	1860	11
497	20240325	114700	88425965	1860	1860	1860	1860	72
498	20240325	114600	88292045	1860	1860	1860	1860	154
499	20240325	114500	88005605	1860	1860	1860	1860	0
500	20240325	114400	88005605	1860	1860	1860	1860	12
501	20240325	114300	87983285	1860	1860	1860	1860	111
502	20240325	114200	87776825	1860	1860	1860	1860	11
503	20240325	114100	87756365	1860	1861	1861	1860	3111
504	20240325	114000	81969869	1861	1861	1861	1861	600
505	20240325	113900	80853269	1861	1861	1861	1861	653
506	20240325	113800	79638036	1862	1862	1862	1862	231
507	20240325	113700	79207914	1862	1862	1862	1862	325
508	20240325	113600	78602764	1862	1863	1863	1861	1228
509	20240325	113500	76316127	1863	1864	1864	1863	67
510	20240325	113400	76191288	1863	1863	1863	1863	12
511	20240325	113300	76168932	1863	1863	1863	1863	0
512	20240325	113200	76168932	1863	1863	1863	1863	122
513	20240325	113100	75941646	1863	1863	1863	1863	0
514	20240325	113000	75941646	1863	1863	1863	1863	11
515	20240325	112900	75921153	1863	1862	1863	1862	147
516	20240325	112800	75647340	1863	1862	1863	1862	88
517	20240325	112700	75483464	1862	1862	1862	1862	52
518	20240325	112600	75386640	1862	1862	1862	1862	0
519	20240325	112500	75386640	1862	1865	1865	1862	50
520	20240325	112400	75293533	1865	1865	1865	1865	0
521	20240325	112300	75293533	1865	1865	1865	1865	11
522	20240325	112200	75273018	1865	1865	1865	1865	110
523	20240325	112100	75067868	1865	1865	1865	1865	40
524	20240325	112000	74993268	1865	1865	1865	1865	11
525	20240325	111900	74972753	1865	1865	1865	1865	0
526	20240325	111800	74972753	1865	1865	1865	1865	218
527	20240325	111700	74566183	1865	1865	1865	1865	0
528	20240325	111600	74566183	1865	1865	1865	1865	12
529	20240325	111500	74543803	1865	1865	1865	1865	113
530	20240325	111400	74333058	1865	1865	1865	1865	39
531	20240325	111300	74260323	1865	1865	1865	1865	11
532	20240325	111200	74239808	1865	1865	1865	1865	0
533	20240325	111100	74239808	1865	1865	1865	1865	2464
534	20240325	111000	69644448	1865	1865	1865	1865	0
535	20240325	110900	69644448	1865	1865	1865	1865	11
536	20240325	110800	69623933	1865	1866	1866	1865	176
537	20240325	110700	69295675	1866	1866	1866	1866	41
538	20240325	110600	69219169	1866	1866	1866	1866	12
539	20240325	110500	69196777	1866	1866	1866	1866	0
540	20240325	110400	69196777	1866	1873	1873	1866	179
541	20240325	110300	68861853	1873	1873	1873	1873	31
542	20240325	110200	68803790	1873	1866	1873	1866	776
543	20240325	110100	67353191	1865	1865	1865	1865	77
544	20240325	110000	67209586	1866	1866	1866	1866	7
545	20240325	105900	67196524	1865	1865	1865	1865	30
546	20240325	105800	67140574	1865	1865	1865	1865	60
547	20240325	105700	67028674	1865	1865	1865	1865	153
548	20240325	105600	66743329	1865	1864	1865	1864	95
549	20240325	105500	66566184	1864	1864	1864	1864	12
550	20240325	105400	66543816	1864	1864	1864	1864	142
551	20240325	105300	66279128	1864	1864	1864	1864	569
552	20240325	105200	65218512	1864	1864	1864	1864	71
553	20240325	105100	65086168	1864	1862	1864	1862	33
554	20240325	105000	65024696	1862	1862	1862	1862	129
555	20240325	104900	64784498	1862	1862	1862	1862	20
556	20240325	104800	64747258	1862	1862	1862	1862	511
557	20240325	104700	63795776	1862	1863	1863	1862	193
558	20240325	104600	63436285	1865	1865	1865	1865	50
559	20240325	104500	63343035	1866	1864	1866	1864	131
560	20240325	104400	63098641	1864	1864	1864	1864	20
561	20240325	104300	63061361	1864	1867	1867	1864	93
562	20240325	104200	62887855	1868	1868	1868	1868	4
563	20240325	104100	62880383	1868	1869	1869	1868	656
564	20240325	104000	61654322	1869	1869	1869	1869	172
565	20240325	103900	61332854	1869	1869	1869	1869	62
566	20240325	103800	61216976	1869	1869	1869	1869	12
567	20240325	103700	61194548	1869	1869	1869	1869	0
568	20240325	103600	61194548	1869	1872	1872	1869	63
569	20240325	103500	61076741	1873	1873	1873	1873	1
570	20240325	103400	61074868	1873	1869	1873	1869	143
571	20240325	103300	60807492	1870	1870	1870	1869	224
572	20240325	103200	60388660	1870	1871	1871	1870	114
573	20240325	103100	60175470	1871	1871	1871	1871	441
574	20240325	103000	59350359	1872	1872	1872	1872	3
575	20240325	102900	59344743	1872	1873	1873	1871	56
576	20240325	102800	59239942	1874	1874	1874	1874	0
577	20240325	102700	59239942	1874	1875	1875	1874	54
578	20240325	102600	59138745	1874	1874	1874	1874	48
579	20240325	102500	59048793	1875	1875	1875	1875	1
580	20240325	102400	59046918	1876	1876	1876	1876	0
581	20240325	102300	59046918	1876	1871	1876	1871	23
582	20240325	102200	59003880	1871	1878	1878	1870	54
583	20240325	102100	58902811	1878	1878	1878	1878	1
584	20240325	102000	58900933	1878	1877	1878	1877	2
585	20240325	101900	58897178	1870	1870	1871	1870	393
586	20240325	101800	58162124	1871	1871	1871	1871	1
587	20240325	101700	58160253	1871	1871	1871	1871	0
588	20240325	101600	58160253	1871	1870	1871	1870	75
589	20240325	101500	58020002	1870	1871	1871	1869	144
590	20240325	101400	57750820	1871	1871	1871	1871	0
591	20240325	101300	57750820	1871	1871	1871	1871	0
592	20240325	101200	57750820	1871	1877	1877	1870	54
593	20240325	101100	57649644	1878	1878	1878	1878	10
594	20240325	101000	57630864	1878	1878	1878	1878	3
595	20240325	100900	57625230	1878	1878	1878	1878	10
596	20240325	100800	57606450	1878	1878	1878	1877	52
597	20240325	100700	57508842	1879	1870	1879	1870	2734
598	20240325	100600	52371981	1870	1869	1870	1869	8
599	20240325	100500	52357028	1870	1876	1876	1870	41
600	20240325	100400	52280275	1879	1879	1879	1876	109
601	20240325	100300	52075672	1879	1879	1879	1879	3
602	20240325	100200	52070035	1879	1870	1879	1869	711
603	20240325	100100	50740682	1870	1869	1870	1869	84
604	20240325	100000	50583680	1870	1870	1870	1870	9
605	20240325	095900	50566850	1870	1870	1870	1870	0
606	20240325	095800	50566850	1870	1869	1870	1869	79
607	20240325	095700	50419195	1870	1870	1870	1870	683
608	20240325	095600	49141985	1870	1869	1870	1869	74
609	20240325	095500	49003678	1869	1868	1869	1868	119
610	20240325	095400	48781384	1868	1867	1868	1867	125
611	20240325	095300	48548007	1868	1868	1868	1868	0
612	20240325	095200	48548007	1868	1868	1868	1868	0
613	20240325	095100	48548007	1868	1868	1868	1867	82
614	20240325	095000	48394907	1869	1869	1869	1869	0
615	20240325	094900	48394907	1869	1869	1869	1869	0
616	20240325	094800	48394907	1869	1866	1869	1866	165
617	20240325	094700	48086957	1866	1865	1866	1865	152
618	20240325	094600	47803475	1866	1866	1866	1866	10
619	20240325	094500	47784815	1866	1866	1866	1866	0
620	20240325	094400	47784815	1866	1865	1866	1865	194
621	20240325	094300	47423002	1866	1866	1866	1866	0
622	20240325	094200	47423002	1866	1866	1866	1866	5
623	20240325	094100	47413672	1866	1866	1866	1866	0
624	20240325	094000	47413672	1866	1867	1867	1865	62
625	20240325	093900	47298024	1869	1869	1869	1869	0
626	20240325	093800	47298024	1869	1869	1869	1869	0
627	20240325	093700	47298024	1869	1868	1869	1865	59
628	20240325	093600	47187954	1870	1870	1870	1870	1
629	20240325	093500	47186084	1870	1862	1870	1862	2021
630	20240325	093400	43422902	1860	1860	1860	1860	174
631	20240325	093300	43099262	1860	1864	1864	1858	1055
632	20240325	093200	41136207	1864	1870	1870	1864	106
633	20240325	093100	40938283	1870	1871	1872	1870	23
634	20240325	093000	40895265	1871	1877	1877	1871	103
635	20240325	092900	40702458	1879	1879	1879	1879	0
636	20240325	092800	40702458	1879	1879	1879	1879	0
637	20240325	092700	40702458	1879	1871	1879	1871	512
638	20240325	092600	39742260	1871	1876	1876	1870	704
639	20240325	092500	38424001	1876	1877	1877	1874	1048
640	20240325	092400	36459001	1875	1880	1880	1875	11843
641	20240325	092300	14238293	1880	1880	1880	1879	102
642	20240325	092200	14046609	1880	1880	1880	1880	5
643	20240325	092100	14037209	1880	1878	1880	1878	194
644	20240325	092000	13672737	1879	1879	1882	1879	136
645	20240325	091900	13416881	1878	1882	1882	1878	910
646	20240325	091800	11707768	1883	1883	1883	1883	1
647	20240325	091700	11705885	1879	1879	1879	1879	12
648	20240325	091600	11683337	1879	1880	1880	1878	195
649	20240325	091500	11317067	1884	1884	1884	1884	0
650	20240325	091400	11317067	1884	1879	1884	1879	27
651	20240325	091300	11266254	1879	1879	1879	1879	6
652	20240325	091200	11254980	1879	1880	1880	1879	932
653	20240325	091100	9502972	1879	1879	1879	1879	67
654	20240325	091000	9377079	1879	1879	1879	1879	20
655	20240325	090900	9339499	1880	1880	1880	1880	44
656	20240325	090800	9256779	1880	1880	1880	1880	15
657	20240325	090700	9228579	1880	1880	1880	1880	210
658	20240325	090600	8833779	1879	1879	1879	1879	0
659	20240325	090500	8833779	1879	1879	1879	1879	544
660	20240325	090400	7811603	1880	1880	1880	1880	0
661	20240325	090300	7811603	1880	1880	1880	1879	509
662	20240325	090200	6855186	1878	1878	1878	1878	0
663	20240325	090100	6855186	1878	1878	1878	1878	5
664	20240325	090000	6845796	1896	1896	1896	1889	3611