KissMeData/183490/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200900	927298263	1883	1883	1883	1883	3287
3	20240329	200800	927298263	1883	1883	1883	1883	0
4	20240329	200700	927298263	1883	1883	1883	1883	0
5	20240329	200600	927298263	1883	1883	1883	1883	0
6	20240329	200500	927298263	1883	1883	1883	1883	0
7	20240329	200400	927298263	1883	1883	1883	1883	0
8	20240329	200300	927298263	1883	1883	1883	1883	0
9	20240329	200200	927298263	1883	1883	1883	1883	0
10	20240329	200100	927298263	1883	1883	1883	1883	0
11	20240329	200000	927298263	1883	1883	1883	1883	0
12	20240329	195900	927298263	1883	1883	1883	1883	0
13	20240329	195800	927298263	1883	1883	1883	1883	0
14	20240329	195700	927298263	1883	1883	1883	1883	0
15	20240329	195600	927298263	1883	1883	1883	1883	0
16	20240329	195500	927298263	1883	1883	1883	1883	0
17	20240329	195400	927298263	1883	1883	1883	1883	0
18	20240329	195300	927298263	1883	1883	1883	1883	0
19	20240329	195200	927298263	1883	1883	1883	1883	0
20	20240329	195100	927298263	1883	1883	1883	1883	0
21	20240329	195000	927298263	1883	1883	1883	1883	0
22	20240329	194900	927298263	1883	1883	1883	1883	0
23	20240329	194800	927298263	1883	1883	1883	1883	0
24	20240329	194700	927298263	1883	1883	1883	1883	0
25	20240329	194600	927298263	1883	1883	1883	1883	0
26	20240329	194500	927298263	1883	1883	1883	1883	0
27	20240329	194400	927298263	1883	1883	1883	1883	0
28	20240329	194300	927298263	1883	1883	1883	1883	0
29	20240329	194200	927298263	1883	1883	1883	1883	0
30	20240329	194100	927298263	1883	1883	1883	1883	0
31	20240329	194000	927298263	1883	1883	1883	1883	0
32	20240329	193900	927298263	1883	1883	1883	1883	3287
33	20240329	193800	927298263	1883	1883	1883	1883	0
34	20240329	193700	927298263	1883	1883	1883	1883	0
35	20240329	193600	927298263	1883	1883	1883	1883	0
36	20240329	193500	927298263	1883	1883	1883	1883	0
37	20240329	193400	927298263	1883	1883	1883	1883	0
38	20240329	193300	927298263	1883	1883	1883	1883	0
39	20240329	193200	927298263	1883	1883	1883	1883	0
40	20240329	193100	927298263	1883	1883	1883	1883	0
41	20240329	193000	927298263	1883	1883	1883	1883	0
42	20240329	192900	927298263	1883	1883	1883	1883	0
43	20240329	192800	927298263	1883	1883	1883	1883	0
44	20240329	192700	927298263	1883	1883	1883	1883	0
45	20240329	192600	927298263	1883	1883	1883	1883	0
46	20240329	192500	927298263	1883	1883	1883	1883	0
47	20240329	192400	927298263	1883	1883	1883	1883	0
48	20240329	192300	927298263	1883	1883	1883	1883	0
49	20240329	192200	927298263	1883	1883	1883	1883	0
50	20240329	192100	927298263	1883	1883	1883	1883	0
51	20240329	192000	927298263	1883	1883	1883	1883	0
52	20240329	191900	927298263	1883	1883	1883	1883	0
53	20240329	191800	927298263	1883	1883	1883	1883	0
54	20240329	191700	927298263	1883	1883	1883	1883	0
55	20240329	191600	927298263	1883	1883	1883	1883	0
56	20240329	191500	927298263	1883	1883	1883	1883	0
57	20240329	191400	927298263	1883	1883	1883	1883	0
58	20240329	191300	927298263	1883	1883	1883	1883	0
59	20240329	191200	927298263	1883	1883	1883	1883	0
60	20240329	191100	927298263	1883	1883	1883	1883	0
61	20240329	191000	927298263	1883	1883	1883	1883	0
62	20240329	190900	927298263	1883	1883	1883	1883	3287
63	20240329	190800	927298263	1883	1883	1883	1883	0
64	20240329	190700	927298263	1883	1883	1883	1883	0
65	20240329	190600	927298263	1883	1883	1883	1883	0
66	20240329	190500	927298263	1883	1883	1883	1883	0
67	20240329	190400	927298263	1883	1883	1883	1883	0
68	20240329	190300	927298263	1883	1883	1883	1883	0
69	20240329	190200	927298263	1883	1883	1883	1883	0
70	20240329	190100	927298263	1883	1883	1883	1883	0
71	20240329	190000	927298263	1883	1883	1883	1883	0
72	20240329	185900	927298263	1883	1883	1883	1883	0
73	20240329	185800	927298263	1883	1883	1883	1883	0
74	20240329	185700	927298263	1883	1883	1883	1883	0
75	20240329	185600	927298263	1883	1883	1883	1883	0
76	20240329	185500	927298263	1883	1883	1883	1883	0
77	20240329	185400	927298263	1883	1883	1883	1883	0
78	20240329	185300	927298263	1883	1883	1883	1883	0
79	20240329	185200	927298263	1883	1883	1883	1883	0
80	20240329	185100	927298263	1883	1883	1883	1883	0
81	20240329	185000	927298263	1883	1883	1883	1883	0
82	20240329	184900	927298263	1883	1883	1883	1883	0
83	20240329	184800	927298263	1883	1883	1883	1883	0
84	20240329	184700	927298263	1883	1883	1883	1883	0
85	20240329	184600	927298263	1883	1883	1883	1883	0
86	20240329	184500	927298263	1883	1883	1883	1883	0
87	20240329	184400	927298263	1883	1883	1883	1883	0
88	20240329	184300	927298263	1883	1883	1883	1883	0
89	20240329	184200	927298263	1883	1883	1883	1883	0
90	20240329	184100	927298263	1883	1883	1883	1883	0
91	20240329	184000	927298263	1883	1883	1883	1883	0
92	20240329	183900	927298263	1883	1883	1883	1883	3287
93	20240329	183800	927298263	1883	1883	1883	1883	0
94	20240329	183700	927298263	1883	1883	1883	1883	0
95	20240329	183600	927298263	1883	1883	1883	1883	0
96	20240329	183500	927298263	1883	1883	1883	1883	0
97	20240329	183400	927298263	1883	1883	1883	1883	0
98	20240329	183300	927298263	1883	1883	1883	1883	0
99	20240329	183200	927298263	1883	1883	1883	1883	0
100	20240329	183100	927298263	1883	1883	1883	1883	0
101	20240329	183000	927298263	1883	1883	1883	1883	0
102	20240329	182900	927298263	1883	1883	1883	1883	0
103	20240329	182800	927298263	1883	1883	1883	1883	0
104	20240329	182700	927298263	1883	1883	1883	1883	0
105	20240329	182600	927298263	1883	1883	1883	1883	0
106	20240329	182500	927298263	1883	1883	1883	1883	0
107	20240329	182400	927298263	1883	1883	1883	1883	0
108	20240329	182300	927298263	1883	1883	1883	1883	0
109	20240329	182200	927298263	1883	1883	1883	1883	0
110	20240329	182100	927298263	1883	1883	1883	1883	0
111	20240329	182000	927298263	1883	1883	1883	1883	0
112	20240329	181900	927298263	1883	1883	1883	1883	0
113	20240329	181800	927298263	1883	1883	1883	1883	0
114	20240329	181700	927298263	1883	1883	1883	1883	0
115	20240329	181600	927298263	1883	1883	1883	1883	0
116	20240329	181500	927298263	1883	1883	1883	1883	0
117	20240329	181400	927298263	1883	1883	1883	1883	0
118	20240329	181300	927298263	1883	1883	1883	1883	0
119	20240329	181200	927298263	1883	1883	1883	1883	0
120	20240329	181100	927298263	1883	1883	1883	1883	0
121	20240329	181000	927298263	1883	1883	1883	1883	0
122	20240329	180900	927298263	1883	1883	1883	1883	3287
123	20240329	180800	927298263	1883	1883	1883	1883	0
124	20240329	180700	927298263	1883	1883	1883	1883	0
125	20240329	180600	927298263	1883	1883	1883	1883	0
126	20240329	180500	927298263	1883	1883	1883	1883	0
127	20240329	180400	927298263	1883	1883	1883	1883	0
128	20240329	180300	927298263	1883	1883	1883	1883	0
129	20240329	180200	927298263	1883	1883	1883	1883	0
130	20240329	180100	927298263	1883	1883	1883	1883	0
131	20240329	180000	927298263	1883	1883	1883	1883	0
132	20240329	175900	927298263	1883	1883	1883	1883	0
133	20240329	175800	927298263	1883	1883	1883	1883	0
134	20240329	175700	927298263	1883	1883	1883	1883	0
135	20240329	175600	927298263	1883	1883	1883	1883	0
136	20240329	175500	927298263	1883	1883	1883	1883	0
137	20240329	175400	927298263	1883	1883	1883	1883	0
138	20240329	175300	927298263	1883	1883	1883	1883	0
139	20240329	175200	927298263	1883	1883	1883	1883	0
140	20240329	175100	927298263	1883	1883	1883	1883	0
141	20240329	175000	927298263	1883	1883	1883	1883	0
142	20240329	174900	927298263	1883	1883	1883	1883	0
143	20240329	174800	927298263	1883	1883	1883	1883	0
144	20240329	174700	927298263	1883	1883	1883	1883	0
145	20240329	174600	927298263	1883	1883	1883	1883	0
146	20240329	174500	927298263	1883	1883	1883	1883	0
147	20240329	174400	927298263	1883	1883	1883	1883	0
148	20240329	174300	927298263	1883	1883	1883	1883	0
149	20240329	174200	927298263	1883	1883	1883	1883	0
150	20240329	174100	927298263	1883	1883	1883	1883	0
151	20240329	174000	927298263	1883	1883	1883	1883	0
152	20240329	173900	927298263	1883	1883	1883	1883	3287
153	20240329	173800	927298263	1883	1883	1883	1883	0
154	20240329	173700	927298263	1883	1883	1883	1883	0
155	20240329	173600	927298263	1883	1883	1883	1883	0
156	20240329	173500	927298263	1883	1883	1883	1883	0
157	20240329	173400	927298263	1883	1883	1883	1883	0
158	20240329	173300	927298263	1883	1883	1883	1883	0
159	20240329	173200	927298263	1883	1883	1883	1883	0
160	20240329	173100	927298263	1883	1883	1883	1883	0
161	20240329	173000	927298263	1883	1883	1883	1883	0
162	20240329	172900	927298263	1883	1883	1883	1883	0
163	20240329	172800	927298263	1883	1883	1883	1883	0
164	20240329	172700	927298263	1883	1883	1883	1883	0
165	20240329	172600	927298263	1883	1883	1883	1883	0
166	20240329	172500	927298263	1883	1883	1883	1883	0
167	20240329	172400	927298263	1883	1883	1883	1883	0
168	20240329	172300	927298263	1883	1883	1883	1883	0
169	20240329	172200	927298263	1883	1883	1883	1883	0
170	20240329	172100	927298263	1883	1883	1883	1883	0
171	20240329	172000	927298263	1883	1883	1883	1883	0
172	20240329	171900	927298263	1883	1883	1883	1883	0
173	20240329	171800	927298263	1883	1883	1883	1883	0
174	20240329	171700	927298263	1883	1883	1883	1883	0
175	20240329	171600	927298263	1883	1883	1883	1883	0
176	20240329	171500	927298263	1883	1883	1883	1883	0
177	20240329	171400	927298263	1883	1883	1883	1883	0
178	20240329	171300	927298263	1883	1883	1883	1883	0
179	20240329	171200	927298263	1883	1883	1883	1883	0
180	20240329	171100	927298263	1883	1883	1883	1883	0
181	20240329	171000	927298263	1883	1883	1883	1883	0
182	20240329	170900	927298263	1883	1883	1883	1883	3287
183	20240329	170800	927298263	1883	1883	1883	1883	0
184	20240329	170700	927298263	1883	1883	1883	1883	0
185	20240329	170600	927298263	1883	1883	1883	1883	0
186	20240329	170500	927298263	1883	1883	1883	1883	0
187	20240329	170400	927298263	1883	1883	1883	1883	0
188	20240329	170300	927298263	1883	1883	1883	1883	0
189	20240329	170200	927298263	1883	1883	1883	1883	0
190	20240329	170100	927298263	1883	1883	1883	1883	0
191	20240329	170000	927298263	1883	1883	1883	1883	0
192	20240329	165900	927298263	1883	1883	1883	1883	0
193	20240329	165800	927298263	1883	1883	1883	1883	0
194	20240329	165700	927298263	1883	1883	1883	1883	0
195	20240329	165600	927298263	1883	1883	1883	1883	0
196	20240329	165500	927298263	1883	1883	1883	1883	0
197	20240329	165400	927298263	1883	1883	1883	1883	0
198	20240329	165300	927298263	1883	1883	1883	1883	0
199	20240329	165200	927298263	1883	1883	1883	1883	0
200	20240329	165100	927298263	1883	1883	1883	1883	0
201	20240329	165000	927298263	1883	1883	1883	1883	0
202	20240329	164900	927298263	1883	1883	1883	1883	0
203	20240329	164800	927298263	1883	1883	1883	1883	0
204	20240329	164700	927298263	1883	1883	1883	1883	0
205	20240329	164600	927298263	1883	1883	1883	1883	0
206	20240329	164500	927298263	1883	1883	1883	1883	0
207	20240329	164400	927298263	1883	1883	1883	1883	0
208	20240329	164300	927298263	1883	1883	1883	1883	0
209	20240329	164200	927298263	1883	1883	1883	1883	0
210	20240329	164100	927298263	1883	1883	1883	1883	0
211	20240329	164000	927298263	1883	1883	1883	1883	0
212	20240329	163900	927298263	1883	1883	1883	1883	3287
213	20240329	163800	927298263	1883	1883	1883	1883	0
214	20240329	163700	927298263	1883	1883	1883	1883	0
215	20240329	163600	927298263	1883	1883	1883	1883	0
216	20240329	163500	927298263	1883	1883	1883	1883	0
217	20240329	163400	927298263	1883	1883	1883	1883	0
218	20240329	163300	927298263	1883	1883	1883	1883	0
219	20240329	163200	927298263	1883	1883	1883	1883	0
220	20240329	163100	927298263	1883	1883	1883	1883	0
221	20240329	163000	927298263	1883	1883	1883	1883	0
222	20240329	162900	927298263	1883	1883	1883	1883	0
223	20240329	162800	927298263	1883	1883	1883	1883	0
224	20240329	162700	927298263	1883	1883	1883	1883	0
225	20240329	162600	927298263	1883	1883	1883	1883	0
226	20240329	162500	927298263	1883	1883	1883	1883	0
227	20240329	162400	927298263	1883	1883	1883	1883	0
228	20240329	162300	927298263	1883	1883	1883	1883	0
229	20240329	162200	927298263	1883	1883	1883	1883	0
230	20240329	162100	927298263	1883	1883	1883	1883	0
231	20240329	162000	927298263	1883	1883	1883	1883	0
232	20240329	161900	927298263	1883	1883	1883	1883	0
233	20240329	161800	927298263	1883	1883	1883	1883	0
234	20240329	161700	927298263	1883	1883	1883	1883	0
235	20240329	161600	927298263	1883	1883	1883	1883	0
236	20240329	161500	927298263	1883	1883	1883	1883	0
237	20240329	161400	927298263	1883	1883	1883	1883	0
238	20240329	161300	927298263	1883	1883	1883	1883	0
239	20240329	161200	927298263	1883	1883	1883	1883	0
240	20240329	161100	927298263	1883	1883	1883	1883	0
241	20240329	161000	927298263	1883	1883	1883	1883	0
242	20240329	160900	927298263	1883	1883	1883	1883	3287
243	20240329	160800	927298263	1883	1883	1883	1883	0
244	20240329	160700	927298263	1883	1883	1883	1883	0
245	20240329	160600	927298263	1883	1883	1883	1883	0
246	20240329	160500	927298263	1883	1883	1883	1883	0
247	20240329	160400	927298263	1883	1883	1883	1883	0
248	20240329	160300	927298263	1883	1883	1883	1883	0
249	20240329	160200	927298263	1883	1883	1883	1883	0
250	20240329	160100	927298263	1883	1883	1883	1883	0
251	20240329	160000	927298263	1883	1883	1883	1883	0
252	20240329	155900	927298263	1883	1883	1883	1883	0
253	20240329	155800	927298263	1883	1883	1883	1883	0
254	20240329	155700	927298263	1883	1883	1883	1883	0
255	20240329	155600	927298263	1883	1883	1883	1883	0
256	20240329	155500	927298263	1883	1883	1883	1883	0
257	20240329	155400	927298263	1883	1883	1883	1883	0
258	20240329	155300	927298263	1883	1883	1883	1883	0
259	20240329	155200	927298263	1883	1883	1883	1883	0
260	20240329	155100	927298263	1883	1883	1883	1883	0
261	20240329	155000	927298263	1883	1883	1883	1883	0
262	20240329	154900	927298263	1883	1883	1883	1883	0
263	20240329	154800	927298263	1883	1883	1883	1883	0
264	20240329	154700	927298263	1883	1883	1883	1883	0
265	20240329	154600	927298263	1883	1883	1883	1883	0
266	20240329	154500	927298263	1883	1883	1883	1883	0
267	20240329	154400	927298263	1883	1883	1883	1883	0
268	20240329	154300	927298263	1883	1883	1883	1883	0
269	20240329	154200	927298263	1883	1883	1883	1883	0
270	20240329	154100	927298263	1883	1883	1883	1883	0
271	20240329	154000	927298263	1883	1883	1883	1883	0
272	20240329	153900	927298263	1883	1883	1883	1883	3287
273	20240329	153800	927298263	1883	1883	1883	1883	0
274	20240329	153700	927298263	1883	1883	1883	1883	0
275	20240329	153600	927298263	1883	1883	1883	1883	0
276	20240329	153500	927298263	1883	1883	1883	1883	0
277	20240329	153400	927298263	1883	1883	1883	1883	0
278	20240329	153300	927298263	1883	1883	1883	1883	0
279	20240329	153200	927298263	1883	1883	1883	1883	0
280	20240329	153100	927298263	1883	1883	1883	1883	0
281	20240329	153000	927298263	1883	1883	1883	1883	3287
282	20240329	152900	921108842	1883	1883	1883	1883	0
283	20240329	152800	921108842	1883	1883	1883	1883	0
284	20240329	152700	921108842	1883	1883	1883	1883	0
285	20240329	152600	921108842	1883	1883	1883	1883	0
286	20240329	152500	921108842	1883	1883	1883	1883	0
287	20240329	152400	921108842	1883	1883	1883	1883	0
288	20240329	152300	921108842	1883	1883	1883	1883	0
289	20240329	152200	921108842	1883	1883	1883	1883	0
290	20240329	152100	921108842	1883	1883	1883	1883	0
291	20240329	152000	921108842	1883	1883	1883	1883	0
292	20240329	151900	921108842	1883	1873	1883	1872	2657
293	20240329	151800	916120788	1883	1873	1883	1873	2
294	20240329	151700	916117032	1877	1877	1882	1877	1603
295	20240329	151600	913101427	1882	1882	1882	1882	1
296	20240329	151500	913099545	1874	1872	1874	1872	2071
297	20240329	151400	909218617	1872	1872	1872	1872	2000
298	20240329	151300	905474617	1870	1870	1870	1870	2000
299	20240329	151200	901734617	1870	1870	1870	1870	2586
300	20240329	151100	896898797	1870	1872	1872	1870	4
301	20240329	151000	896891313	1870	1869	1870	1869	63
302	20240329	150900	896773504	1870	1870	1870	1870	978
303	20240329	150800	894944644	1872	1870	1872	1870	1195
304	20240329	150700	892709952	1872	1872	1872	1872	1000
305	20240329	150600	890837952	1870	1872	1872	1870	23
306	20240329	150500	890794904	1872	1872	1872	1872	990
307	20240329	150400	888941624	1870	1873	1873	1870	662
308	20240329	150300	887702444	1874	1874	1874	1874	550
309	20240329	150200	886671744	1874	1878	1878	1874	7388
310	20240329	150100	872816095	1877	1878	1878	1877	1471
311	20240329	150000	870054608	1878	1881	1881	1878	1537
312	20240329	145900	867164415	1882	1882	1882	1882	0
313	20240329	145800	867164415	1882	1881	1883	1880	3278
314	20240329	145700	860998438	1881	1881	1881	1881	1796
315	20240329	145600	857620162	1884	1884	1884	1884	0
316	20240329	145500	857620162	1884	1884	1884	1884	2170
317	20240329	145400	853531882	1884	1884	1884	1884	500
318	20240329	145300	852589882	1884	1884	1884	1884	0
319	20240329	145200	852589882	1884	1884	1884	1884	0
320	20240329	145100	852589882	1884	1880	1884	1880	101
321	20240329	145000	852399998	1880	1882	1882	1878	950
322	20240329	144900	850614084	1882	1884	1884	1882	501
323	20240329	144800	849671200	1877	1880	1880	1877	8599
324	20240329	144700	833523330	1880	1884	1884	1880	3934
325	20240329	144600	826124758	1884	1887	1887	1884	3098
326	20240329	144500	820286064	1888	1888	1888	1888	318
327	20240329	144400	819685680	1889	1890	1890	1889	118
328	20240329	144300	819462690	1894	1894	1899	1890	2517
329	20240329	144200	814697500	1899	1893	1899	1893	300
330	20240329	144100	814128604	1897	1911	1911	1897	6868
331	20240329	144000	801022839	1919	1914	1919	1914	100
332	20240329	143900	800831029	1919	1919	1919	1919	0
333	20240329	143800	800831029	1919	1915	1919	1903	11755
334	20240329	143700	778319518	1917	1917	1917	1917	200
335	20240329	143600	777936118	1917	1908	1917	1908	10400
336	20240329	143500	758046080	1908	1908	1908	1903	1792
337	20240329	143400	754630402	1908	1908	1908	1908	100
338	20240329	143300	754439602	1908	1905	1908	1905	3431
339	20240329	143200	747898547	1905	1900	1905	1900	5069
340	20240329	143100	738250602	1900	1897	1900	1897	5867
341	20240329	143000	727105016	1890	1890	1890	1890	5000
342	20240329	142900	717655016	1890	1887	1890	1887	5154
343	20240329	142800	707921214	1884	1874	1884	1874	17813
344	20240329	142700	674439019	1873	1873	1873	1873	0
345	20240329	142600	674439019	1873	1873	1873	1873	2000
346	20240329	142500	670693019	1873	1872	1873	1872	1067
347	20240329	142400	668694595	1872	1872	1872	1872	932
348	20240329	142300	666949891	1872	1872	1872	1872	2
349	20240329	142200	666946147	1872	1872	1872	1872	0
350	20240329	142100	666946147	1872	1872	1872	1872	1000
351	20240329	142000	665074147	1872	1872	1872	1872	287
352	20240329	141900	664536883	1872	1874	1874	1871	1628
353	20240329	141800	661489278	1872	1872	1872	1872	0
354	20240329	141700	661489278	1872	1873	1873	1872	3039
355	20240329	141600	655799757	1874	1877	1877	1874	2050
356	20240329	141500	651958027	1878	1877	1878	1877	100
357	20240329	141400	651770299	1874	1878	1878	1874	679
358	20240329	141300	650497845	1878	1878	1878	1878	0
359	20240329	141200	650497845	1878	1878	1878	1878	9
360	20240329	141100	650480943	1879	1879	1879	1879	0
361	20240329	141000	650480943	1879	1878	1879	1878	910
362	20240329	140900	648771062	1878	1877	1879	1877	2532
363	20240329	140800	644015499	1877	1877	1877	1877	2
364	20240329	140700	644011745	1878	1878	1878	1878	1
365	20240329	140600	644009867	1878	1878	1878	1878	0
366	20240329	140500	644009867	1878	1878	1878	1878	2501
367	20240329	140400	639312989	1873	1876	1877	1872	939
368	20240329	140300	637550576	1873	1876	1876	1873	489
369	20240329	140200	636634617	1874	1874	1874	1874	0
370	20240329	140100	636634617	1874	1874	1874	1874	55
371	20240329	140000	636531547	1878	1878	1878	1878	0
372	20240329	135900	636531547	1878	1875	1878	1875	1041
373	20240329	135800	634576927	1875	1874	1875	1874	17
374	20240329	135700	634545054	1875	1873	1875	1873	10
375	20240329	135600	634526318	1872	1872	1872	1872	4
376	20240329	135500	634518830	1871	1871	1871	1871	4
377	20240329	135400	634511346	1875	1868	1875	1868	11004
378	20240329	135300	613918798	1867	1868	1868	1867	4
379	20240329	135200	613911328	1868	1864	1868	1864	6277
380	20240329	135100	602199917	1864	1864	1864	1864	92
381	20240329	135000	602028429	1864	1864	1864	1864	0
382	20240329	134900	602028429	1864	1864	1864	1864	1
383	20240329	134800	602026565	1858	1858	1858	1858	0
384	20240329	134700	602026565	1858	1858	1858	1858	0
385	20240329	134600	602026565	1858	1858	1858	1858	14
386	20240329	134500	602000553	1864	1864	1864	1864	0
387	20240329	134400	602000553	1864	1864	1864	1864	300
388	20240329	134300	601441353	1864	1864	1864	1864	150
389	20240329	134200	601161753	1864	1864	1864	1864	0
390	20240329	134100	601161753	1864	1864	1864	1864	342
391	20240329	134000	600524265	1864	1864	1864	1864	0
392	20240329	133900	600524265	1864	1864	1864	1864	0
393	20240329	133800	600524265	1864	1858	1864	1858	3338
394	20240329	133700	594305022	1858	1858	1858	1858	5
395	20240329	133600	594295732	1858	1863	1863	1858	317
396	20240329	133500	593706722	1860	1860	1860	1860	0
397	20240329	133400	593706722	1860	1860	1860	1860	0
398	20240329	133300	593706722	1860	1861	1861	1860	717
399	20240329	133200	592372852	1861	1861	1861	1861	0
400	20240329	133100	592372852	1861	1861	1861	1861	0
401	20240329	133000	592372852	1861	1861	1861	1861	160
402	20240329	132900	592075092	1861	1861	1861	1861	0
403	20240329	132800	592075092	1861	1861	1861	1861	0
404	20240329	132700	592075092	1861	1861	1861	1861	0
405	20240329	132600	592075092	1861	1861	1861	1861	30
406	20240329	132500	592019262	1861	1861	1861	1861	0
407	20240329	132400	592019262	1861	1861	1861	1861	0
408	20240329	132300	592019262	1861	1861	1861	1861	500
409	20240329	132200	591088762	1861	1861	1861	1861	2000
410	20240329	132100	587366762	1863	1864	1864	1862	659
411	20240329	132000	586139554	1864	1864	1864	1864	159
412	20240329	131900	585843178	1865	1865	1865	1865	0
413	20240329	131800	585843178	1865	1865	1865	1865	926
414	20240329	131700	584116188	1865	1865	1865	1865	198
415	20240329	131600	583746918	1866	1866	1866	1866	0
416	20240329	131500	583746918	1866	1866	1866	1866	0
417	20240329	131400	583746918	1866	1866	1866	1866	582
418	20240329	131300	582660906	1867	1868	1868	1867	242
419	20240329	131200	582209090	1869	1869	1869	1869	1
420	20240329	131100	582207221	1870	1869	1870	1869	1435
421	20240329	131000	579523879	1868	1869	1869	1868	11
422	20240329	130900	579503321	1868	1868	1868	1868	0
423	20240329	130800	579503321	1868	1869	1869	1868	1834
424	20240329	130700	576077400	1869	1869	1869	1869	0
425	20240329	130600	576077400	1869	1869	1869	1869	0
426	20240329	130500	576077400	1869	1869	1869	1869	0
427	20240329	130400	576077400	1869	1869	1869	1869	0
428	20240329	130300	576077400	1869	1869	1869	1869	0
429	20240329	130200	576077400	1869	1869	1869	1869	0
430	20240329	130100	576077400	1869	1869	1869	1869	0
431	20240329	130000	576077400	1869	1870	1870	1868	65
432	20240329	125900	575955873	1870	1870	1870	1870	489
433	20240329	125800	575041443	1870	1870	1870	1870	0
434	20240329	125700	575041443	1870	1870	1870	1870	0
435	20240329	125600	575041443	1870	1870	1870	1870	607
436	20240329	125500	573906353	1870	1870	1870	1870	1200
437	20240329	125400	571662353	1870	1872	1872	1870	1037
438	20240329	125300	569721161	1870	1870	1870	1870	117
439	20240329	125200	569502371	1870	1870	1870	1870	1
440	20240329	125100	569500501	1866	1866	1866	1866	400
441	20240329	125000	568754101	1877	1877	1877	1877	0
442	20240329	124900	568754101	1877	1867	1877	1866	6331
443	20240329	124800	556912097	1866	1860	1866	1860	1483
444	20240329	124700	554147819	1860	1860	1860	1860	0
445	20240329	124600	554147819	1860	1860	1860	1860	0
446	20240329	124500	554147819	1860	1866	1866	1860	955
447	20240329	124400	552368019	1866	1866	1866	1866	0
448	20240329	124300	552368019	1866	1861	1866	1861	501
449	20240329	124200	551435653	1856	1856	1856	1856	203
450	20240329	124100	551058885	1861	1861	1861	1861	0
451	20240329	124000	551058885	1861	1861	1861	1861	0
452	20240329	123900	551058885	1861	1865	1865	1861	109
453	20240329	123800	550855604	1865	1855	1865	1850	3011
454	20240329	123700	545265516	1850	1849	1850	1849	2924
455	20240329	123600	539858040	1843	1835	1843	1835	8448
456	20240329	123500	524302155	1840	1840	1840	1840	14
457	20240329	123400	524276395	1835	1835	1835	1835	500
458	20240329	123300	523358895	1835	1835	1835	1835	418
459	20240329	123200	522591865	1835	1840	1840	1835	205
460	20240329	123100	522215670	1840	1840	1840	1840	9
461	20240329	123000	522199110	1830	1830	1830	1830	0
462	20240329	122900	522199110	1830	1830	1830	1830	0
463	20240329	122800	522199110	1830	1830	1830	1830	0
464	20240329	122700	522199110	1830	1830	1830	1830	787
465	20240329	122600	520758900	1830	1830	1830	1830	4000
466	20240329	122500	513438900	1830	1835	1837	1830	8400
467	20240329	122400	498045065	1834	1836	1837	1834	1721
468	20240329	122300	494885441	1837	1837	1837	1837	0
469	20240329	122200	494885441	1837	1837	1837	1837	1
470	20240329	122100	494883604	1837	1837	1837	1837	1
471	20240329	122000	494881767	1835	1840	1840	1835	2270
472	20240329	121900	490714970	1835	1835	1835	1835	0
473	20240329	121800	490714970	1835	1838	1838	1835	7504
474	20240329	121700	476941633	1840	1840	1840	1840	0
475	20240329	121600	476941633	1840	1839	1840	1839	822
476	20240329	121500	475429363	1839	1840	1840	1839	608
477	20240329	121400	474311248	1842	1842	1842	1842	1
478	20240329	121300	474309406	1840	1840	1840	1840	0
479	20240329	121200	474309406	1840	1840	1840	1840	1562
480	20240329	121100	471435326	1840	1840	1840	1840	1228
481	20240329	121000	469175806	1840	1841	1841	1840	200
482	20240329	120900	468807795	1839	1839	1839	1839	0
483	20240329	120800	468807795	1839	1839	1839	1839	1491
484	20240329	120700	466065846	1839	1840	1840	1839	455
485	20240329	120600	465228647	1839	1839	1839	1839	0
486	20240329	120500	465228647	1839	1839	1839	1839	1
487	20240329	120400	465226808	1839	1843	1843	1839	233
488	20240329	120300	464798067	1844	1839	1844	1839	1012
489	20240329	120200	462936939	1835	1835	1835	1835	0
490	20240329	120100	462936939	1835	1847	1847	1835	5000
491	20240329	120000	453760156	1847	1849	1849	1847	307
492	20240329	115900	453192819	1837	1837	1837	1837	0
493	20240329	115800	453192819	1837	1837	1844	1837	701
494	20240329	115700	451904942	1835	1840	1840	1835	10000
495	20240329	115600	433546005	1840	1844	1844	1840	5000
496	20240329	115500	424340968	1849	1847	1849	1844	4977
497	20240329	115400	415160720	1847	1849	1849	1847	358
498	20240329	115300	414499464	1847	1849	1849	1847	12
499	20240329	115200	414477288	1849	1849	1849	1849	10
500	20240329	115100	414458798	1849	1845	1849	1845	108
501	20240329	115000	414259462	1845	1848	1848	1844	6300
502	20240329	114900	402637026	1849	1852	1852	1849	6425
503	20240329	114800	390748170	1852	1852	1852	1852	0
504	20240329	114700	390748170	1852	1852	1854	1852	1579
505	20240329	114600	387823860	1852	1852	1852	1852	144
506	20240329	114500	387557172	1851	1855	1855	1851	2411
507	20240329	114400	383091191	1856	1856	1856	1856	0
508	20240329	114300	383091191	1856	1859	1859	1856	3310
509	20240329	114200	376944535	1864	1864	1864	1864	0
510	20240329	114100	376944535	1864	1865	1865	1864	637
511	20240329	114000	375756630	1865	1858	1865	1858	1046
512	20240329	113900	373812996	1865	1864	1865	1864	7
513	20240329	113800	373799942	1859	1859	1859	1859	0
514	20240329	113700	373799942	1859	1860	1860	1859	520
515	20240329	113600	372833252	1859	1859	1859	1859	0
516	20240329	113500	372833252	1859	1860	1860	1859	398
517	20240329	113400	372093367	1860	1860	1860	1860	1
518	20240329	113300	372091507	1865	1865	1865	1865	0
519	20240329	113200	372091507	1865	1867	1867	1865	107
520	20240329	113100	371891946	1867	1867	1867	1867	6
521	20240329	113000	371880744	1867	1867	1867	1867	150
522	20240329	112900	371600694	1867	1867	1867	1867	0
523	20240329	112800	371600694	1867	1865	1867	1865	321
524	20240329	112700	371001429	1867	1867	1867	1867	0
525	20240329	112600	371001429	1867	1867	1867	1867	1
526	20240329	112500	370999562	1865	1864	1865	1864	366
527	20240329	112400	370317337	1864	1864	1864	1864	0
528	20240329	112300	370317337	1864	1867	1867	1864	536
529	20240329	112200	369316634	1867	1860	1867	1859	201
530	20240329	112100	368942951	1860	1863	1863	1860	8729
531	20240329	112000	352706280	1863	1863	1863	1863	0
532	20240329	111900	352706280	1863	1866	1866	1863	1600
533	20240329	111800	349724990	1867	1867	1867	1867	100
534	20240329	111700	349538290	1867	1864	1867	1864	2214
535	20240329	111600	345407754	1864	1864	1864	1864	129
536	20240329	111500	345167298	1863	1863	1863	1863	20
537	20240329	111400	345130038	1864	1864	1864	1864	160
538	20240329	111300	344831798	1863	1860	1863	1860	2811
539	20240329	111200	339599054	1860	1860	1860	1860	200
540	20240329	111100	339227054	1861	1862	1862	1861	400
541	20240329	111000	338482554	1861	1861	1861	1861	0
542	20240329	110900	338482554	1861	1861	1861	1861	0
543	20240329	110800	338482554	1861	1861	1861	1861	12
544	20240329	110700	338460222	1861	1860	1861	1860	1036
545	20240329	110600	336532274	1860	1860	1860	1860	23
546	20240329	110500	336489494	1860	1860	1860	1860	39
547	20240329	110400	336416954	1862	1860	1862	1860	270
548	20240329	110300	335914216	1860	1860	1860	1860	1
549	20240329	110200	335912356	1860	1860	1860	1860	0
550	20240329	110100	335912356	1860	1860	1860	1860	0
551	20240329	110000	335912356	1860	1860	1860	1859	1859
552	20240329	105900	332454617	1860	1860	1860	1855	3715
553	20240329	105800	325561755	1860	1860	1860	1860	850
554	20240329	105700	323980755	1860	1860	1860	1860	1170
555	20240329	105600	321804555	1856	1856	1856	1856	0
556	20240329	105500	321804555	1856	1856	1856	1856	0
557	20240329	105400	321804555	1856	1858	1858	1856	595
558	20240329	105300	320699047	1856	1856	1856	1855	2466
559	20240329	105200	316124001	1857	1859	1859	1857	5048
560	20240329	105100	306744332	1859	1860	1860	1859	1100
561	20240329	105000	304699332	1860	1862	1862	1860	389
562	20240329	104900	303975444	1864	1864	1864	1864	377
563	20240329	104800	303272716	1864	1864	1864	1864	0
564	20240329	104700	303272716	1864	1864	1864	1864	652
565	20240329	104600	302057388	1864	1867	1867	1864	466
566	20240329	104500	301188710	1867	1867	1867	1867	2452
567	20240329	104400	296610826	1867	1866	1867	1866	200
568	20240329	104300	296237485	1864	1864	1864	1864	1
569	20240329	104200	296235621	1860	1865	1865	1860	242
570	20240329	104100	295785201	1861	1861	1861	1861	112
571	20240329	104000	295576769	1866	1866	1866	1866	10
572	20240329	103900	295558109	1861	1862	1862	1861	263
573	20240329	103800	295068515	1861	1862	1862	1861	2000
574	20240329	103700	291345817	1862	1866	1866	1862	340
575	20240329	103600	290712286	1867	1867	1867	1867	0
576	20240329	103500	290712286	1867	1867	1867	1867	0
577	20240329	103400	290712286	1867	1867	1867	1867	100
578	20240329	103300	290525586	1867	1865	1867	1865	305
579	20240329	103200	289956755	1865	1865	1865	1865	6
580	20240329	103100	289945565	1860	1860	1860	1860	0
581	20240329	103000	289945565	1860	1860	1860	1860	20
582	20240329	102900	289908365	1859	1863	1863	1859	500
583	20240329	102800	288978845	1859	1863	1863	1859	3422
584	20240329	102700	282612039	1863	1867	1867	1863	2250
585	20240329	102600	278419113	1868	1868	1868	1868	8
586	20240329	102500	278404169	1863	1864	1864	1863	145
587	20240329	102400	278133933	1867	1867	1867	1867	8
588	20240329	102300	278118997	1863	1863	1863	1863	0
589	20240329	102200	278118997	1863	1863	1863	1863	465
590	20240329	102100	277252702	1863	1863	1863	1863	0
591	20240329	102000	277252702	1863	1867	1867	1863	782
592	20240329	101900	275795748	1867	1867	1867	1867	20
593	20240329	101800	275758408	1867	1867	1867	1867	18
594	20240329	101700	275724802	1860	1865	1865	1860	1803
595	20240329	101600	272366556	1869	1864	1869	1864	756
596	20240329	101500	270956872	1864	1864	1864	1864	1344
597	20240329	101400	268451656	1864	1864	1864	1864	0
598	20240329	101300	268451656	1864	1864	1864	1864	0
599	20240329	101200	268451656	1864	1869	1869	1864	95
600	20240329	101100	268274326	1864	1864	1864	1864	1870
601	20240329	101000	264788646	1864	1864	1864	1864	431
602	20240329	100900	263985262	1862	1862	1862	1862	0
603	20240329	100800	263985262	1862	1862	1862	1862	0
604	20240329	100700	263985262	1862	1864	1864	1862	1000
605	20240329	100600	262123149	1864	1869	1869	1864	2001
606	20240329	100500	258388268	1874	1874	1874	1874	2
607	20240329	100400	258384520	1868	1868	1868	1868	192
608	20240329	100300	258025864	1866	1867	1868	1866	437
609	20240329	100200	257210055	1869	1869	1869	1863	4600
610	20240329	100100	248635867	1869	1874	1874	1869	215
611	20240329	100000	248234007	1874	1875	1875	1874	576
612	20240329	095900	247154011	1875	1875	1875	1875	1
613	20240329	095800	247152136	1869	1869	1869	1869	518
614	20240329	095700	246183994	1869	1869	1869	1869	7
615	20240329	095600	246170911	1869	1855	1869	1855	2445
616	20240329	095500	241633348	1851	1851	1854	1851	2224
617	20240329	095400	237515505	1851	1855	1855	1851	2286
618	20240329	095300	233284039	1855	1851	1855	1851	613
619	20240329	095200	232149336	1851	1856	1856	1851	1373
620	20240329	095100	229607583	1856	1859	1859	1851	14861
621	20240329	095000	202037643	1859	1866	1866	1859	5250
622	20240329	094900	192271094	1861	1867	1867	1861	3351
623	20240329	094800	186030722	1869	1869	1869	1869	280
624	20240329	094700	185507402	1875	1875	1875	1874	32
625	20240329	094600	185447411	1874	1876	1876	1874	34
626	20240329	094500	185383693	1874	1874	1874	1874	61
627	20240329	094400	185269379	1874	1874	1874	1874	322
628	20240329	094300	184665951	1874	1876	1876	1874	12
629	20240329	094200	184643451	1874	1877	1877	1872	73
630	20240329	094100	184506655	1877	1877	1877	1877	5
631	20240329	094000	184497270	1877	1877	1877	1877	1
632	20240329	093900	184495393	1877	1877	1877	1877	0
633	20240329	093800	184495393	1877	1873	1877	1873	159
634	20240329	093700	184197328	1872	1873	1873	1872	434
635	20240329	093600	183384879	1873	1873	1873	1873	2185
636	20240329	093500	179292374	1873	1873	1873	1873	41
637	20240329	093400	179215581	1873	1873	1873	1873	10
638	20240329	093300	179196851	1873	1869	1873	1869	1041
639	20240329	093200	177251079	1869	1868	1869	1861	5450
640	20240329	093100	167093598	1869	1869	1869	1869	24
641	20240329	093000	167048742	1869	1874	1874	1869	57
642	20240329	092900	166942149	1869	1870	1870	1869	2549
643	20240329	092800	162175529	1870	1875	1875	1870	1025
644	20240329	092700	160258684	1877	1877	1877	1871	1003
645	20240329	092600	158376565	1877	1877	1877	1877	100
646	20240329	092500	158188865	1877	1866	1877	1866	116
647	20240329	092400	157971309	1866	1866	1866	1866	2882
648	20240329	092300	152593497	1866	1865	1866	1865	20939
649	20240329	092200	113522924	1864	1876	1876	1864	6691
650	20240329	092100	101037033	1879	1876	1879	1871	658
651	20240329	092000	99801046	1871	1871	1877	1871	22
652	20240329	091900	99759847	1875	1875	1875	1875	1850
653	20240329	091800	96291097	1875	1870	1875	1866	2482
654	20240329	091700	91657839	1871	1879	1879	1871	4535
655	20240329	091600	83171234	1879	1879	1879	1878	354
656	20240329	091500	82506138	1879	1878	1879	1878	67
657	20240329	091400	82380265	1878	1879	1879	1878	177
658	20240329	091300	82047706	1880	1880	1880	1877	802
659	20240329	091200	80542266	1877	1877	1877	1877	16
660	20240329	091100	80512234	1880	1882	1882	1880	54
661	20240329	091000	80410678	1877	1877	1877	1876	1014
662	20240329	090900	78507414	1877	1877	1877	1877	43
663	20240329	090800	78426703	1875	1889	1889	1875	6686
664	20240329	090700	65826875	1890	1892	1892	1890	4370
665	20240329	090600	57560078	1891	1899	1899	1891	1283
666	20240329	090500	55127541	1910	1901	1915	1900	16062
667	20240329	090400	24502792	1900	1892	1900	1892	679
668	20240329	090300	23214002	1892	1882	1892	1880	1077
669	20240329	090200	21186942	1883	1882	1883	1882	50
670	20240329	090100	21092825	1882	1864	1882	1860	1813
671	20240329	090000	17686171	1860	1865	1865	1860	9473