KissMeData/095910/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194400	64378919	1856	1856	1856	1856	476
3	20240326	194300	64378919	1856	1856	1856	1856	0
4	20240326	194200	64378919	1856	1856	1856	1856	0
5	20240326	194100	64378919	1856	1856	1856	1856	0
6	20240326	194000	64378919	1856	1856	1856	1856	0
7	20240326	193900	64378919	1856	1856	1856	1856	0
8	20240326	193800	64378919	1856	1856	1856	1856	0
9	20240326	193700	64378919	1856	1856	1856	1856	0
10	20240326	193600	64378919	1856	1856	1856	1856	0
11	20240326	193500	64378919	1856	1856	1856	1856	0
12	20240326	193400	64378919	1856	1856	1856	1856	0
13	20240326	193300	64378919	1856	1856	1856	1856	0
14	20240326	193200	64378919	1856	1856	1856	1856	0
15	20240326	193100	64378919	1856	1856	1856	1856	0
16	20240326	193000	64378919	1856	1856	1856	1856	0
17	20240326	192900	64378919	1856	1856	1856	1856	0
18	20240326	192800	64378919	1856	1856	1856	1856	0
19	20240326	192700	64378919	1856	1856	1856	1856	0
20	20240326	192600	64378919	1856	1856	1856	1856	0
21	20240326	192500	64378919	1856	1856	1856	1856	0
22	20240326	192400	64378919	1856	1856	1856	1856	0
23	20240326	192300	64378919	1856	1856	1856	1856	0
24	20240326	192200	64378919	1856	1856	1856	1856	0
25	20240326	192100	64378919	1856	1856	1856	1856	0
26	20240326	192000	64378919	1856	1856	1856	1856	0
27	20240326	191900	64378919	1856	1856	1856	1856	0
28	20240326	191800	64378919	1856	1856	1856	1856	0
29	20240326	191700	64378919	1856	1856	1856	1856	0
30	20240326	191600	64378919	1856	1856	1856	1856	0
31	20240326	191500	64378919	1856	1856	1856	1856	0
32	20240326	191400	64378919	1856	1856	1856	1856	476
33	20240326	191300	64378919	1856	1856	1856	1856	0
34	20240326	191200	64378919	1856	1856	1856	1856	0
35	20240326	191100	64378919	1856	1856	1856	1856	0
36	20240326	191000	64378919	1856	1856	1856	1856	0
37	20240326	190900	64378919	1856	1856	1856	1856	0
38	20240326	190800	64378919	1856	1856	1856	1856	0
39	20240326	190700	64378919	1856	1856	1856	1856	0
40	20240326	190600	64378919	1856	1856	1856	1856	0
41	20240326	190500	64378919	1856	1856	1856	1856	0
42	20240326	190400	64378919	1856	1856	1856	1856	0
43	20240326	190300	64378919	1856	1856	1856	1856	0
44	20240326	190200	64378919	1856	1856	1856	1856	0
45	20240326	190100	64378919	1856	1856	1856	1856	0
46	20240326	190000	64378919	1856	1856	1856	1856	0
47	20240326	185900	64378919	1856	1856	1856	1856	0
48	20240326	185800	64378919	1856	1856	1856	1856	0
49	20240326	185700	64378919	1856	1856	1856	1856	0
50	20240326	185600	64378919	1856	1856	1856	1856	0
51	20240326	185500	64378919	1856	1856	1856	1856	0
52	20240326	185400	64378919	1856	1856	1856	1856	0
53	20240326	185300	64378919	1856	1856	1856	1856	0
54	20240326	185200	64378919	1856	1856	1856	1856	0
55	20240326	185100	64378919	1856	1856	1856	1856	0
56	20240326	185000	64378919	1856	1856	1856	1856	0
57	20240326	184900	64378919	1856	1856	1856	1856	0
58	20240326	184800	64378919	1856	1856	1856	1856	0
59	20240326	184700	64378919	1856	1856	1856	1856	0
60	20240326	184600	64378919	1856	1856	1856	1856	0
61	20240326	184500	64378919	1856	1856	1856	1856	0
62	20240326	184400	64378919	1856	1856	1856	1856	476
63	20240326	184300	64378919	1856	1856	1856	1856	0
64	20240326	184200	64378919	1856	1856	1856	1856	0
65	20240326	184100	64378919	1856	1856	1856	1856	0
66	20240326	184000	64378919	1856	1856	1856	1856	0
67	20240326	183900	64378919	1856	1856	1856	1856	0
68	20240326	183800	64378919	1856	1856	1856	1856	0
69	20240326	183700	64378919	1856	1856	1856	1856	0
70	20240326	183600	64378919	1856	1856	1856	1856	0
71	20240326	183500	64378919	1856	1856	1856	1856	0
72	20240326	183400	64378919	1856	1856	1856	1856	0
73	20240326	183300	64378919	1856	1856	1856	1856	0
74	20240326	183200	64378919	1856	1856	1856	1856	0
75	20240326	183100	64378919	1856	1856	1856	1856	0
76	20240326	183000	64378919	1856	1856	1856	1856	0
77	20240326	182900	64378919	1856	1856	1856	1856	0
78	20240326	182800	64378919	1856	1856	1856	1856	0
79	20240326	182700	64378919	1856	1856	1856	1856	0
80	20240326	182600	64378919	1856	1856	1856	1856	0
81	20240326	182500	64378919	1856	1856	1856	1856	0
82	20240326	182400	64378919	1856	1856	1856	1856	0
83	20240326	182300	64378919	1856	1856	1856	1856	0
84	20240326	182200	64378919	1856	1856	1856	1856	0
85	20240326	182100	64378919	1856	1856	1856	1856	0
86	20240326	182000	64378919	1856	1856	1856	1856	0
87	20240326	181900	64378919	1856	1856	1856	1856	0
88	20240326	181800	64378919	1856	1856	1856	1856	0
89	20240326	181700	64378919	1856	1856	1856	1856	0
90	20240326	181600	64378919	1856	1856	1856	1856	0
91	20240326	181500	64378919	1856	1856	1856	1856	0
92	20240326	181400	64378919	1856	1856	1856	1856	476
93	20240326	181300	64378919	1856	1856	1856	1856	0
94	20240326	181200	64378919	1856	1856	1856	1856	0
95	20240326	181100	64378919	1856	1856	1856	1856	0
96	20240326	181000	64378919	1856	1856	1856	1856	0
97	20240326	180900	64378919	1856	1856	1856	1856	0
98	20240326	180800	64378919	1856	1856	1856	1856	0
99	20240326	180700	64378919	1856	1856	1856	1856	0
100	20240326	180600	64378919	1856	1856	1856	1856	0
101	20240326	180500	64378919	1856	1856	1856	1856	0
102	20240326	180400	64378919	1856	1856	1856	1856	0
103	20240326	180300	64378919	1856	1856	1856	1856	0
104	20240326	180200	64378919	1856	1856	1856	1856	0
105	20240326	180100	64378919	1856	1856	1856	1856	0
106	20240326	180000	64378919	1856	1856	1856	1856	0
107	20240326	175900	64378919	1856	1856	1856	1856	0
108	20240326	175800	64378919	1856	1856	1856	1856	0
109	20240326	175700	64378919	1856	1856	1856	1856	0
110	20240326	175600	64378919	1856	1856	1856	1856	0
111	20240326	175500	64378919	1856	1856	1856	1856	0
112	20240326	175400	64378919	1856	1856	1856	1856	0
113	20240326	175300	64378919	1856	1856	1856	1856	0
114	20240326	175200	64378919	1856	1856	1856	1856	0
115	20240326	175100	64378919	1856	1856	1856	1856	0
116	20240326	175000	64378919	1856	1856	1856	1856	0
117	20240326	174900	64378919	1856	1856	1856	1856	0
118	20240326	174800	64378919	1856	1856	1856	1856	0
119	20240326	174700	64378919	1856	1856	1856	1856	0
120	20240326	174600	64378919	1856	1856	1856	1856	0
121	20240326	174500	64378919	1856	1856	1856	1856	0
122	20240326	174400	64378919	1856	1856	1856	1856	476
123	20240326	174300	64378919	1856	1856	1856	1856	0
124	20240326	174200	64378919	1856	1856	1856	1856	0
125	20240326	174100	64378919	1856	1856	1856	1856	0
126	20240326	174000	64378919	1856	1856	1856	1856	0
127	20240326	173900	64378919	1856	1856	1856	1856	0
128	20240326	173800	64378919	1856	1856	1856	1856	0
129	20240326	173700	64378919	1856	1856	1856	1856	0
130	20240326	173600	64378919	1856	1856	1856	1856	0
131	20240326	173500	64378919	1856	1856	1856	1856	0
132	20240326	173400	64378919	1856	1856	1856	1856	0
133	20240326	173300	64378919	1856	1856	1856	1856	0
134	20240326	173200	64378919	1856	1856	1856	1856	0
135	20240326	173100	64378919	1856	1856	1856	1856	0
136	20240326	173000	64378919	1856	1856	1856	1856	0
137	20240326	172900	64378919	1856	1856	1856	1856	0
138	20240326	172800	64378919	1856	1856	1856	1856	0
139	20240326	172700	64378919	1856	1856	1856	1856	0
140	20240326	172600	64378919	1856	1856	1856	1856	0
141	20240326	172500	64378919	1856	1856	1856	1856	0
142	20240326	172400	64378919	1856	1856	1856	1856	0
143	20240326	172300	64378919	1856	1856	1856	1856	0
144	20240326	172200	64378919	1856	1856	1856	1856	0
145	20240326	172100	64378919	1856	1856	1856	1856	0
146	20240326	172000	64378919	1856	1856	1856	1856	0
147	20240326	171900	64378919	1856	1856	1856	1856	0
148	20240326	171800	64378919	1856	1856	1856	1856	0
149	20240326	171700	64378919	1856	1856	1856	1856	0
150	20240326	171600	64378919	1856	1856	1856	1856	0
151	20240326	171500	64378919	1856	1856	1856	1856	0
152	20240326	171400	64378919	1856	1856	1856	1856	476
153	20240326	171300	64378919	1856	1856	1856	1856	0
154	20240326	171200	64378919	1856	1856	1856	1856	0
155	20240326	171100	64378919	1856	1856	1856	1856	0
156	20240326	171000	64378919	1856	1856	1856	1856	0
157	20240326	170900	64378919	1856	1856	1856	1856	0
158	20240326	170800	64378919	1856	1856	1856	1856	0
159	20240326	170700	64378919	1856	1856	1856	1856	0
160	20240326	170600	64378919	1856	1856	1856	1856	0
161	20240326	170500	64378919	1856	1856	1856	1856	0
162	20240326	170400	64378919	1856	1856	1856	1856	0
163	20240326	170300	64378919	1856	1856	1856	1856	0
164	20240326	170200	64378919	1856	1856	1856	1856	0
165	20240326	170100	64378919	1856	1856	1856	1856	0
166	20240326	170000	64378919	1856	1856	1856	1856	0
167	20240326	165900	64378919	1856	1856	1856	1856	0
168	20240326	165800	64378919	1856	1856	1856	1856	0
169	20240326	165700	64378919	1856	1856	1856	1856	0
170	20240326	165600	64378919	1856	1856	1856	1856	0
171	20240326	165500	64378919	1856	1856	1856	1856	0
172	20240326	165400	64378919	1856	1856	1856	1856	0
173	20240326	165300	64378919	1856	1856	1856	1856	0
174	20240326	165200	64378919	1856	1856	1856	1856	0
175	20240326	165100	64378919	1856	1856	1856	1856	0
176	20240326	165000	64378919	1856	1856	1856	1856	0
177	20240326	164900	64378919	1856	1856	1856	1856	0
178	20240326	164800	64378919	1856	1856	1856	1856	0
179	20240326	164700	64378919	1856	1856	1856	1856	0
180	20240326	164600	64378919	1856	1856	1856	1856	0
181	20240326	164500	64378919	1856	1856	1856	1856	0
182	20240326	164400	64378919	1856	1856	1856	1856	476
183	20240326	164300	64378919	1856	1856	1856	1856	0
184	20240326	164200	64378919	1856	1856	1856	1856	0
185	20240326	164100	64378919	1856	1856	1856	1856	0
186	20240326	164000	64378919	1856	1856	1856	1856	0
187	20240326	163900	64378919	1856	1856	1856	1856	0
188	20240326	163800	64378919	1856	1856	1856	1856	0
189	20240326	163700	64378919	1856	1856	1856	1856	0
190	20240326	163600	64378919	1856	1856	1856	1856	0
191	20240326	163500	64378919	1856	1856	1856	1856	0
192	20240326	163400	64378919	1856	1856	1856	1856	0
193	20240326	163300	64378919	1856	1856	1856	1856	0
194	20240326	163200	64378919	1856	1856	1856	1856	0
195	20240326	163100	64378919	1856	1856	1856	1856	0
196	20240326	163000	64378919	1856	1856	1856	1856	0
197	20240326	162900	64378919	1856	1856	1856	1856	0
198	20240326	162800	64378919	1856	1856	1856	1856	0
199	20240326	162700	64378919	1856	1856	1856	1856	0
200	20240326	162600	64378919	1856	1856	1856	1856	0
201	20240326	162500	64378919	1856	1856	1856	1856	0
202	20240326	162400	64378919	1856	1856	1856	1856	0
203	20240326	162300	64378919	1856	1856	1856	1856	0
204	20240326	162200	64378919	1856	1856	1856	1856	0
205	20240326	162100	64378919	1856	1856	1856	1856	0
206	20240326	162000	64378919	1856	1856	1856	1856	0
207	20240326	161900	64378919	1856	1856	1856	1856	0
208	20240326	161800	64378919	1856	1856	1856	1856	0
209	20240326	161700	64378919	1856	1856	1856	1856	0
210	20240326	161600	64378919	1856	1856	1856	1856	0
211	20240326	161500	64378919	1856	1856	1856	1856	0
212	20240326	161400	64378919	1856	1856	1856	1856	476
213	20240326	161300	64378919	1856	1856	1856	1856	0
214	20240326	161200	64378919	1856	1856	1856	1856	0
215	20240326	161100	64378919	1856	1856	1856	1856	0
216	20240326	161000	64378919	1856	1856	1856	1856	0
217	20240326	160900	64378919	1856	1856	1856	1856	0
218	20240326	160800	64378919	1856	1856	1856	1856	0
219	20240326	160700	64378919	1856	1856	1856	1856	0
220	20240326	160600	64378919	1856	1856	1856	1856	0
221	20240326	160500	64378919	1856	1856	1856	1856	0
222	20240326	160400	64378919	1856	1856	1856	1856	0
223	20240326	160300	64378919	1856	1856	1856	1856	0
224	20240326	160200	64378919	1856	1856	1856	1856	0
225	20240326	160100	64378919	1856	1856	1856	1856	0
226	20240326	160000	64378919	1856	1856	1856	1856	0
227	20240326	155900	64378919	1856	1856	1856	1856	0
228	20240326	155800	64378919	1856	1856	1856	1856	0
229	20240326	155700	64378919	1856	1856	1856	1856	0
230	20240326	155600	64378919	1856	1856	1856	1856	0
231	20240326	155500	64378919	1856	1856	1856	1856	0
232	20240326	155400	64378919	1856	1856	1856	1856	0
233	20240326	155300	64378919	1856	1856	1856	1856	0
234	20240326	155200	64378919	1856	1856	1856	1856	0
235	20240326	155100	64378919	1856	1856	1856	1856	0
236	20240326	155000	64378919	1856	1856	1856	1856	0
237	20240326	154900	64378919	1856	1856	1856	1856	0
238	20240326	154800	64378919	1856	1856	1856	1856	0
239	20240326	154700	64378919	1856	1856	1856	1856	0
240	20240326	154600	64378919	1856	1856	1856	1856	0
241	20240326	154500	64378919	1856	1856	1856	1856	0
242	20240326	154400	64378919	1856	1856	1856	1856	476
243	20240326	154300	64378919	1856	1856	1856	1856	0
244	20240326	154200	64378919	1856	1856	1856	1856	0
245	20240326	154100	64378919	1856	1856	1856	1856	0
246	20240326	154000	64378919	1856	1856	1856	1856	0
247	20240326	153900	64378919	1856	1856	1856	1856	0
248	20240326	153800	64378919	1856	1856	1856	1856	0
249	20240326	153700	64378919	1856	1856	1856	1856	0
250	20240326	153600	64378919	1856	1856	1856	1856	0
251	20240326	153500	64378919	1856	1856	1856	1856	0
252	20240326	153400	64378919	1856	1856	1856	1856	0
253	20240326	153300	64378919	1856	1856	1856	1856	0
254	20240326	153200	64378919	1856	1856	1856	1856	0
255	20240326	153100	64378919	1856	1856	1856	1856	0
256	20240326	153000	64378919	1856	1856	1856	1856	476
257	20240326	152900	63495463	1856	1856	1856	1856	0
258	20240326	152800	63495463	1856	1856	1856	1856	0
259	20240326	152700	63495463	1856	1856	1856	1856	0
260	20240326	152600	63495463	1856	1856	1856	1856	0
261	20240326	152500	63495463	1856	1856	1856	1856	0
262	20240326	152400	63495463	1856	1856	1856	1856	0
263	20240326	152300	63495463	1856	1856	1856	1856	0
264	20240326	152200	63495463	1856	1856	1856	1856	0
265	20240326	152100	63495463	1856	1856	1856	1856	0
266	20240326	152000	63495463	1856	1856	1856	1856	0
267	20240326	151900	63495463	1856	1852	1856	1852	54
268	20240326	151800	63395447	1852	1852	1852	1852	6
269	20240326	151700	63384335	1856	1853	1856	1852	23
270	20240326	151600	63341734	1856	1851	1856	1851	9
271	20240326	151500	63325070	1856	1856	1856	1856	1
272	20240326	151400	63323214	1851	1851	1851	1851	37
273	20240326	151300	63254727	1856	1856	1856	1856	0
274	20240326	151200	63254727	1856	1856	1856	1856	1
275	20240326	151100	63252871	1851	1856	1856	1851	95
276	20240326	151000	63077016	1852	1856	1856	1852	41
277	20240326	150900	63000978	1854	1855	1856	1854	12
278	20240326	150800	62978722	1856	1856	1856	1856	0
279	20240326	150700	62978722	1856	1857	1857	1856	64
280	20240326	150600	62859875	1858	1858	1858	1858	0
281	20240326	150500	62859875	1858	1858	1858	1858	0
282	20240326	150400	62859875	1858	1858	1858	1858	11
283	20240326	150300	62839437	1859	1859	1859	1859	0
284	20240326	150200	62839437	1859	1859	1859	1859	0
285	20240326	150100	62839437	1859	1859	1859	1859	0
286	20240326	150000	62839437	1859	1859	1859	1859	417
287	20240326	145900	62064234	1859	1859	1859	1859	0
288	20240326	145800	62064234	1859	1859	1859	1859	0
289	20240326	145700	62064234	1859	1858	1859	1857	661
290	20240326	145600	60836333	1859	1859	1859	1859	0
291	20240326	145500	60836333	1859	1859	1859	1859	0
292	20240326	145400	60836333	1859	1859	1859	1859	0
293	20240326	145300	60836333	1859	1859	1859	1859	0
294	20240326	145200	60836333	1859	1859	1859	1859	0
295	20240326	145100	60836333	1859	1859	1859	1859	0
296	20240326	145000	60836333	1859	1859	1859	1859	0
297	20240326	144900	60836333	1859	1859	1859	1859	0
298	20240326	144800	60836333	1859	1859	1859	1859	1077
299	20240326	144700	58834190	1859	1859	1859	1859	0
300	20240326	144600	58834190	1859	1859	1859	1859	0
301	20240326	144500	58834190	1859	1859	1859	1859	0
302	20240326	144400	58834190	1859	1858	1859	1858	1547
303	20240326	144300	55959863	1858	1858	1858	1858	4
304	20240326	144200	55952431	1858	1858	1858	1858	1
305	20240326	144100	55950573	1850	1857	1857	1850	1837
306	20240326	144000	52549303	1857	1857	1857	1857	2000
307	20240326	143900	48835303	1857	1857	1857	1857	0
308	20240326	143800	48835303	1857	1852	1857	1852	2
309	20240326	143700	48831594	1857	1857	1857	1857	0
310	20240326	143600	48831594	1857	1857	1857	1857	0
311	20240326	143500	48831594	1857	1851	1857	1851	49
312	20240326	143400	48740889	1857	1853	1857	1851	9
313	20240326	143300	48724215	1858	1858	1858	1858	0
314	20240326	143200	48724215	1858	1858	1858	1858	0
315	20240326	143100	48724215	1858	1858	1858	1858	0
316	20240326	143000	48724215	1858	1858	1858	1858	52
317	20240326	142900	48627599	1858	1858	1858	1850	568
318	20240326	142800	47575455	1858	1858	1858	1858	0
319	20240326	142700	47575455	1858	1858	1858	1858	1
320	20240326	142600	47573597	1850	1858	1858	1850	53
321	20240326	142500	47475469	1850	1855	1858	1850	61
322	20240326	142400	47362588	1858	1858	1858	1858	0
323	20240326	142300	47362588	1858	1858	1858	1858	0
324	20240326	142200	47362588	1858	1856	1858	1856	22
325	20240326	142100	47321754	1858	1858	1858	1858	0
326	20240326	142000	47321754	1858	1858	1858	1858	0
327	20240326	141900	47321754	1858	1858	1858	1858	0
328	20240326	141800	47321754	1858	1858	1858	1858	0
329	20240326	141700	47321754	1858	1858	1858	1858	0
330	20240326	141600	47321754	1858	1858	1858	1858	0
331	20240326	141500	47321754	1858	1858	1858	1858	1
332	20240326	141400	47319896	1850	1850	1850	1850	54
333	20240326	141300	47219996	1858	1858	1858	1858	0
334	20240326	141200	47219996	1858	1858	1858	1858	0
335	20240326	141100	47219996	1858	1858	1858	1858	0
336	20240326	141000	47219996	1858	1858	1858	1858	0
337	20240326	140900	47219996	1858	1858	1858	1858	0
338	20240326	140800	47219996	1858	1858	1858	1858	20
339	20240326	140700	47182836	1858	1858	1858	1850	49
340	20240326	140600	47092166	1852	1854	1858	1852	7
341	20240326	140500	47079190	1858	1858	1858	1858	51
342	20240326	140400	46984432	1858	1851	1858	1851	60
343	20240326	140300	46873365	1850	1850	1850	1850	0
344	20240326	140200	46873365	1850	1850	1850	1850	0
345	20240326	140100	46873365	1850	1850	1850	1850	0
346	20240326	140000	46873365	1850	1850	1850	1850	0
347	20240326	135900	46873365	1850	1850	1850	1850	0
348	20240326	135800	46873365	1850	1855	1855	1850	95
349	20240326	135700	46697545	1858	1858	1858	1858	0
350	20240326	135600	46697545	1858	1858	1858	1858	0
351	20240326	135500	46697545	1858	1858	1858	1858	0
352	20240326	135400	46697545	1858	1858	1858	1858	0
353	20240326	135300	46697545	1858	1858	1858	1858	0
354	20240326	135200	46697545	1858	1854	1858	1850	1817
355	20240326	135100	43335192	1858	1858	1858	1858	5
356	20240326	135000	43325902	1858	1858	1858	1858	0
357	20240326	134900	43325902	1858	1858	1858	1858	0
358	20240326	134800	43325902	1858	1858	1858	1858	0
359	20240326	134700	43325902	1858	1858	1858	1858	0
360	20240326	134600	43325902	1858	1858	1858	1858	0
361	20240326	134500	43325902	1858	1858	1858	1851	50
362	20240326	134400	43233338	1852	1854	1854	1852	7
363	20240326	134300	43220367	1858	1858	1858	1858	0
364	20240326	134200	43220367	1858	1858	1858	1858	1
365	20240326	134100	43218509	1851	1856	1856	1851	1000
366	20240326	134000	41367027	1858	1858	1858	1858	0
367	20240326	133900	41367027	1858	1858	1858	1858	0
368	20240326	133800	41367027	1858	1858	1858	1858	0
369	20240326	133700	41367027	1858	1858	1858	1858	0
370	20240326	133600	41367027	1858	1858	1858	1858	0
371	20240326	133500	41367027	1858	1858	1858	1858	0
372	20240326	133400	41367027	1858	1858	1858	1858	2
373	20240326	133300	41363311	1852	1852	1852	1852	1007
374	20240326	133200	39498347	1851	1851	1851	1851	0
375	20240326	133100	39498347	1851	1852	1852	1851	65
376	20240326	133000	39378021	1852	1852	1852	1852	76
377	20240326	132900	39237269	1852	1853	1853	1852	50
378	20240326	132800	39144666	1854	1858	1858	1854	5
379	20240326	132700	39135392	1855	1855	1855	1855	5
380	20240326	132600	39126117	1858	1858	1858	1858	1
381	20240326	132500	39124259	1858	1858	1858	1858	0
382	20240326	132400	39124259	1858	1858	1858	1858	0
383	20240326	132300	39124259	1858	1858	1858	1858	0
384	20240326	132200	39124259	1858	1858	1858	1858	0
385	20240326	132100	39124259	1858	1858	1858	1858	2
386	20240326	132000	39120543	1852	1853	1853	1852	52
387	20240326	131900	39024236	1854	1854	1854	1854	5
388	20240326	131800	39014966	1858	1858	1858	1858	2
389	20240326	131700	39011250	1852	1852	1852	1852	0
390	20240326	131600	39011250	1852	1852	1852	1852	0
391	20240326	131500	39011250	1852	1852	1852	1852	0
392	20240326	131400	39011250	1852	1852	1852	1852	0
393	20240326	131300	39011250	1852	1852	1852	1852	0
394	20240326	131200	39011250	1852	1852	1852	1852	78
395	20240326	131100	38866794	1852	1854	1854	1852	2000
396	20240326	131000	35162146	1854	1854	1854	1854	0
397	20240326	130900	35162146	1854	1854	1854	1854	0
398	20240326	130800	35162146	1854	1854	1854	1854	0
399	20240326	130700	35162146	1854	1854	1854	1854	0
400	20240326	130600	35162146	1854	1854	1854	1854	0
401	20240326	130500	35162146	1854	1854	1854	1854	50
402	20240326	130400	35069446	1853	1853	1853	1853	0
403	20240326	130300	35069446	1853	1853	1853	1853	0
404	20240326	130200	35069446	1853	1853	1853	1853	0
405	20240326	130100	35069446	1853	1853	1853	1853	0
406	20240326	130000	35069446	1853	1853	1853	1853	53
407	20240326	125900	34971237	1853	1853	1853	1853	54
408	20240326	125800	34871175	1853	1853	1853	1853	47
409	20240326	125700	34784084	1853	1853	1853	1853	0
410	20240326	125600	34784084	1853	1853	1853	1853	0
411	20240326	125500	34784084	1853	1853	1853	1853	0
412	20240326	125400	34784084	1853	1853	1853	1853	0
413	20240326	125300	34784084	1853	1854	1854	1853	346
414	20240326	125200	34142788	1854	1854	1854	1854	0
415	20240326	125100	34142788	1854	1856	1856	1854	64
416	20240326	125000	34024114	1858	1858	1858	1858	0
417	20240326	124900	34024114	1858	1858	1858	1858	0
418	20240326	124800	34024114	1858	1858	1858	1858	0
419	20240326	124700	34024114	1858	1858	1858	1858	0
420	20240326	124600	34024114	1858	1858	1858	1858	4
421	20240326	124500	34016682	1858	1858	1858	1858	2
422	20240326	124400	34012966	1854	1854	1854	1854	0
423	20240326	124300	34012966	1854	1855	1855	1854	58
424	20240326	124200	33905432	1856	1856	1856	1856	3
425	20240326	124100	33899864	1859	1856	1859	1856	12
426	20240326	124000	33877589	1859	1858	1859	1857	10
427	20240326	123900	33859011	1859	1859	1859	1859	0
428	20240326	123800	33859011	1859	1859	1859	1859	0
429	20240326	123700	33859011	1859	1855	1859	1855	101
430	20240326	123600	33671652	1854	1854	1854	1854	0
431	20240326	123500	33671652	1854	1854	1854	1854	0
432	20240326	123400	33671652	1854	1854	1854	1854	1000
433	20240326	123300	31817652	1854	1854	1854	1854	46
434	20240326	123200	31732368	1859	1859	1859	1859	0
435	20240326	123100	31732368	1859	1859	1859	1859	0
436	20240326	123000	31732368	1859	1859	1859	1859	0
437	20240326	122900	31732368	1859	1859	1859	1859	0
438	20240326	122800	31732368	1859	1859	1859	1859	0
439	20240326	122700	31732368	1859	1859	1859	1859	0
440	20240326	122600	31732368	1859	1859	1859	1859	0
441	20240326	122500	31732368	1859	1856	1859	1854	60
442	20240326	122400	31621107	1859	1859	1859	1859	0
443	20240326	122300	31621107	1859	1859	1859	1859	0
444	20240326	122200	31621107	1859	1859	1859	1859	0
445	20240326	122100	31621107	1859	1859	1859	1859	0
446	20240326	122000	31621107	1859	1859	1859	1859	0
447	20240326	121900	31621107	1859	1854	1859	1854	56
448	20240326	121800	31517278	1854	1856	1859	1854	53
449	20240326	121700	31419000	1859	1857	1859	1856	8
450	20240326	121600	31404143	1859	1859	1859	1859	0
451	20240326	121500	31404143	1859	1859	1859	1859	0
452	20240326	121400	31404143	1859	1859	1859	1859	0
453	20240326	121300	31404143	1859	1859	1859	1859	0
454	20240326	121200	31404143	1859	1859	1859	1859	0
455	20240326	121100	31404143	1859	1859	1859	1859	0
456	20240326	121000	31404143	1859	1859	1859	1859	0
457	20240326	120900	31404143	1859	1859	1859	1859	1
458	20240326	120800	31402284	1856	1856	1856	1856	186
459	20240326	120700	31057068	1856	1856	1856	1856	0
460	20240326	120600	31057068	1856	1856	1856	1856	0
461	20240326	120500	31057068	1856	1856	1856	1856	0
462	20240326	120400	31057068	1856	1856	1856	1856	0
463	20240326	120300	31057068	1856	1856	1856	1856	1
464	20240326	120200	31055212	1854	1854	1854	1854	50
465	20240326	120100	30962512	1856	1856	1856	1856	0
466	20240326	120000	30962512	1856	1856	1856	1856	0
467	20240326	115900	30962512	1856	1856	1856	1856	0
468	20240326	115800	30962512	1856	1856	1856	1856	0
469	20240326	115700	30962512	1856	1855	1856	1855	35
470	20240326	115600	30897586	1856	1856	1856	1856	0
471	20240326	115500	30897586	1856	1856	1856	1856	50
472	20240326	115400	30804786	1856	1856	1856	1856	0
473	20240326	115300	30804786	1856	1856	1856	1856	0
474	20240326	115200	30804786	1856	1856	1856	1856	1
475	20240326	115100	30802930	1856	1856	1856	1856	0
476	20240326	115000	30802930	1856	1856	1856	1856	0
477	20240326	114900	30802930	1856	1856	1856	1855	33
478	20240326	114800	30741711	1856	1856	1856	1856	0
479	20240326	114700	30741711	1856	1856	1856	1856	0
480	20240326	114600	30741711	1856	1856	1856	1856	0
481	20240326	114500	30741711	1856	1856	1856	1856	0
482	20240326	114400	30741711	1856	1855	1856	1855	116
483	20240326	114300	30526464	1856	1856	1856	1856	0
484	20240326	114200	30526464	1856	1856	1856	1856	0
485	20240326	114100	30526464	1856	1856	1856	1856	50
486	20240326	114000	30433664	1857	1857	1857	1857	0
487	20240326	113900	30433664	1857	1857	1857	1857	0
488	20240326	113800	30433664	1857	1857	1857	1857	1
489	20240326	113700	30431807	1855	1855	1855	1855	45
490	20240326	113600	30348332	1857	1856	1857	1855	501
491	20240326	113500	29418963	1857	1857	1857	1857	0
492	20240326	113400	29418963	1857	1857	1857	1857	10
493	20240326	113300	29400393	1857	1857	1857	1857	0
494	20240326	113200	29400393	1857	1857	1857	1857	0
495	20240326	113100	29400393	1857	1857	1857	1857	0
496	20240326	113000	29400393	1857	1857	1857	1857	0
497	20240326	112900	29400393	1857	1857	1857	1857	0
498	20240326	112800	29400393	1857	1857	1857	1857	0
499	20240326	112700	29400393	1857	1856	1857	1856	189
500	20240326	112600	29049608	1856	1856	1856	1856	302
501	20240326	112500	28489096	1855	1855	1855	1855	67
502	20240326	112400	28364811	1855	1855	1855	1855	93
503	20240326	112300	28192296	1856	1856	1856	1856	0
504	20240326	112200	28192296	1856	1856	1856	1856	0
505	20240326	112100	28192296	1856	1856	1856	1856	0
506	20240326	112000	28192296	1856	1856	1856	1856	0
507	20240326	111900	28192296	1856	1856	1856	1856	100
508	20240326	111800	28006696	1856	1856	1856	1856	0
509	20240326	111700	28006696	1856	1856	1856	1856	1
510	20240326	111600	28004840	1856	1855	1856	1855	55
511	20240326	111500	27902814	1856	1856	1856	1856	43
512	20240326	111400	27823006	1856	1856	1856	1856	0
513	20240326	111300	27823006	1856	1856	1856	1856	0
514	20240326	111200	27823006	1856	1856	1856	1856	1
515	20240326	111100	27821150	1856	1856	1856	1856	0
516	20240326	111000	27821150	1856	1855	1856	1855	50
517	20240326	110900	27728398	1856	1856	1856	1856	0
518	20240326	110800	27728398	1856	1856	1856	1856	0
519	20240326	110700	27728398	1856	1856	1856	1856	0
520	20240326	110600	27728398	1856	1856	1856	1856	118
521	20240326	110500	27509390	1856	1856	1856	1856	100
522	20240326	110400	27323790	1857	1857	1857	1857	40
523	20240326	110300	27249510	1857	1857	1857	1857	300
524	20240326	110200	26692410	1857	1857	1857	1857	217
525	20240326	110100	26289441	1859	1859	1859	1859	0
526	20240326	110000	26289441	1859	1859	1859	1859	0
527	20240326	105900	26289441	1859	1859	1859	1859	2
528	20240326	105800	26285723	1857	1859	1859	1857	54
529	20240326	105700	26185441	1859	1859	1859	1859	0
530	20240326	105600	26185441	1859	1857	1859	1857	52
531	20240326	105500	26088873	1859	1859	1859	1859	0
532	20240326	105400	26088873	1859	1859	1859	1859	0
533	20240326	105300	26088873	1859	1857	1859	1857	8
534	20240326	105200	26074013	1859	1857	1859	1857	50
535	20240326	105100	25981161	1859	1859	1859	1858	9
536	20240326	105000	25964435	1860	1859	1860	1859	21
537	20240326	104900	25925384	1859	1858	1859	1858	24
538	20240326	104800	25880781	1860	1860	1860	1860	4
539	20240326	104700	25873341	1860	1860	1860	1860	5
540	20240326	104600	25864041	1860	1860	1860	1860	0
541	20240326	104500	25864041	1860	1860	1860	1860	0
542	20240326	104400	25864041	1860	1860	1860	1860	0
543	20240326	104300	25864041	1860	1860	1860	1857	1646
544	20240326	104200	22803833	1860	1860	1860	1860	38
545	20240326	104100	22733153	1860	1860	1860	1860	17
546	20240326	104000	22701533	1861	1862	1862	1861	1191
547	20240326	103900	20485077	1862	1862	1862	1862	50
548	20240326	103800	20391977	1861	1861	1861	1861	79
549	20240326	103700	20244958	1861	1862	1862	1861	202
550	20240326	103600	19868913	1862	1863	1863	1862	37
551	20240326	103500	19800016	1865	1864	1867	1862	34
552	20240326	103400	19736662	1863	1863	1863	1863	13
553	20240326	103300	19712443	1862	1862	1862	1862	38
554	20240326	103200	19641687	1862	1863	1863	1862	201
555	20240326	103100	19267413	1864	1864	1864	1864	0
556	20240326	103000	19267413	1864	1862	1864	1862	103
557	20240326	102900	19075623	1863	1863	1864	1862	23
558	20240326	102800	19032785	1864	1864	1864	1864	5
559	20240326	102700	19023465	1865	1865	1865	1865	2
560	20240326	102600	19019735	1867	1863	1867	1863	20
561	20240326	102500	18982461	1863	1863	1863	1863	70
562	20240326	102400	18852051	1863	1863	1863	1863	66
563	20240326	102300	18729093	1861	1861	1861	1861	0
564	20240326	102200	18729093	1861	1861	1862	1861	2246
565	20240326	102100	14547186	1862	1862	1862	1862	26
566	20240326	102000	14498774	1862	1862	1862	1862	0
567	20240326	101900	14498774	1862	1862	1862	1862	146
568	20240326	101800	14226922	1862	1863	1863	1862	600
569	20240326	101700	13109646	1863	1863	1863	1863	516
570	20240326	101600	12148338	1863	1863	1863	1863	78
571	20240326	101500	12003024	1864	1864	1864	1864	0
572	20240326	101400	12003024	1864	1862	1864	1862	110
573	20240326	101300	11798200	1864	1862	1864	1862	28
574	20240326	101200	11746052	1864	1864	1864	1864	1
575	20240326	101100	11744188	1862	1862	1864	1862	101
576	20240326	101000	11556122	1863	1864	1864	1862	198
577	20240326	100900	11187199	1865	1865	1865	1865	971
578	20240326	100800	9376284	1866	1866	1866	1866	0
579	20240326	100700	9376284	1866	1865	1866	1865	89
580	20240326	100600	9210289	1866	1865	1866	1865	68
581	20240326	100500	9083467	1866	1866	1866	1866	0
582	20240326	100400	9083467	1866	1866	1866	1865	42
583	20240326	100300	9005133	1865	1866	1867	1865	186
584	20240326	100200	8658181	1865	1865	1865	1865	4
585	20240326	100100	8650721	1866	1866	1866	1866	19
586	20240326	100000	8615267	1866	1863	1867	1863	391
587	20240326	095900	7886782	1863	1863	1863	1863	0
588	20240326	095800	7886782	1863	1864	1864	1863	7
589	20240326	095700	7873739	1864	1863	1864	1862	80
590	20240326	095600	7724719	1864	1864	1864	1864	24
591	20240326	095500	7679983	1865	1865	1865	1865	0
592	20240326	095400	7679983	1865	1865	1865	1862	85
593	20240326	095300	7521635	1865	1865	1865	1865	2
594	20240326	095200	7517905	1866	1862	1866	1862	31
595	20240326	095100	7460171	1863	1865	1865	1863	50
596	20240326	095000	7366994	1866	1866	1866	1866	2
597	20240326	094900	7363262	1867	1867	1867	1867	3
598	20240326	094800	7357661	1865	1866	1866	1865	146
599	20240326	094700	7085369	1867	1866	1867	1866	8
600	20240326	094600	7070437	1866	1866	1866	1866	26
601	20240326	094500	7021921	1867	1867	1867	1867	6
602	20240326	094400	7010719	1866	1866	1866	1866	1477
603	20240326	094300	4254637	1865	1865	1865	1865	7
604	20240326	094200	4241582	1866	1866	1866	1866	0
605	20240326	094100	4241582	1866	1866	1866	1866	0
606	20240326	094000	4241582	1866	1865	1866	1865	58
607	20240326	093900	4133410	1865	1865	1865	1865	137
608	20240326	093800	3877905	1865	1865	1865	1865	0
609	20240326	093700	3877905	1865	1865	1865	1865	13
610	20240326	093600	3853660	1865	1865	1865	1865	0
611	20240326	093500	3853660	1865	1865	1865	1865	0
612	20240326	093400	3853660	1865	1865	1865	1865	2
613	20240326	093300	3849930	1863	1863	1863	1863	868
614	20240326	093200	2232846	1863	1863	1863	1863	0
615	20240326	093100	2232846	1863	1863	1863	1863	0
616	20240326	093000	2232846	1863	1863	1863	1863	0
617	20240326	092900	2232846	1863	1863	1863	1863	2
618	20240326	092800	2229120	1861	1865	1865	1861	217
619	20240326	092700	1825036	1863	1865	1865	1863	65
620	20240326	092600	1703896	1866	1866	1866	1866	39
621	20240326	092500	1631122	1866	1866	1866	1866	0
622	20240326	092400	1631122	1866	1866	1866	1866	60
623	20240326	092300	1519162	1866	1866	1866	1866	0
624	20240326	092200	1519162	1866	1866	1866	1866	0
625	20240326	092100	1519162	1866	1866	1866	1866	0
626	20240326	092000	1519162	1866	1866	1866	1866	4
627	20240326	091900	1511698	1866	1866	1866	1866	10
628	20240326	091800	1493038	1866	1866	1866	1866	0
629	20240326	091700	1493038	1866	1866	1866	1866	5
630	20240326	091600	1483708	1866	1866	1866	1866	0
631	20240326	091500	1483708	1866	1866	1866	1866	53
632	20240326	091400	1384810	1867	1867	1867	1867	0
633	20240326	091300	1384810	1867	1867	1867	1867	0
634	20240326	091200	1384810	1867	1867	1867	1867	2
635	20240326	091100	1381076	1858	1858	1858	1858	0
636	20240326	091000	1381076	1858	1858	1858	1858	0
637	20240326	090900	1381076	1858	1858	1858	1858	0
638	20240326	090800	1381076	1858	1858	1858	1858	0
639	20240326	090700	1381076	1858	1858	1858	1858	0
640	20240326	090600	1381076	1858	1858	1858	1858	100
641	20240326	090500	1195276	1858	1858	1858	1858	300
642	20240326	090400	637876	1858	1858	1858	1858	0
643	20240326	090300	637876	1858	1858	1858	1858	0
644	20240326	090200	637876	1858	1859	1859	1858	21
645	20240326	090100	598838	1861	1863	1863	1861	120
646	20240326	090000	375388	1865	1868	1868	1865	201