KissMeData/215380/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203800	100521548	1850	1850	1850	1850	114
3	20240320	203700	100521548	1850	1850	1850	1850	0
4	20240320	203600	100521548	1850	1850	1850	1850	0
5	20240320	203500	100521548	1850	1850	1850	1850	0
6	20240320	203400	100521548	1850	1850	1850	1850	0
7	20240320	203300	100521548	1850	1850	1850	1850	0
8	20240320	203200	100521548	1850	1850	1850	1850	0
9	20240320	203100	100521548	1850	1850	1850	1850	0
10	20240320	203000	100521548	1850	1850	1850	1850	0
11	20240320	202900	100521548	1850	1850	1850	1850	0
12	20240320	202800	100521548	1850	1850	1850	1850	0
13	20240320	202700	100521548	1850	1850	1850	1850	0
14	20240320	202600	100521548	1850	1850	1850	1850	0
15	20240320	202500	100521548	1850	1850	1850	1850	0
16	20240320	202400	100521548	1850	1850	1850	1850	0
17	20240320	202300	100521548	1850	1850	1850	1850	0
18	20240320	202200	100521548	1850	1850	1850	1850	0
19	20240320	202100	100521548	1850	1850	1850	1850	0
20	20240320	202000	100521548	1850	1850	1850	1850	0
21	20240320	201900	100521548	1850	1850	1850	1850	0
22	20240320	201800	100521548	1850	1850	1850	1850	0
23	20240320	201700	100521548	1850	1850	1850	1850	0
24	20240320	201600	100521548	1850	1850	1850	1850	0
25	20240320	201500	100521548	1850	1850	1850	1850	0
26	20240320	201400	100521548	1850	1850	1850	1850	0
27	20240320	201300	100521548	1850	1850	1850	1850	0
28	20240320	201200	100521548	1850	1850	1850	1850	0
29	20240320	201100	100521548	1850	1850	1850	1850	0
30	20240320	201000	100521548	1850	1850	1850	1850	0
31	20240320	200900	100521548	1850	1850	1850	1850	0
32	20240320	200800	100521548	1850	1850	1850	1850	114
33	20240320	200700	100521548	1850	1850	1850	1850	0
34	20240320	200600	100521548	1850	1850	1850	1850	0
35	20240320	200500	100521548	1850	1850	1850	1850	0
36	20240320	200400	100521548	1850	1850	1850	1850	0
37	20240320	200300	100521548	1850	1850	1850	1850	0
38	20240320	200200	100521548	1850	1850	1850	1850	0
39	20240320	200100	100521548	1850	1850	1850	1850	0
40	20240320	200000	100521548	1850	1850	1850	1850	0
41	20240320	195900	100521548	1850	1850	1850	1850	0
42	20240320	195800	100521548	1850	1850	1850	1850	0
43	20240320	195700	100521548	1850	1850	1850	1850	0
44	20240320	195600	100521548	1850	1850	1850	1850	0
45	20240320	195500	100521548	1850	1850	1850	1850	0
46	20240320	195400	100521548	1850	1850	1850	1850	0
47	20240320	195300	100521548	1850	1850	1850	1850	0
48	20240320	195200	100521548	1850	1850	1850	1850	0
49	20240320	195100	100521548	1850	1850	1850	1850	0
50	20240320	195000	100521548	1850	1850	1850	1850	0
51	20240320	194900	100521548	1850	1850	1850	1850	0
52	20240320	194800	100521548	1850	1850	1850	1850	0
53	20240320	194700	100521548	1850	1850	1850	1850	0
54	20240320	194600	100521548	1850	1850	1850	1850	0
55	20240320	194500	100521548	1850	1850	1850	1850	0
56	20240320	194400	100521548	1850	1850	1850	1850	0
57	20240320	194300	100521548	1850	1850	1850	1850	0
58	20240320	194200	100521548	1850	1850	1850	1850	0
59	20240320	194100	100521548	1850	1850	1850	1850	0
60	20240320	194000	100521548	1850	1850	1850	1850	0
61	20240320	193900	100521548	1850	1850	1850	1850	0
62	20240320	193800	100521548	1850	1850	1850	1850	114
63	20240320	193700	100521548	1850	1850	1850	1850	0
64	20240320	193600	100521548	1850	1850	1850	1850	0
65	20240320	193500	100521548	1850	1850	1850	1850	0
66	20240320	193400	100521548	1850	1850	1850	1850	0
67	20240320	193300	100521548	1850	1850	1850	1850	0
68	20240320	193200	100521548	1850	1850	1850	1850	0
69	20240320	193100	100521548	1850	1850	1850	1850	0
70	20240320	193000	100521548	1850	1850	1850	1850	0
71	20240320	192900	100521548	1850	1850	1850	1850	0
72	20240320	192800	100521548	1850	1850	1850	1850	0
73	20240320	192700	100521548	1850	1850	1850	1850	0
74	20240320	192600	100521548	1850	1850	1850	1850	0
75	20240320	192500	100521548	1850	1850	1850	1850	0
76	20240320	192400	100521548	1850	1850	1850	1850	0
77	20240320	192300	100521548	1850	1850	1850	1850	0
78	20240320	192200	100521548	1850	1850	1850	1850	0
79	20240320	192100	100521548	1850	1850	1850	1850	0
80	20240320	192000	100521548	1850	1850	1850	1850	0
81	20240320	191900	100521548	1850	1850	1850	1850	0
82	20240320	191800	100521548	1850	1850	1850	1850	0
83	20240320	191700	100521548	1850	1850	1850	1850	0
84	20240320	191600	100521548	1850	1850	1850	1850	0
85	20240320	191500	100521548	1850	1850	1850	1850	0
86	20240320	191400	100521548	1850	1850	1850	1850	0
87	20240320	191300	100521548	1850	1850	1850	1850	0
88	20240320	191200	100521548	1850	1850	1850	1850	0
89	20240320	191100	100521548	1850	1850	1850	1850	0
90	20240320	191000	100521548	1850	1850	1850	1850	0
91	20240320	190900	100521548	1850	1850	1850	1850	0
92	20240320	190800	100521548	1850	1850	1850	1850	114
93	20240320	190700	100521548	1850	1850	1850	1850	0
94	20240320	190600	100521548	1850	1850	1850	1850	0
95	20240320	190500	100521548	1850	1850	1850	1850	0
96	20240320	190400	100521548	1850	1850	1850	1850	0
97	20240320	190300	100521548	1850	1850	1850	1850	0
98	20240320	190200	100521548	1850	1850	1850	1850	0
99	20240320	190100	100521548	1850	1850	1850	1850	0
100	20240320	190000	100521548	1850	1850	1850	1850	0
101	20240320	185900	100521548	1850	1850	1850	1850	0
102	20240320	185800	100521548	1850	1850	1850	1850	0
103	20240320	185700	100521548	1850	1850	1850	1850	0
104	20240320	185600	100521548	1850	1850	1850	1850	0
105	20240320	185500	100521548	1850	1850	1850	1850	0
106	20240320	185400	100521548	1850	1850	1850	1850	0
107	20240320	185300	100521548	1850	1850	1850	1850	0
108	20240320	185200	100521548	1850	1850	1850	1850	0
109	20240320	185100	100521548	1850	1850	1850	1850	0
110	20240320	185000	100521548	1850	1850	1850	1850	0
111	20240320	184900	100521548	1850	1850	1850	1850	0
112	20240320	184800	100521548	1850	1850	1850	1850	0
113	20240320	184700	100521548	1850	1850	1850	1850	0
114	20240320	184600	100521548	1850	1850	1850	1850	0
115	20240320	184500	100521548	1850	1850	1850	1850	0
116	20240320	184400	100521548	1850	1850	1850	1850	0
117	20240320	184300	100521548	1850	1850	1850	1850	0
118	20240320	184200	100521548	1850	1850	1850	1850	0
119	20240320	184100	100521548	1850	1850	1850	1850	0
120	20240320	184000	100521548	1850	1850	1850	1850	0
121	20240320	183900	100521548	1850	1850	1850	1850	0
122	20240320	183800	100521548	1850	1850	1850	1850	114
123	20240320	183700	100521548	1850	1850	1850	1850	0
124	20240320	183600	100521548	1850	1850	1850	1850	0
125	20240320	183500	100521548	1850	1850	1850	1850	0
126	20240320	183400	100521548	1850	1850	1850	1850	0
127	20240320	183300	100521548	1850	1850	1850	1850	0
128	20240320	183200	100521548	1850	1850	1850	1850	0
129	20240320	183100	100521548	1850	1850	1850	1850	0
130	20240320	183000	100521548	1850	1850	1850	1850	0
131	20240320	182900	100521548	1850	1850	1850	1850	0
132	20240320	182800	100521548	1850	1850	1850	1850	0
133	20240320	182700	100521548	1850	1850	1850	1850	0
134	20240320	182600	100521548	1850	1850	1850	1850	0
135	20240320	182500	100521548	1850	1850	1850	1850	0
136	20240320	182400	100521548	1850	1850	1850	1850	0
137	20240320	182300	100521548	1850	1850	1850	1850	0
138	20240320	182200	100521548	1850	1850	1850	1850	0
139	20240320	182100	100521548	1850	1850	1850	1850	0
140	20240320	182000	100521548	1850	1850	1850	1850	0
141	20240320	181900	100521548	1850	1850	1850	1850	0
142	20240320	181800	100521548	1850	1850	1850	1850	0
143	20240320	181700	100521548	1850	1850	1850	1850	0
144	20240320	181600	100521548	1850	1850	1850	1850	0
145	20240320	181500	100521548	1850	1850	1850	1850	0
146	20240320	181400	100521548	1850	1850	1850	1850	0
147	20240320	181300	100521548	1850	1850	1850	1850	0
148	20240320	181200	100521548	1850	1850	1850	1850	0
149	20240320	181100	100521548	1850	1850	1850	1850	0
150	20240320	181000	100521548	1850	1850	1850	1850	0
151	20240320	180900	100521548	1850	1850	1850	1850	0
152	20240320	180800	100521548	1850	1850	1850	1850	114
153	20240320	180700	100521548	1850	1850	1850	1850	0
154	20240320	180600	100521548	1850	1850	1850	1850	0
155	20240320	180500	100521548	1850	1850	1850	1850	0
156	20240320	180400	100521548	1850	1850	1850	1850	0
157	20240320	180300	100521548	1850	1850	1850	1850	0
158	20240320	180200	100521548	1850	1850	1850	1850	0
159	20240320	180100	100521548	1850	1850	1850	1850	0
160	20240320	180000	100521548	1850	1850	1850	1850	0
161	20240320	175900	100521548	1850	1850	1850	1850	0
162	20240320	175800	100521548	1850	1850	1850	1850	0
163	20240320	175700	100521548	1850	1850	1850	1850	0
164	20240320	175600	100521548	1850	1850	1850	1850	0
165	20240320	175500	100521548	1850	1850	1850	1850	0
166	20240320	175400	100521548	1850	1850	1850	1850	0
167	20240320	175300	100521548	1850	1850	1850	1850	0
168	20240320	175200	100521548	1850	1850	1850	1850	0
169	20240320	175100	100521548	1850	1850	1850	1850	0
170	20240320	175000	100521548	1850	1850	1850	1850	0
171	20240320	174900	100521548	1850	1850	1850	1850	0
172	20240320	174800	100521548	1850	1850	1850	1850	0
173	20240320	174700	100521548	1850	1850	1850	1850	0
174	20240320	174600	100521548	1850	1850	1850	1850	0
175	20240320	174500	100521548	1850	1850	1850	1850	0
176	20240320	174400	100521548	1850	1850	1850	1850	0
177	20240320	174300	100521548	1850	1850	1850	1850	0
178	20240320	174200	100521548	1850	1850	1850	1850	0
179	20240320	174100	100521548	1850	1850	1850	1850	0
180	20240320	174000	100521548	1850	1850	1850	1850	0
181	20240320	173900	100521548	1850	1850	1850	1850	0
182	20240320	173800	100521548	1850	1850	1850	1850	114
183	20240320	173700	100521548	1850	1850	1850	1850	0
184	20240320	173600	100521548	1850	1850	1850	1850	0
185	20240320	173500	100521548	1850	1850	1850	1850	0
186	20240320	173400	100521548	1850	1850	1850	1850	0
187	20240320	173300	100521548	1850	1850	1850	1850	0
188	20240320	173200	100521548	1850	1850	1850	1850	0
189	20240320	173100	100521548	1850	1850	1850	1850	0
190	20240320	173000	100521548	1850	1850	1850	1850	0
191	20240320	172900	100521548	1850	1850	1850	1850	0
192	20240320	172800	100521548	1850	1850	1850	1850	0
193	20240320	172700	100521548	1850	1850	1850	1850	0
194	20240320	172600	100521548	1850	1850	1850	1850	0
195	20240320	172500	100521548	1850	1850	1850	1850	0
196	20240320	172400	100521548	1850	1850	1850	1850	0
197	20240320	172300	100521548	1850	1850	1850	1850	0
198	20240320	172200	100521548	1850	1850	1850	1850	0
199	20240320	172100	100521548	1850	1850	1850	1850	0
200	20240320	172000	100521548	1850	1850	1850	1850	0
201	20240320	171900	100521548	1850	1850	1850	1850	0
202	20240320	171800	100521548	1850	1850	1850	1850	0
203	20240320	171700	100521548	1850	1850	1850	1850	0
204	20240320	171600	100521548	1850	1850	1850	1850	0
205	20240320	171500	100521548	1850	1850	1850	1850	0
206	20240320	171400	100521548	1850	1850	1850	1850	0
207	20240320	171300	100521548	1850	1850	1850	1850	0
208	20240320	171200	100521548	1850	1850	1850	1850	0
209	20240320	171100	100521548	1850	1850	1850	1850	0
210	20240320	171000	100521548	1850	1850	1850	1850	0
211	20240320	170900	100521548	1850	1850	1850	1850	0
212	20240320	170800	100521548	1850	1850	1850	1850	114
213	20240320	170700	100521548	1850	1850	1850	1850	0
214	20240320	170600	100521548	1850	1850	1850	1850	0
215	20240320	170500	100521548	1850	1850	1850	1850	0
216	20240320	170400	100521548	1850	1850	1850	1850	0
217	20240320	170300	100521548	1850	1850	1850	1850	0
218	20240320	170200	100521548	1850	1850	1850	1850	0
219	20240320	170100	100521548	1850	1850	1850	1850	0
220	20240320	170000	100521548	1850	1850	1850	1850	0
221	20240320	165900	100521548	1850	1850	1850	1850	0
222	20240320	165800	100521548	1850	1850	1850	1850	0
223	20240320	165700	100521548	1850	1850	1850	1850	0
224	20240320	165600	100521548	1850	1850	1850	1850	0
225	20240320	165500	100521548	1850	1850	1850	1850	0
226	20240320	165400	100521548	1850	1850	1850	1850	0
227	20240320	165300	100521548	1850	1850	1850	1850	0
228	20240320	165200	100521548	1850	1850	1850	1850	0
229	20240320	165100	100521548	1850	1850	1850	1850	0
230	20240320	165000	100521548	1850	1850	1850	1850	0
231	20240320	164900	100521548	1850	1850	1850	1850	0
232	20240320	164800	100521548	1850	1850	1850	1850	0
233	20240320	164700	100521548	1850	1850	1850	1850	0
234	20240320	164600	100521548	1850	1850	1850	1850	0
235	20240320	164500	100521548	1850	1850	1850	1850	0
236	20240320	164400	100521548	1850	1850	1850	1850	0
237	20240320	164300	100521548	1850	1850	1850	1850	0
238	20240320	164200	100521548	1850	1850	1850	1850	0
239	20240320	164100	100521548	1850	1850	1850	1850	0
240	20240320	164000	100521548	1850	1850	1850	1850	0
241	20240320	163900	100521548	1850	1850	1850	1850	0
242	20240320	163800	100521548	1850	1850	1850	1850	114
243	20240320	163700	100521548	1850	1850	1850	1850	0
244	20240320	163600	100521548	1850	1850	1850	1850	0
245	20240320	163500	100521548	1850	1850	1850	1850	0
246	20240320	163400	100521548	1850	1850	1850	1850	0
247	20240320	163300	100521548	1850	1850	1850	1850	0
248	20240320	163200	100521548	1850	1850	1850	1850	0
249	20240320	163100	100521548	1850	1850	1850	1850	0
250	20240320	163000	100521548	1850	1850	1850	1850	0
251	20240320	162900	100521548	1850	1850	1850	1850	0
252	20240320	162800	100521548	1850	1850	1850	1850	0
253	20240320	162700	100521548	1850	1850	1850	1850	0
254	20240320	162600	100521548	1850	1850	1850	1850	0
255	20240320	162500	100521548	1850	1850	1850	1850	0
256	20240320	162400	100521548	1850	1850	1850	1850	0
257	20240320	162300	100521548	1850	1850	1850	1850	0
258	20240320	162200	100521548	1850	1850	1850	1850	0
259	20240320	162100	100521548	1850	1850	1850	1850	0
260	20240320	162000	100521548	1850	1850	1850	1850	0
261	20240320	161900	100521548	1850	1850	1850	1850	0
262	20240320	161800	100521548	1850	1850	1850	1850	0
263	20240320	161700	100521548	1850	1850	1850	1850	0
264	20240320	161600	100521548	1850	1850	1850	1850	0
265	20240320	161500	100521548	1850	1850	1850	1850	0
266	20240320	161400	100521548	1850	1850	1850	1850	0
267	20240320	161300	100521548	1850	1850	1850	1850	0
268	20240320	161200	100521548	1850	1850	1850	1850	0
269	20240320	161100	100521548	1850	1850	1850	1850	0
270	20240320	161000	100521548	1850	1850	1850	1850	0
271	20240320	160900	100521548	1850	1850	1850	1850	0
272	20240320	160800	100521548	1850	1850	1850	1850	114
273	20240320	160700	100521548	1850	1850	1850	1850	0
274	20240320	160600	100521548	1850	1850	1850	1850	0
275	20240320	160500	100521548	1850	1850	1850	1850	0
276	20240320	160400	100521548	1850	1850	1850	1850	0
277	20240320	160300	100521548	1850	1850	1850	1850	0
278	20240320	160200	100521548	1850	1850	1850	1850	0
279	20240320	160100	100521548	1850	1850	1850	1850	0
280	20240320	160000	100521548	1850	1850	1850	1850	0
281	20240320	155900	100521548	1850	1850	1850	1850	0
282	20240320	155800	100521548	1850	1850	1850	1850	0
283	20240320	155700	100521548	1850	1850	1850	1850	0
284	20240320	155600	100521548	1850	1850	1850	1850	0
285	20240320	155500	100521548	1850	1850	1850	1850	0
286	20240320	155400	100521548	1850	1850	1850	1850	0
287	20240320	155300	100521548	1850	1850	1850	1850	0
288	20240320	155200	100521548	1850	1850	1850	1850	0
289	20240320	155100	100521548	1850	1850	1850	1850	0
290	20240320	155000	100521548	1850	1850	1850	1850	0
291	20240320	154900	100521548	1850	1850	1850	1850	0
292	20240320	154800	100521548	1850	1850	1850	1850	0
293	20240320	154700	100521548	1850	1850	1850	1850	0
294	20240320	154600	100521548	1850	1850	1850	1850	0
295	20240320	154500	100521548	1850	1850	1850	1850	0
296	20240320	154400	100521548	1850	1850	1850	1850	0
297	20240320	154300	100521548	1850	1850	1850	1850	0
298	20240320	154200	100521548	1850	1850	1850	1850	0
299	20240320	154100	100521548	1850	1850	1850	1850	0
300	20240320	154000	100521548	1850	1850	1850	1850	0
301	20240320	153900	100521548	1850	1850	1850	1850	0
302	20240320	153800	100521548	1850	1850	1850	1850	114
303	20240320	153700	100521548	1850	1850	1850	1850	0
304	20240320	153600	100521548	1850	1850	1850	1850	0
305	20240320	153500	100521548	1850	1850	1850	1850	0
306	20240320	153400	100521548	1850	1850	1850	1850	0
307	20240320	153300	100521548	1850	1850	1850	1850	0
308	20240320	153200	100521548	1850	1850	1850	1850	0
309	20240320	153100	100521548	1850	1850	1850	1850	0
310	20240320	153000	100521548	1850	1850	1850	1850	114
311	20240320	152900	100310648	1849	1849	1849	1849	0
312	20240320	152800	100310648	1849	1849	1849	1849	0
313	20240320	152700	100310648	1849	1849	1849	1849	0
314	20240320	152600	100310648	1849	1849	1849	1849	0
315	20240320	152500	100310648	1849	1849	1849	1849	0
316	20240320	152400	100310648	1849	1849	1849	1849	0
317	20240320	152300	100310648	1849	1849	1849	1849	0
318	20240320	152200	100310648	1849	1849	1849	1849	0
319	20240320	152100	100310648	1849	1849	1849	1849	0
320	20240320	152000	100310648	1849	1849	1849	1849	0
321	20240320	151900	100310648	1849	1849	1849	1849	0
322	20240320	151800	100310648	1849	1849	1849	1849	0
323	20240320	151700	100310648	1849	1849	1849	1849	0
324	20240320	151600	100310648	1849	1849	1849	1849	0
325	20240320	151500	100310648	1849	1849	1849	1849	0
326	20240320	151400	100310648	1849	1849	1849	1849	200
327	20240320	151300	99940848	1847	1847	1847	1847	0
328	20240320	151200	99940848	1847	1847	1847	1847	0
329	20240320	151100	99940848	1847	1847	1847	1847	3
330	20240320	151000	99935307	1869	1869	1869	1869	0
331	20240320	150900	99935307	1869	1867	1869	1867	110
332	20240320	150800	99729761	1870	1870	1870	1870	0
333	20240320	150700	99729761	1870	1849	1870	1849	100
334	20240320	150600	99543851	1849	1849	1849	1849	0
335	20240320	150500	99543851	1849	1849	1849	1849	0
336	20240320	150400	99543851	1849	1849	1849	1849	100
337	20240320	150300	99358951	1843	1843	1843	1843	0
338	20240320	150200	99358951	1843	1843	1843	1843	0
339	20240320	150100	99358951	1843	1843	1843	1843	119
340	20240320	150000	99139634	1843	1843	1843	1843	1
341	20240320	145900	99137791	1848	1848	1848	1848	80
342	20240320	145800	98989951	1849	1848	1849	1848	100
343	20240320	145700	98805125	1848	1848	1848	1848	0
344	20240320	145600	98805125	1848	1848	1848	1848	0
345	20240320	145500	98805125	1848	1848	1848	1848	9
346	20240320	145400	98788493	1848	1848	1848	1848	1
347	20240320	145300	98786645	1848	1848	1848	1848	0
348	20240320	145200	98786645	1848	1848	1848	1848	0
349	20240320	145100	98786645	1848	1848	1848	1848	0
350	20240320	145000	98786645	1848	1848	1848	1848	0
351	20240320	144900	98786645	1848	1848	1848	1848	0
352	20240320	144800	98786645	1848	1848	1848	1848	0
353	20240320	144700	98786645	1848	1848	1848	1848	0
354	20240320	144600	98786645	1848	1848	1848	1848	0
355	20240320	144500	98786645	1848	1848	1848	1848	0
356	20240320	144400	98786645	1848	1848	1848	1848	0
357	20240320	144300	98786645	1848	1847	1848	1847	10
358	20240320	144200	98768174	1847	1847	1847	1847	61
359	20240320	144100	98655507	1838	1838	1838	1838	0
360	20240320	144000	98655507	1838	1838	1838	1838	0
361	20240320	143900	98655507	1838	1838	1838	1838	0
362	20240320	143800	98655507	1838	1838	1838	1838	0
363	20240320	143700	98655507	1838	1838	1838	1838	0
364	20240320	143600	98655507	1838	1838	1838	1838	0
365	20240320	143500	98655507	1838	1838	1838	1838	0
366	20240320	143400	98655507	1838	1838	1838	1838	13
367	20240320	143300	98631613	1839	1839	1839	1839	587
368	20240320	143200	97552120	1839	1839	1839	1839	100
369	20240320	143100	97368220	1839	1839	1839	1839	0
370	20240320	143000	97368220	1839	1839	1839	1839	600
371	20240320	142900	96264820	1838	1838	1838	1838	0
372	20240320	142800	96264820	1838	1838	1838	1838	0
373	20240320	142700	96264820	1838	1838	1838	1838	0
374	20240320	142600	96264820	1838	1838	1838	1838	0
375	20240320	142500	96264820	1838	1838	1838	1838	300
376	20240320	142400	95713420	1849	1849	1849	1849	1
377	20240320	142300	95711571	1849	1847	1849	1840	1500
378	20240320	142200	92948740	1847	1851	1851	1847	406
379	20240320	142100	92197626	1855	1855	1855	1855	54
380	20240320	142000	92097456	1855	1856	1856	1855	19
381	20240320	141900	92062201	1859	1859	1859	1859	20
382	20240320	141800	92025021	1859	1859	1859	1859	1
383	20240320	141700	92023162	1856	1856	1856	1856	12
384	20240320	141600	92000890	1860	1860	1860	1860	0
385	20240320	141500	92000890	1860	1860	1860	1860	0
386	20240320	141400	92000890	1860	1860	1860	1860	0
387	20240320	141300	92000890	1860	1860	1860	1860	0
388	20240320	141200	92000890	1860	1860	1860	1860	0
389	20240320	141100	92000890	1860	1860	1860	1860	0
390	20240320	141000	92000890	1860	1860	1860	1860	0
391	20240320	140900	92000890	1860	1860	1860	1860	0
392	20240320	140800	92000890	1860	1860	1860	1860	0
393	20240320	140700	92000890	1860	1862	1862	1860	117
394	20240320	140600	91783118	1862	1863	1863	1862	53
395	20240320	140500	91684392	1862	1862	1862	1862	0
396	20240320	140400	91684392	1862	1862	1862	1862	0
397	20240320	140300	91684392	1862	1862	1862	1862	0
398	20240320	140200	91684392	1862	1862	1862	1862	0
399	20240320	140100	91684392	1862	1862	1862	1862	0
400	20240320	140000	91684392	1862	1862	1862	1862	0
401	20240320	135900	91684392	1862	1862	1862	1862	0
402	20240320	135800	91684392	1862	1862	1862	1862	0
403	20240320	135700	91684392	1862	1862	1862	1862	0
404	20240320	135600	91684392	1862	1862	1862	1862	0
405	20240320	135500	91684392	1862	1862	1862	1862	0
406	20240320	135400	91684392	1862	1862	1862	1862	0
407	20240320	135300	91684392	1862	1862	1862	1862	0
408	20240320	135200	91684392	1862	1862	1862	1862	0
409	20240320	135100	91684392	1862	1862	1862	1862	0
410	20240320	135000	91684392	1862	1862	1862	1862	0
411	20240320	134900	91684392	1862	1862	1862	1862	0
412	20240320	134800	91684392	1862	1862	1862	1862	0
413	20240320	134700	91684392	1862	1862	1862	1862	0
414	20240320	134600	91684392	1862	1862	1862	1862	0
415	20240320	134500	91684392	1862	1862	1862	1862	260
416	20240320	134400	91200272	1862	1862	1862	1862	0
417	20240320	134300	91200272	1862	1862	1862	1862	0
418	20240320	134200	91200272	1862	1862	1862	1862	40
419	20240320	134100	91125792	1867	1867	1867	1867	0
420	20240320	134000	91125792	1867	1867	1867	1867	0
421	20240320	133900	91125792	1867	1867	1867	1867	0
422	20240320	133800	91125792	1867	1867	1867	1867	108
423	20240320	133700	90924156	1870	1870	1870	1870	0
424	20240320	133600	90924156	1870	1870	1870	1870	0
425	20240320	133500	90924156	1870	1870	1870	1870	0
426	20240320	133400	90924156	1870	1870	1870	1870	0
427	20240320	133300	90924156	1870	1870	1870	1870	10
428	20240320	133200	90905456	1873	1873	1873	1873	0
429	20240320	133100	90905456	1873	1873	1873	1873	0
430	20240320	133000	90905456	1873	1873	1873	1873	1
431	20240320	132900	90903583	1867	1867	1867	1867	0
432	20240320	132800	90903583	1867	1867	1867	1867	0
433	20240320	132700	90903583	1867	1867	1867	1867	0
434	20240320	132600	90903583	1867	1867	1867	1867	0
435	20240320	132500	90903583	1867	1867	1867	1867	0
436	20240320	132400	90903583	1867	1867	1867	1867	0
437	20240320	132300	90903583	1867	1867	1867	1867	0
438	20240320	132200	90903583	1867	1867	1867	1867	0
439	20240320	132100	90903583	1867	1867	1867	1867	0
440	20240320	132000	90903583	1867	1867	1867	1867	0
441	20240320	131900	90903583	1867	1867	1867	1867	0
442	20240320	131800	90903583	1867	1867	1867	1867	0
443	20240320	131700	90903583	1867	1867	1867	1867	0
444	20240320	131600	90903583	1867	1867	1867	1867	0
445	20240320	131500	90903583	1867	1867	1867	1867	0
446	20240320	131400	90903583	1867	1867	1867	1867	0
447	20240320	131300	90903583	1867	1867	1867	1867	0
448	20240320	131200	90903583	1867	1867	1867	1867	0
449	20240320	131100	90903583	1867	1867	1867	1867	0
450	20240320	131000	90903583	1867	1867	1867	1867	46
451	20240320	130900	90817701	1870	1870	1870	1870	0
452	20240320	130800	90817701	1870	1870	1870	1870	0
453	20240320	130700	90817701	1870	1870	1870	1870	94
454	20240320	130600	90641921	1870	1870	1870	1870	8
455	20240320	130500	90626961	1870	1870	1870	1870	5
456	20240320	130400	90617611	1870	1870	1870	1870	93
457	20240320	130300	90443701	1873	1873	1873	1873	100
458	20240320	130200	90256401	1873	1873	1873	1873	0
459	20240320	130100	90256401	1873	1873	1873	1873	20
460	20240320	130000	90218941	1873	1873	1873	1873	0
461	20240320	125900	90218941	1873	1873	1873	1873	20
462	20240320	125800	90181481	1870	1870	1870	1870	764
463	20240320	125700	88752801	1870	1870	1870	1870	0
464	20240320	125600	88752801	1870	1870	1870	1870	10
465	20240320	125500	88734101	1873	1873	1873	1873	0
466	20240320	125400	88734101	1873	1873	1873	1873	0
467	20240320	125300	88734101	1873	1873	1873	1873	100
468	20240320	125200	88546801	1863	1863	1863	1863	0
469	20240320	125100	88546801	1863	1874	1874	1863	785
470	20240320	125000	87084335	1863	1863	1863	1863	0
471	20240320	124900	87084335	1863	1863	1863	1863	0
472	20240320	124800	87084335	1863	1863	1863	1863	2
473	20240320	124700	87080609	1863	1863	1863	1863	0
474	20240320	124600	87080609	1863	1863	1863	1863	0
475	20240320	124500	87080609	1863	1863	1863	1863	0
476	20240320	124400	87080609	1863	1863	1863	1863	0
477	20240320	124300	87080609	1863	1863	1863	1863	0
478	20240320	124200	87080609	1863	1863	1863	1863	0
479	20240320	124100	87080609	1863	1863	1863	1863	0
480	20240320	124000	87080609	1863	1863	1863	1863	0
481	20240320	123900	87080609	1863	1864	1864	1863	2000
482	20240320	123800	83354134	1864	1864	1864	1864	0
483	20240320	123700	83354134	1864	1864	1864	1864	10
484	20240320	123600	83335494	1864	1864	1864	1864	4
485	20240320	123500	83328038	1863	1863	1863	1863	0
486	20240320	123400	83328038	1863	1863	1863	1863	0
487	20240320	123300	83328038	1863	1863	1863	1863	0
488	20240320	123200	83328038	1863	1863	1863	1863	0
489	20240320	123100	83328038	1863	1863	1863	1863	0
490	20240320	123000	83328038	1863	1863	1863	1863	0
491	20240320	122900	83328038	1863	1863	1863	1863	0
492	20240320	122800	83328038	1863	1863	1863	1863	0
493	20240320	122700	83328038	1863	1863	1863	1863	0
494	20240320	122600	83328038	1863	1863	1863	1863	0
495	20240320	122500	83328038	1863	1863	1863	1863	0
496	20240320	122400	83328038	1863	1863	1863	1863	0
497	20240320	122300	83328038	1863	1863	1863	1863	0
498	20240320	122200	83328038	1863	1863	1863	1863	0
499	20240320	122100	83328038	1863	1863	1863	1863	0
500	20240320	122000	83328038	1863	1863	1863	1863	0
501	20240320	121900	83328038	1863	1863	1863	1863	0
502	20240320	121800	83328038	1863	1863	1863	1863	0
503	20240320	121700	83328038	1863	1863	1863	1863	0
504	20240320	121600	83328038	1863	1863	1863	1863	0
505	20240320	121500	83328038	1863	1863	1863	1863	0
506	20240320	121400	83328038	1863	1863	1863	1863	0
507	20240320	121300	83328038	1863	1863	1863	1863	0
508	20240320	121200	83328038	1863	1863	1863	1863	0
509	20240320	121100	83328038	1863	1863	1863	1863	0
510	20240320	121000	83328038	1863	1863	1863	1863	0
511	20240320	120900	83328038	1863	1863	1863	1863	0
512	20240320	120800	83328038	1863	1863	1863	1863	0
513	20240320	120700	83328038	1863	1863	1863	1863	0
514	20240320	120600	83328038	1863	1863	1863	1863	0
515	20240320	120500	83328038	1863	1863	1863	1863	0
516	20240320	120400	83328038	1863	1863	1863	1863	0
517	20240320	120300	83328038	1863	1863	1863	1863	0
518	20240320	120200	83328038	1863	1863	1863	1863	0
519	20240320	120100	83328038	1863	1863	1863	1863	0
520	20240320	120000	83328038	1863	1863	1863	1863	0
521	20240320	115900	83328038	1863	1863	1863	1863	0
522	20240320	115800	83328038	1863	1863	1863	1863	40
523	20240320	115700	83253518	1863	1863	1863	1863	0
524	20240320	115600	83253518	1863	1863	1863	1863	10
525	20240320	115500	83234888	1863	1863	1863	1863	0
526	20240320	115400	83234888	1863	1863	1863	1863	0
527	20240320	115300	83234888	1863	1863	1863	1863	0
528	20240320	115200	83234888	1863	1863	1863	1863	30
529	20240320	115100	83178998	1863	1863	1863	1863	0
530	20240320	115000	83178998	1863	1863	1863	1863	35
531	20240320	114900	83113793	1863	1863	1863	1863	0
532	20240320	114800	83113793	1863	1863	1863	1863	0
533	20240320	114700	83113793	1863	1863	1863	1863	0
534	20240320	114600	83113793	1863	1863	1863	1863	0
535	20240320	114500	83113793	1863	1863	1863	1863	0
536	20240320	114400	83113793	1863	1863	1863	1863	0
537	20240320	114300	83113793	1863	1863	1863	1863	0
538	20240320	114200	83113793	1863	1863	1863	1863	0
539	20240320	114100	83113793	1863	1863	1863	1863	52
540	20240320	114000	83016917	1863	1863	1863	1863	0
541	20240320	113900	83016917	1863	1863	1863	1863	0
542	20240320	113800	83016917	1863	1863	1863	1863	27
543	20240320	113700	82966616	1864	1864	1864	1864	143
544	20240320	113600	82700064	1864	1864	1864	1864	0
545	20240320	113500	82700064	1864	1864	1864	1864	0
546	20240320	113400	82700064	1864	1865	1865	1864	526
547	20240320	113300	81719236	1866	1866	1866	1866	10
548	20240320	113200	81700576	1866	1866	1866	1866	1
549	20240320	113100	81698710	1866	1866	1866	1866	315
550	20240320	113000	81110920	1867	1867	1867	1867	0
551	20240320	112900	81110920	1867	1867	1867	1867	500
552	20240320	112800	80177420	1867	1867	1867	1867	0
553	20240320	112700	80177420	1867	1868	1868	1867	415
554	20240320	112600	79402581	1869	1869	1869	1869	0
555	20240320	112500	79402581	1869	1869	1869	1869	0
556	20240320	112400	79402581	1869	1869	1869	1869	564
557	20240320	112300	78348465	1869	1869	1869	1869	20
558	20240320	112200	78311085	1878	1878	1878	1878	19
559	20240320	112100	78275403	1869	1869	1869	1869	0
560	20240320	112000	78275403	1869	1869	1869	1869	0
561	20240320	111900	78275403	1869	1869	1869	1869	0
562	20240320	111800	78275403	1869	1869	1869	1869	0
563	20240320	111700	78275403	1869	1869	1869	1869	0
564	20240320	111600	78275403	1869	1869	1869	1869	0
565	20240320	111500	78275403	1869	1869	1869	1869	0
566	20240320	111400	78275403	1869	1869	1869	1869	0
567	20240320	111300	78275403	1869	1869	1869	1869	0
568	20240320	111200	78275403	1869	1869	1869	1869	139
569	20240320	111100	78015612	1869	1869	1869	1869	47
570	20240320	111000	77927769	1868	1868	1868	1868	0
571	20240320	110900	77927769	1868	1868	1868	1868	0
572	20240320	110800	77927769	1868	1868	1868	1868	0
573	20240320	110700	77927769	1868	1871	1871	1868	256
574	20240320	110600	77449090	1872	1872	1872	1872	0
575	20240320	110500	77449090	1872	1872	1872	1872	0
576	20240320	110400	77449090	1872	1872	1872	1872	0
577	20240320	110300	77449090	1872	1872	1872	1872	0
578	20240320	110200	77449090	1872	1872	1872	1872	0
579	20240320	110100	77449090	1872	1880	1880	1872	675
580	20240320	110000	76185463	1888	1888	1888	1888	0
581	20240320	105900	76185463	1888	1888	1888	1888	0
582	20240320	105800	76185463	1888	1888	1888	1888	0
583	20240320	105700	76185463	1888	1888	1888	1888	0
584	20240320	105600	76185463	1888	1888	1888	1888	0
585	20240320	105500	76185463	1888	1888	1888	1888	50
586	20240320	105400	76091063	1888	1888	1888	1888	10
587	20240320	105300	76072183	1888	1888	1888	1888	0
588	20240320	105200	76072183	1888	1888	1888	1888	0
589	20240320	105100	76072183	1888	1888	1888	1888	0
590	20240320	105000	76072183	1888	1888	1888	1888	0
591	20240320	104900	76072183	1888	1888	1888	1888	0
592	20240320	104800	76072183	1888	1888	1888	1888	0
593	20240320	104700	76072183	1888	1888	1888	1888	0
594	20240320	104600	76072183	1888	1888	1888	1888	0
595	20240320	104500	76072183	1888	1888	1888	1888	0
596	20240320	104400	76072183	1888	1888	1888	1888	0
597	20240320	104300	76072183	1888	1888	1888	1888	0
598	20240320	104200	76072183	1888	1888	1888	1888	0
599	20240320	104100	76072183	1888	1888	1888	1888	0
600	20240320	104000	76072183	1888	1888	1888	1888	0
601	20240320	103900	76072183	1888	1888	1888	1888	0
602	20240320	103800	76072183	1888	1888	1888	1888	1
603	20240320	103700	76070295	1888	1888	1888	1888	0
604	20240320	103600	76070295	1888	1888	1888	1888	0
605	20240320	103500	76070295	1888	1888	1888	1888	0
606	20240320	103400	76070295	1888	1888	1888	1888	0
607	20240320	103300	76070295	1888	1888	1888	1888	26
608	20240320	103200	76021207	1888	1890	1890	1888	354
609	20240320	103100	75352591	1890	1892	1892	1890	163
610	20240320	103000	75044335	1895	1899	1899	1895	537
611	20240320	102900	74024665	1900	1900	1900	1900	623
612	20240320	102800	72840965	1906	1906	1906	1906	1
613	20240320	102700	72839059	1901	1901	1901	1901	245
614	20240320	102600	72373314	1906	1906	1906	1906	0
615	20240320	102500	72373314	1906	1906	1906	1906	0
616	20240320	102400	72373314	1906	1906	1906	1906	16
617	20240320	102300	72342818	1906	1906	1906	1906	9
618	20240320	102200	72325664	1906	1906	1906	1906	236
619	20240320	102100	71875848	1907	1907	1907	1907	0
620	20240320	102000	71875848	1907	1907	1907	1907	0
621	20240320	101900	71875848	1907	1907	1907	1907	0
622	20240320	101800	71875848	1907	1907	1907	1907	0
623	20240320	101700	71875848	1907	1907	1907	1907	0
624	20240320	101600	71875848	1907	1905	1907	1905	3
625	20240320	101500	71870131	1900	1900	1900	1900	266
626	20240320	101400	71364731	1901	1906	1906	1901	69
627	20240320	101300	71233472	1906	1906	1906	1906	10
628	20240320	101200	71214412	1907	1907	1907	1907	0
629	20240320	101100	71214412	1907	1906	1907	1906	230
630	20240320	101000	70775902	1906	1906	1906	1906	50
631	20240320	100900	70680602	1906	1906	1906	1906	89
632	20240320	100800	70510968	1906	1905	1906	1905	13
633	20240320	100700	70486195	1906	1905	1906	1905	53
634	20240320	100600	70385180	1904	1904	1904	1904	53
635	20240320	100500	70284268	1900	1900	1900	1900	0
636	20240320	100400	70284268	1900	1899	1900	1899	37
637	20240320	100300	70213995	1898	1898	1898	1898	2
638	20240320	100200	70210199	1892	1892	1892	1892	0
639	20240320	100100	70210199	1892	1892	1892	1892	0
640	20240320	100000	70210199	1892	1906	1906	1892	1214
641	20240320	095900	67904491	1906	1908	1908	1906	2551
642	20240320	095800	63037950	1907	1914	1915	1907	25
643	20240320	095700	62990122	1907	1907	1907	1907	12
644	20240320	095600	62967238	1915	1915	1915	1915	10
645	20240320	095500	62948088	1907	1907	1907	1907	1
646	20240320	095400	62946181	1907	1917	1917	1907	12
647	20240320	095300	62923267	1917	1917	1917	1917	2683
648	20240320	095200	57779956	1907	1907	1907	1907	0
649	20240320	095100	57779956	1907	1917	1917	1907	1020
650	20240320	095000	55824816	1917	1917	1917	1915	1542
651	20240320	094900	52870422	1917	1917	1917	1917	196
652	20240320	094800	52494690	1932	1917	1932	1917	174
653	20240320	094700	52158760	1935	1935	1935	1935	0
654	20240320	094600	52158760	1935	1935	1935	1935	0
655	20240320	094500	52158760	1935	1915	1935	1915	1325
656	20240320	094400	49596913	1934	1934	1934	1934	4
657	20240320	094300	49589177	1905	1905	1905	1905	53
658	20240320	094200	49488212	1903	1903	1903	1903	105
659	20240320	094100	49288397	1937	1898	1942	1898	15172
660	20240320	094000	20331275	1896	1890	1896	1890	1110
661	20240320	093900	18227476	1890	1890	1893	1890	110
662	20240320	093800	18019573	1890	1890	1890	1890	278
663	20240320	093700	17494153	1890	1889	1890	1889	55
664	20240320	093600	17390238	1890	1889	1890	1889	34
665	20240320	093500	17326002	1867	1893	1893	1867	230
666	20240320	093400	16892762	1892	1877	1892	1877	780
667	20240320	093300	15420074	1867	1867	1867	1867	0
668	20240320	093200	15420074	1867	1867	1867	1867	0
669	20240320	093100	15420074	1867	1867	1867	1867	0
670	20240320	093000	15420074	1867	1867	1867	1867	4
671	20240320	092900	15412606	1867	1867	1867	1867	101
672	20240320	092800	15224039	1867	1867	1867	1867	0
673	20240320	092700	15224039	1867	1867	1867	1867	0
674	20240320	092600	15224039	1867	1867	1867	1867	0
675	20240320	092500	15224039	1867	1867	1867	1867	1
676	20240320	092400	15222172	1878	1878	1878	1878	36
677	20240320	092300	15154564	1878	1878	1878	1878	0
678	20240320	092200	15154564	1878	1878	1878	1878	100
679	20240320	092100	14966764	1878	1878	1878	1878	30
680	20240320	092000	14910424	1878	1878	1878	1878	2
681	20240320	091900	14906668	1866	1866	1866	1866	0
682	20240320	091800	14906668	1866	1866	1866	1866	0
683	20240320	091700	14906668	1866	1866	1866	1866	0
684	20240320	091600	14906668	1866	1872	1872	1866	85
685	20240320	091500	14747794	1872	1872	1872	1872	0
686	20240320	091400	14747794	1872	1872	1872	1872	0
687	20240320	091300	14747794	1872	1872	1872	1872	19
688	20240320	091200	14712226	1872	1871	1872	1871	85
689	20240320	091100	14553160	1866	1866	1866	1866	0
690	20240320	091000	14553160	1866	1866	1866	1866	0
691	20240320	090900	14553160	1866	1867	1867	1866	305
692	20240320	090800	13984006	1867	1867	1867	1867	0
693	20240320	090700	13984006	1867	1867	1867	1867	0
694	20240320	090600	13984006	1867	1867	1867	1867	0
695	20240320	090500	13984006	1867	1867	1867	1867	0
696	20240320	090400	13984006	1867	1868	1868	1867	827
697	20240320	090300	12439199	1868	1865	1868	1865	263
698	20240320	090200	11948515	1857	1857	1857	1857	105
699	20240320	090100	11753530	1896	1897	1898	1892	1109
700	20240320	090000	9651073	1852	1833	1900	1833	5136