KissMeData/215380/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201100	64997536	1891	1891	1891	1891	148
3	20240326	201000	64997536	1891	1891	1891	1891	0
4	20240326	200900	64997536	1891	1891	1891	1891	0
5	20240326	200800	64997536	1891	1891	1891	1891	0
6	20240326	200700	64997536	1891	1891	1891	1891	0
7	20240326	200600	64997536	1891	1891	1891	1891	0
8	20240326	200500	64997536	1891	1891	1891	1891	0
9	20240326	200400	64997536	1891	1891	1891	1891	0
10	20240326	200300	64997536	1891	1891	1891	1891	0
11	20240326	200200	64997536	1891	1891	1891	1891	0
12	20240326	200100	64997536	1891	1891	1891	1891	0
13	20240326	200000	64997536	1891	1891	1891	1891	0
14	20240326	195900	64997536	1891	1891	1891	1891	0
15	20240326	195800	64997536	1891	1891	1891	1891	0
16	20240326	195700	64997536	1891	1891	1891	1891	0
17	20240326	195600	64997536	1891	1891	1891	1891	0
18	20240326	195500	64997536	1891	1891	1891	1891	0
19	20240326	195400	64997536	1891	1891	1891	1891	0
20	20240326	195300	64997536	1891	1891	1891	1891	0
21	20240326	195200	64997536	1891	1891	1891	1891	0
22	20240326	195100	64997536	1891	1891	1891	1891	0
23	20240326	195000	64997536	1891	1891	1891	1891	0
24	20240326	194900	64997536	1891	1891	1891	1891	0
25	20240326	194800	64997536	1891	1891	1891	1891	0
26	20240326	194700	64997536	1891	1891	1891	1891	0
27	20240326	194600	64997536	1891	1891	1891	1891	0
28	20240326	194500	64997536	1891	1891	1891	1891	0
29	20240326	194400	64997536	1891	1891	1891	1891	0
30	20240326	194300	64997536	1891	1891	1891	1891	0
31	20240326	194200	64997536	1891	1891	1891	1891	0
32	20240326	194100	64997536	1891	1891	1891	1891	148
33	20240326	194000	64997536	1891	1891	1891	1891	0
34	20240326	193900	64997536	1891	1891	1891	1891	0
35	20240326	193800	64997536	1891	1891	1891	1891	0
36	20240326	193700	64997536	1891	1891	1891	1891	0
37	20240326	193600	64997536	1891	1891	1891	1891	0
38	20240326	193500	64997536	1891	1891	1891	1891	0
39	20240326	193400	64997536	1891	1891	1891	1891	0
40	20240326	193300	64997536	1891	1891	1891	1891	0
41	20240326	193200	64997536	1891	1891	1891	1891	0
42	20240326	193100	64997536	1891	1891	1891	1891	0
43	20240326	193000	64997536	1891	1891	1891	1891	0
44	20240326	192900	64997536	1891	1891	1891	1891	0
45	20240326	192800	64997536	1891	1891	1891	1891	0
46	20240326	192700	64997536	1891	1891	1891	1891	0
47	20240326	192600	64997536	1891	1891	1891	1891	0
48	20240326	192500	64997536	1891	1891	1891	1891	0
49	20240326	192400	64997536	1891	1891	1891	1891	0
50	20240326	192300	64997536	1891	1891	1891	1891	0
51	20240326	192200	64997536	1891	1891	1891	1891	0
52	20240326	192100	64997536	1891	1891	1891	1891	0
53	20240326	192000	64997536	1891	1891	1891	1891	0
54	20240326	191900	64997536	1891	1891	1891	1891	0
55	20240326	191800	64997536	1891	1891	1891	1891	0
56	20240326	191700	64997536	1891	1891	1891	1891	0
57	20240326	191600	64997536	1891	1891	1891	1891	0
58	20240326	191500	64997536	1891	1891	1891	1891	0
59	20240326	191400	64997536	1891	1891	1891	1891	0
60	20240326	191300	64997536	1891	1891	1891	1891	0
61	20240326	191200	64997536	1891	1891	1891	1891	0
62	20240326	191100	64997536	1891	1891	1891	1891	148
63	20240326	191000	64997536	1891	1891	1891	1891	0
64	20240326	190900	64997536	1891	1891	1891	1891	0
65	20240326	190800	64997536	1891	1891	1891	1891	0
66	20240326	190700	64997536	1891	1891	1891	1891	0
67	20240326	190600	64997536	1891	1891	1891	1891	0
68	20240326	190500	64997536	1891	1891	1891	1891	0
69	20240326	190400	64997536	1891	1891	1891	1891	0
70	20240326	190300	64997536	1891	1891	1891	1891	0
71	20240326	190200	64997536	1891	1891	1891	1891	0
72	20240326	190100	64997536	1891	1891	1891	1891	0
73	20240326	190000	64997536	1891	1891	1891	1891	0
74	20240326	185900	64997536	1891	1891	1891	1891	0
75	20240326	185800	64997536	1891	1891	1891	1891	0
76	20240326	185700	64997536	1891	1891	1891	1891	0
77	20240326	185600	64997536	1891	1891	1891	1891	0
78	20240326	185500	64997536	1891	1891	1891	1891	0
79	20240326	185400	64997536	1891	1891	1891	1891	0
80	20240326	185300	64997536	1891	1891	1891	1891	0
81	20240326	185200	64997536	1891	1891	1891	1891	0
82	20240326	185100	64997536	1891	1891	1891	1891	0
83	20240326	185000	64997536	1891	1891	1891	1891	0
84	20240326	184900	64997536	1891	1891	1891	1891	0
85	20240326	184800	64997536	1891	1891	1891	1891	0
86	20240326	184700	64997536	1891	1891	1891	1891	0
87	20240326	184600	64997536	1891	1891	1891	1891	0
88	20240326	184500	64997536	1891	1891	1891	1891	0
89	20240326	184400	64997536	1891	1891	1891	1891	0
90	20240326	184300	64997536	1891	1891	1891	1891	0
91	20240326	184200	64997536	1891	1891	1891	1891	0
92	20240326	184100	64997536	1891	1891	1891	1891	148
93	20240326	184000	64997536	1891	1891	1891	1891	0
94	20240326	183900	64997536	1891	1891	1891	1891	0
95	20240326	183800	64997536	1891	1891	1891	1891	0
96	20240326	183700	64997536	1891	1891	1891	1891	0
97	20240326	183600	64997536	1891	1891	1891	1891	0
98	20240326	183500	64997536	1891	1891	1891	1891	0
99	20240326	183400	64997536	1891	1891	1891	1891	0
100	20240326	183300	64997536	1891	1891	1891	1891	0
101	20240326	183200	64997536	1891	1891	1891	1891	0
102	20240326	183100	64997536	1891	1891	1891	1891	0
103	20240326	183000	64997536	1891	1891	1891	1891	0
104	20240326	182900	64997536	1891	1891	1891	1891	0
105	20240326	182800	64997536	1891	1891	1891	1891	0
106	20240326	182700	64997536	1891	1891	1891	1891	0
107	20240326	182600	64997536	1891	1891	1891	1891	0
108	20240326	182500	64997536	1891	1891	1891	1891	0
109	20240326	182400	64997536	1891	1891	1891	1891	0
110	20240326	182300	64997536	1891	1891	1891	1891	0
111	20240326	182200	64997536	1891	1891	1891	1891	0
112	20240326	182100	64997536	1891	1891	1891	1891	0
113	20240326	182000	64997536	1891	1891	1891	1891	0
114	20240326	181900	64997536	1891	1891	1891	1891	0
115	20240326	181800	64997536	1891	1891	1891	1891	0
116	20240326	181700	64997536	1891	1891	1891	1891	0
117	20240326	181600	64997536	1891	1891	1891	1891	0
118	20240326	181500	64997536	1891	1891	1891	1891	0
119	20240326	181400	64997536	1891	1891	1891	1891	0
120	20240326	181300	64997536	1891	1891	1891	1891	0
121	20240326	181200	64997536	1891	1891	1891	1891	0
122	20240326	181100	64997536	1891	1891	1891	1891	148
123	20240326	181000	64997536	1891	1891	1891	1891	0
124	20240326	180900	64997536	1891	1891	1891	1891	0
125	20240326	180800	64997536	1891	1891	1891	1891	0
126	20240326	180700	64997536	1891	1891	1891	1891	0
127	20240326	180600	64997536	1891	1891	1891	1891	0
128	20240326	180500	64997536	1891	1891	1891	1891	0
129	20240326	180400	64997536	1891	1891	1891	1891	0
130	20240326	180300	64997536	1891	1891	1891	1891	0
131	20240326	180200	64997536	1891	1891	1891	1891	0
132	20240326	180100	64997536	1891	1891	1891	1891	0
133	20240326	180000	64997536	1891	1891	1891	1891	0
134	20240326	175900	64997536	1891	1891	1891	1891	0
135	20240326	175800	64997536	1891	1891	1891	1891	0
136	20240326	175700	64997536	1891	1891	1891	1891	0
137	20240326	175600	64997536	1891	1891	1891	1891	0
138	20240326	175500	64997536	1891	1891	1891	1891	0
139	20240326	175400	64997536	1891	1891	1891	1891	0
140	20240326	175300	64997536	1891	1891	1891	1891	0
141	20240326	175200	64997536	1891	1891	1891	1891	0
142	20240326	175100	64997536	1891	1891	1891	1891	0
143	20240326	175000	64997536	1891	1891	1891	1891	0
144	20240326	174900	64997536	1891	1891	1891	1891	0
145	20240326	174800	64997536	1891	1891	1891	1891	0
146	20240326	174700	64997536	1891	1891	1891	1891	0
147	20240326	174600	64997536	1891	1891	1891	1891	0
148	20240326	174500	64997536	1891	1891	1891	1891	0
149	20240326	174400	64997536	1891	1891	1891	1891	0
150	20240326	174300	64997536	1891	1891	1891	1891	0
151	20240326	174200	64997536	1891	1891	1891	1891	0
152	20240326	174100	64997536	1891	1891	1891	1891	148
153	20240326	174000	64997536	1891	1891	1891	1891	0
154	20240326	173900	64997536	1891	1891	1891	1891	0
155	20240326	173800	64997536	1891	1891	1891	1891	0
156	20240326	173700	64997536	1891	1891	1891	1891	0
157	20240326	173600	64997536	1891	1891	1891	1891	0
158	20240326	173500	64997536	1891	1891	1891	1891	0
159	20240326	173400	64997536	1891	1891	1891	1891	0
160	20240326	173300	64997536	1891	1891	1891	1891	0
161	20240326	173200	64997536	1891	1891	1891	1891	0
162	20240326	173100	64997536	1891	1891	1891	1891	0
163	20240326	173000	64997536	1891	1891	1891	1891	0
164	20240326	172900	64997536	1891	1891	1891	1891	0
165	20240326	172800	64997536	1891	1891	1891	1891	0
166	20240326	172700	64997536	1891	1891	1891	1891	0
167	20240326	172600	64997536	1891	1891	1891	1891	0
168	20240326	172500	64997536	1891	1891	1891	1891	0
169	20240326	172400	64997536	1891	1891	1891	1891	0
170	20240326	172300	64997536	1891	1891	1891	1891	0
171	20240326	172200	64997536	1891	1891	1891	1891	0
172	20240326	172100	64997536	1891	1891	1891	1891	0
173	20240326	172000	64997536	1891	1891	1891	1891	0
174	20240326	171900	64997536	1891	1891	1891	1891	0
175	20240326	171800	64997536	1891	1891	1891	1891	0
176	20240326	171700	64997536	1891	1891	1891	1891	0
177	20240326	171600	64997536	1891	1891	1891	1891	0
178	20240326	171500	64997536	1891	1891	1891	1891	0
179	20240326	171400	64997536	1891	1891	1891	1891	0
180	20240326	171300	64997536	1891	1891	1891	1891	0
181	20240326	171200	64997536	1891	1891	1891	1891	0
182	20240326	171100	64997536	1891	1891	1891	1891	148
183	20240326	171000	64997536	1891	1891	1891	1891	0
184	20240326	170900	64997536	1891	1891	1891	1891	0
185	20240326	170800	64997536	1891	1891	1891	1891	0
186	20240326	170700	64997536	1891	1891	1891	1891	0
187	20240326	170600	64997536	1891	1891	1891	1891	0
188	20240326	170500	64997536	1891	1891	1891	1891	0
189	20240326	170400	64997536	1891	1891	1891	1891	0
190	20240326	170300	64997536	1891	1891	1891	1891	0
191	20240326	170200	64997536	1891	1891	1891	1891	0
192	20240326	170100	64997536	1891	1891	1891	1891	0
193	20240326	170000	64997536	1891	1891	1891	1891	0
194	20240326	165900	64997536	1891	1891	1891	1891	0
195	20240326	165800	64997536	1891	1891	1891	1891	0
196	20240326	165700	64997536	1891	1891	1891	1891	0
197	20240326	165600	64997536	1891	1891	1891	1891	0
198	20240326	165500	64997536	1891	1891	1891	1891	0
199	20240326	165400	64997536	1891	1891	1891	1891	0
200	20240326	165300	64997536	1891	1891	1891	1891	0
201	20240326	165200	64997536	1891	1891	1891	1891	0
202	20240326	165100	64997536	1891	1891	1891	1891	0
203	20240326	165000	64997536	1891	1891	1891	1891	0
204	20240326	164900	64997536	1891	1891	1891	1891	0
205	20240326	164800	64997536	1891	1891	1891	1891	0
206	20240326	164700	64997536	1891	1891	1891	1891	0
207	20240326	164600	64997536	1891	1891	1891	1891	0
208	20240326	164500	64997536	1891	1891	1891	1891	0
209	20240326	164400	64997536	1891	1891	1891	1891	0
210	20240326	164300	64997536	1891	1891	1891	1891	0
211	20240326	164200	64997536	1891	1891	1891	1891	0
212	20240326	164100	64997536	1891	1891	1891	1891	148
213	20240326	164000	64997536	1891	1891	1891	1891	0
214	20240326	163900	64997536	1891	1891	1891	1891	0
215	20240326	163800	64997536	1891	1891	1891	1891	0
216	20240326	163700	64997536	1891	1891	1891	1891	0
217	20240326	163600	64997536	1891	1891	1891	1891	0
218	20240326	163500	64997536	1891	1891	1891	1891	0
219	20240326	163400	64997536	1891	1891	1891	1891	0
220	20240326	163300	64997536	1891	1891	1891	1891	0
221	20240326	163200	64997536	1891	1891	1891	1891	0
222	20240326	163100	64997536	1891	1891	1891	1891	0
223	20240326	163000	64997536	1891	1891	1891	1891	0
224	20240326	162900	64997536	1891	1891	1891	1891	0
225	20240326	162800	64997536	1891	1891	1891	1891	0
226	20240326	162700	64997536	1891	1891	1891	1891	0
227	20240326	162600	64997536	1891	1891	1891	1891	0
228	20240326	162500	64997536	1891	1891	1891	1891	0
229	20240326	162400	64997536	1891	1891	1891	1891	0
230	20240326	162300	64997536	1891	1891	1891	1891	0
231	20240326	162200	64997536	1891	1891	1891	1891	0
232	20240326	162100	64997536	1891	1891	1891	1891	0
233	20240326	162000	64997536	1891	1891	1891	1891	0
234	20240326	161900	64997536	1891	1891	1891	1891	0
235	20240326	161800	64997536	1891	1891	1891	1891	0
236	20240326	161700	64997536	1891	1891	1891	1891	0
237	20240326	161600	64997536	1891	1891	1891	1891	0
238	20240326	161500	64997536	1891	1891	1891	1891	0
239	20240326	161400	64997536	1891	1891	1891	1891	0
240	20240326	161300	64997536	1891	1891	1891	1891	0
241	20240326	161200	64997536	1891	1891	1891	1891	0
242	20240326	161100	64997536	1891	1891	1891	1891	148
243	20240326	161000	64997536	1891	1891	1891	1891	0
244	20240326	160900	64997536	1891	1891	1891	1891	0
245	20240326	160800	64997536	1891	1891	1891	1891	0
246	20240326	160700	64997536	1891	1891	1891	1891	0
247	20240326	160600	64997536	1891	1891	1891	1891	0
248	20240326	160500	64997536	1891	1891	1891	1891	0
249	20240326	160400	64997536	1891	1891	1891	1891	0
250	20240326	160300	64997536	1891	1891	1891	1891	0
251	20240326	160200	64997536	1891	1891	1891	1891	0
252	20240326	160100	64997536	1891	1891	1891	1891	0
253	20240326	160000	64997536	1891	1891	1891	1891	0
254	20240326	155900	64997536	1891	1891	1891	1891	0
255	20240326	155800	64997536	1891	1891	1891	1891	0
256	20240326	155700	64997536	1891	1891	1891	1891	0
257	20240326	155600	64997536	1891	1891	1891	1891	0
258	20240326	155500	64997536	1891	1891	1891	1891	0
259	20240326	155400	64997536	1891	1891	1891	1891	0
260	20240326	155300	64997536	1891	1891	1891	1891	0
261	20240326	155200	64997536	1891	1891	1891	1891	0
262	20240326	155100	64997536	1891	1891	1891	1891	0
263	20240326	155000	64997536	1891	1891	1891	1891	0
264	20240326	154900	64997536	1891	1891	1891	1891	0
265	20240326	154800	64997536	1891	1891	1891	1891	0
266	20240326	154700	64997536	1891	1891	1891	1891	0
267	20240326	154600	64997536	1891	1891	1891	1891	0
268	20240326	154500	64997536	1891	1891	1891	1891	0
269	20240326	154400	64997536	1891	1891	1891	1891	0
270	20240326	154300	64997536	1891	1891	1891	1891	0
271	20240326	154200	64997536	1891	1891	1891	1891	0
272	20240326	154100	64997536	1891	1891	1891	1891	148
273	20240326	154000	64997536	1891	1891	1891	1891	0
274	20240326	153900	64997536	1891	1891	1891	1891	0
275	20240326	153800	64997536	1891	1891	1891	1891	0
276	20240326	153700	64997536	1891	1891	1891	1891	0
277	20240326	153600	64997536	1891	1891	1891	1891	0
278	20240326	153500	64997536	1891	1891	1891	1891	0
279	20240326	153400	64997536	1891	1891	1891	1891	0
280	20240326	153300	64997536	1891	1891	1891	1891	0
281	20240326	153200	64997536	1891	1891	1891	1891	0
282	20240326	153100	64997536	1891	1891	1891	1891	0
283	20240326	153000	64997536	1891	1891	1891	1891	148
284	20240326	152900	64717668	1894	1894	1894	1894	0
285	20240326	152800	64717668	1894	1894	1894	1894	0
286	20240326	152700	64717668	1894	1894	1894	1894	0
287	20240326	152600	64717668	1894	1894	1894	1894	0
288	20240326	152500	64717668	1894	1894	1894	1894	0
289	20240326	152400	64717668	1894	1894	1894	1894	0
290	20240326	152300	64717668	1894	1894	1894	1894	0
291	20240326	152200	64717668	1894	1894	1894	1894	0
292	20240326	152100	64717668	1894	1894	1894	1894	0
293	20240326	152000	64717668	1894	1894	1894	1894	0
294	20240326	151900	64717668	1894	1894	1894	1894	53
295	20240326	151800	64617286	1894	1894	1894	1894	0
296	20240326	151700	64617286	1894	1894	1894	1894	0
297	20240326	151600	64617286	1894	1894	1894	1894	0
298	20240326	151500	64617286	1894	1894	1894	1894	0
299	20240326	151400	64617286	1894	1894	1894	1894	0
300	20240326	151300	64617286	1894	1894	1894	1894	0
301	20240326	151200	64617286	1894	1894	1894	1894	0
302	20240326	151100	64617286	1894	1894	1894	1894	22
303	20240326	151000	64575618	1895	1895	1895	1895	0
304	20240326	150900	64575618	1895	1895	1895	1895	0
305	20240326	150800	64575618	1895	1895	1895	1895	0
306	20240326	150700	64575618	1895	1895	1895	1895	0
307	20240326	150600	64575618	1895	1895	1895	1895	0
308	20240326	150500	64575618	1895	1895	1895	1895	0
309	20240326	150400	64575618	1895	1895	1895	1895	0
310	20240326	150300	64575618	1895	1895	1895	1895	0
311	20240326	150200	64575618	1895	1895	1895	1895	0
312	20240326	150100	64575618	1895	1895	1895	1895	0
313	20240326	150000	64575618	1895	1895	1895	1895	0
314	20240326	145900	64575618	1895	1880	1895	1880	1371
315	20240326	145800	61998015	1879	1879	1879	1879	10
316	20240326	145700	61979225	1879	1879	1879	1879	0
317	20240326	145600	61979225	1879	1879	1879	1879	2
318	20240326	145500	61975467	1879	1879	1880	1879	215
319	20240326	145400	61571463	1876	1876	1876	1876	0
320	20240326	145300	61571463	1876	1876	1876	1876	0
321	20240326	145200	61571463	1876	1876	1876	1876	100
322	20240326	145100	61383863	1879	1879	1879	1879	0
323	20240326	145000	61383863	1879	1879	1879	1879	0
324	20240326	144900	61383863	1879	1879	1879	1879	0
325	20240326	144800	61383863	1879	1879	1879	1879	0
326	20240326	144700	61383863	1879	1879	1879	1879	0
327	20240326	144600	61383863	1879	1879	1879	1879	1
328	20240326	144500	61381984	1875	1875	1875	1875	0
329	20240326	144400	61381984	1875	1875	1875	1875	436
330	20240326	144300	60564484	1875	1875	1875	1875	197
331	20240326	144200	60195109	1875	1875	1875	1875	0
332	20240326	144100	60195109	1875	1875	1875	1875	0
333	20240326	144000	60195109	1875	1875	1875	1875	0
334	20240326	143900	60195109	1875	1875	1875	1875	0
335	20240326	143800	60195109	1875	1875	1875	1875	0
336	20240326	143700	60195109	1875	1875	1875	1875	0
337	20240326	143600	60195109	1875	1875	1875	1875	0
338	20240326	143500	60195109	1875	1875	1875	1875	0
339	20240326	143400	60195109	1875	1875	1875	1875	0
340	20240326	143300	60195109	1875	1875	1875	1875	250
341	20240326	143200	59726359	1876	1875	1876	1875	39
342	20240326	143100	59653223	1875	1875	1875	1875	0
343	20240326	143000	59653223	1875	1876	1876	1875	702
344	20240326	142900	58336971	1878	1878	1878	1878	0
345	20240326	142800	58336971	1878	1878	1878	1878	0
346	20240326	142700	58336971	1878	1878	1878	1878	0
347	20240326	142600	58336971	1878	1879	1880	1878	1293
348	20240326	142500	55906341	1879	1879	1879	1879	0
349	20240326	142400	55906341	1879	1879	1879	1879	0
350	20240326	142300	55906341	1879	1879	1879	1879	0
351	20240326	142200	55906341	1879	1879	1879	1879	0
352	20240326	142100	55906341	1879	1879	1879	1879	0
353	20240326	142000	55906341	1879	1879	1879	1879	0
354	20240326	141900	55906341	1879	1878	1879	1878	4
355	20240326	141800	55898827	1872	1872	1872	1872	0
356	20240326	141700	55898827	1872	1872	1872	1872	0
357	20240326	141600	55898827	1872	1872	1872	1872	0
358	20240326	141500	55898827	1872	1872	1872	1872	0
359	20240326	141400	55898827	1872	1872	1872	1872	0
360	20240326	141300	55898827	1872	1872	1872	1872	0
361	20240326	141200	55898827	1872	1872	1872	1872	0
362	20240326	141100	55898827	1872	1872	1872	1872	0
363	20240326	141000	55898827	1872	1872	1872	1872	0
364	20240326	140900	55898827	1872	1872	1872	1872	0
365	20240326	140800	55898827	1872	1872	1872	1872	0
366	20240326	140700	55898827	1872	1872	1872	1872	0
367	20240326	140600	55898827	1872	1872	1872	1872	0
368	20240326	140500	55898827	1872	1872	1872	1872	0
369	20240326	140400	55898827	1872	1872	1872	1872	0
370	20240326	140300	55898827	1872	1872	1872	1872	0
371	20240326	140200	55898827	1872	1872	1872	1872	0
372	20240326	140100	55898827	1872	1872	1872	1872	0
373	20240326	140000	55898827	1872	1872	1872	1872	0
374	20240326	135900	55898827	1872	1872	1872	1872	0
375	20240326	135800	55898827	1872	1872	1872	1872	0
376	20240326	135700	55898827	1872	1872	1872	1872	0
377	20240326	135600	55898827	1872	1872	1872	1872	0
378	20240326	135500	55898827	1872	1872	1872	1872	1
379	20240326	135400	55896955	1879	1879	1879	1879	0
380	20240326	135300	55896955	1879	1879	1879	1879	3
381	20240326	135200	55891318	1875	1875	1875	1875	0
382	20240326	135100	55891318	1875	1875	1875	1875	0
383	20240326	135000	55891318	1875	1875	1875	1875	0
384	20240326	134900	55891318	1875	1875	1875	1875	0
385	20240326	134800	55891318	1875	1875	1875	1875	0
386	20240326	134700	55891318	1875	1875	1875	1875	0
387	20240326	134600	55891318	1875	1876	1876	1875	79
388	20240326	134500	55743167	1878	1878	1878	1878	0
389	20240326	134400	55743167	1878	1878	1878	1878	0
390	20240326	134300	55743167	1878	1878	1878	1878	0
391	20240326	134200	55743167	1878	1878	1878	1878	0
392	20240326	134100	55743167	1878	1881	1881	1878	3061
393	20240326	134000	49988676	1880	1880	1880	1880	0
394	20240326	133900	49988676	1880	1880	1880	1880	30
395	20240326	133800	49932276	1880	1880	1880	1880	0
396	20240326	133700	49932276	1880	1880	1880	1880	0
397	20240326	133600	49932276	1880	1880	1880	1880	3
398	20240326	133500	49926636	1880	1880	1880	1880	103
399	20240326	133400	49732996	1880	1880	1880	1880	0
400	20240326	133300	49732996	1880	1880	1880	1880	0
401	20240326	133200	49732996	1880	1880	1880	1880	71
402	20240326	133100	49599516	1879	1879	1879	1879	0
403	20240326	133000	49599516	1879	1879	1879	1879	0
404	20240326	132900	49599516	1879	1879	1879	1879	0
405	20240326	132800	49599516	1879	1879	1879	1879	0
406	20240326	132700	49599516	1879	1879	1879	1879	0
407	20240326	132600	49599516	1879	1880	1880	1879	274
408	20240326	132500	49084565	1880	1880	1880	1880	0
409	20240326	132400	49084565	1880	1880	1880	1880	0
410	20240326	132300	49084565	1880	1880	1880	1880	0
411	20240326	132200	49084565	1880	1880	1880	1880	0
412	20240326	132100	49084565	1880	1880	1880	1880	0
413	20240326	132000	49084565	1880	1880	1880	1880	0
414	20240326	131900	49084565	1880	1880	1880	1880	0
415	20240326	131800	49084565	1880	1880	1880	1880	0
416	20240326	131700	49084565	1880	1880	1880	1880	0
417	20240326	131600	49084565	1880	1880	1880	1880	0
418	20240326	131500	49084565	1880	1880	1880	1880	10
419	20240326	131400	49065765	1880	1880	1880	1880	0
420	20240326	131300	49065765	1880	1880	1880	1880	0
421	20240326	131200	49065765	1880	1880	1880	1880	0
422	20240326	131100	49065765	1880	1880	1880	1880	0
423	20240326	131000	49065765	1880	1880	1880	1880	0
424	20240326	130900	49065765	1880	1880	1880	1880	0
425	20240326	130800	49065765	1880	1880	1880	1880	1
426	20240326	130700	49063885	1883	1883	1883	1883	0
427	20240326	130600	49063885	1883	1883	1883	1883	0
428	20240326	130500	49063885	1883	1883	1883	1883	0
429	20240326	130400	49063885	1883	1883	1883	1883	0
430	20240326	130300	49063885	1883	1883	1883	1883	0
431	20240326	130200	49063885	1883	1883	1883	1883	40
432	20240326	130100	48988565	1880	1880	1880	1880	0
433	20240326	130000	48988565	1880	1880	1880	1880	136
434	20240326	125900	48732885	1883	1883	1883	1883	0
435	20240326	125800	48732885	1883	1883	1883	1883	0
436	20240326	125700	48732885	1883	1883	1883	1883	0
437	20240326	125600	48732885	1883	1883	1883	1883	0
438	20240326	125500	48732885	1883	1883	1883	1883	0
439	20240326	125400	48732885	1883	1883	1883	1883	16
440	20240326	125300	48702757	1881	1881	1881	1881	5
441	20240326	125200	48693352	1882	1882	1882	1882	5
442	20240326	125100	48683942	1881	1881	1881	1881	0
443	20240326	125000	48683942	1881	1881	1881	1881	0
444	20240326	124900	48683942	1881	1881	1881	1881	0
445	20240326	124800	48683942	1881	1881	1881	1881	0
446	20240326	124700	48683942	1881	1881	1881	1881	0
447	20240326	124600	48683942	1881	1881	1881	1881	0
448	20240326	124500	48683942	1881	1881	1881	1881	0
449	20240326	124400	48683942	1881	1881	1881	1881	1
450	20240326	124300	48682061	1882	1882	1882	1882	0
451	20240326	124200	48682061	1882	1882	1882	1882	0
452	20240326	124100	48682061	1882	1882	1882	1882	0
453	20240326	124000	48682061	1882	1882	1882	1882	113
454	20240326	123900	48469395	1883	1883	1883	1883	62
455	20240326	123800	48352649	1884	1884	1884	1884	0
456	20240326	123700	48352649	1884	1884	1884	1884	5
457	20240326	123600	48343229	1895	1895	1895	1895	0
458	20240326	123500	48343229	1895	1895	1895	1895	0
459	20240326	123400	48343229	1895	1890	1895	1890	1000
460	20240326	123300	46448349	1884	1884	1884	1884	0
461	20240326	123200	46448349	1884	1884	1884	1884	0
462	20240326	123100	46448349	1884	1884	1884	1884	0
463	20240326	123000	46448349	1884	1884	1884	1884	0
464	20240326	122900	46448349	1884	1884	1884	1884	0
465	20240326	122800	46448349	1884	1884	1884	1884	0
466	20240326	122700	46448349	1884	1884	1884	1884	0
467	20240326	122600	46448349	1884	1884	1884	1884	1
468	20240326	122500	46446465	1890	1890	1890	1890	0
469	20240326	122400	46446465	1890	1890	1890	1890	0
470	20240326	122300	46446465	1890	1890	1890	1890	0
471	20240326	122200	46446465	1890	1890	1890	1890	0
472	20240326	122100	46446465	1890	1890	1890	1890	0
473	20240326	122000	46446465	1890	1890	1890	1890	0
474	20240326	121900	46446465	1890	1889	1890	1889	264
475	20240326	121800	45947512	1890	1889	1890	1889	100
476	20240326	121700	45758602	1886	1886	1886	1886	0
477	20240326	121600	45758602	1886	1886	1886	1886	0
478	20240326	121500	45758602	1886	1886	1886	1886	0
479	20240326	121400	45758602	1886	1886	1886	1886	0
480	20240326	121300	45758602	1886	1886	1886	1886	0
481	20240326	121200	45758602	1886	1886	1886	1886	0
482	20240326	121100	45758602	1886	1886	1886	1886	0
483	20240326	121000	45758602	1886	1886	1886	1886	0
484	20240326	120900	45758602	1886	1886	1886	1886	0
485	20240326	120800	45758602	1886	1886	1886	1886	0
486	20240326	120700	45758602	1886	1886	1886	1886	0
487	20240326	120600	45758602	1886	1886	1886	1886	0
488	20240326	120500	45758602	1886	1886	1886	1886	0
489	20240326	120400	45758602	1886	1886	1886	1886	0
490	20240326	120300	45758602	1886	1886	1886	1886	0
491	20240326	120200	45758602	1886	1886	1886	1886	0
492	20240326	120100	45758602	1886	1886	1886	1886	0
493	20240326	120000	45758602	1886	1886	1886	1886	0
494	20240326	115900	45758602	1886	1886	1886	1886	100
495	20240326	115800	45570002	1886	1886	1886	1886	0
496	20240326	115700	45570002	1886	1888	1888	1886	1555
497	20240326	115600	42634417	1890	1890	1890	1890	0
498	20240326	115500	42634417	1890	1890	1890	1890	0
499	20240326	115400	42634417	1890	1890	1890	1890	0
500	20240326	115300	42634417	1890	1890	1890	1890	0
501	20240326	115200	42634417	1890	1890	1890	1890	9
502	20240326	115100	42617407	1888	1888	1888	1888	0
503	20240326	115000	42617407	1888	1888	1888	1888	0
504	20240326	114900	42617407	1888	1888	1888	1888	0
505	20240326	114800	42617407	1888	1888	1888	1888	0
506	20240326	114700	42617407	1888	1888	1888	1888	0
507	20240326	114600	42617407	1888	1888	1888	1888	0
508	20240326	114500	42617407	1888	1890	1890	1888	100
509	20240326	114400	42428605	1889	1889	1889	1889	0
510	20240326	114300	42428605	1889	1889	1889	1889	0
511	20240326	114200	42428605	1889	1889	1889	1889	0
512	20240326	114100	42428605	1889	1889	1889	1889	0
513	20240326	114000	42428605	1889	1889	1889	1889	0
514	20240326	113900	42428605	1889	1889	1889	1889	0
515	20240326	113800	42428605	1889	1889	1889	1889	44
516	20240326	113700	42345489	1888	1888	1888	1888	0
517	20240326	113600	42345489	1888	1888	1888	1888	0
518	20240326	113500	42345489	1888	1888	1888	1888	0
519	20240326	113400	42345489	1888	1888	1888	1888	0
520	20240326	113300	42345489	1888	1888	1888	1888	0
521	20240326	113200	42345489	1888	1888	1888	1888	0
522	20240326	113100	42345489	1888	1888	1888	1888	0
523	20240326	113000	42345489	1888	1888	1888	1888	0
524	20240326	112900	42345489	1888	1890	1890	1888	92
525	20240326	112800	42171743	1888	1888	1888	1888	0
526	20240326	112700	42171743	1888	1888	1888	1888	0
527	20240326	112600	42171743	1888	1888	1888	1888	0
528	20240326	112500	42171743	1888	1888	1888	1888	0
529	20240326	112400	42171743	1888	1889	1889	1888	80
530	20240326	112300	42020693	1888	1888	1888	1888	0
531	20240326	112200	42020693	1888	1888	1888	1888	0
532	20240326	112100	42020693	1888	1888	1888	1888	0
533	20240326	112000	42020693	1888	1888	1888	1888	0
534	20240326	111900	42020693	1888	1888	1888	1888	0
535	20240326	111800	42020693	1888	1888	1888	1888	5
536	20240326	111700	42011253	1887	1887	1887	1887	0
537	20240326	111600	42011253	1887	1887	1887	1887	0
538	20240326	111500	42011253	1887	1887	1887	1887	0
539	20240326	111400	42011253	1887	1887	1887	1887	0
540	20240326	111300	42011253	1887	1887	1887	1887	0
541	20240326	111200	42011253	1887	1887	1887	1887	0
542	20240326	111100	42011253	1887	1887	1887	1887	0
543	20240326	111000	42011253	1887	1887	1887	1887	0
544	20240326	110900	42011253	1887	1889	1889	1887	766
545	20240326	110800	40565587	1913	1913	1913	1913	0
546	20240326	110700	40565587	1913	1913	1913	1913	0
547	20240326	110600	40565587	1913	1913	1913	1913	0
548	20240326	110500	40565587	1913	1913	1913	1913	0
549	20240326	110400	40565587	1913	1913	1913	1913	0
550	20240326	110300	40565587	1913	1913	1913	1913	200
551	20240326	110200	40182987	1914	1914	1914	1914	0
552	20240326	110100	40182987	1914	1914	1914	1914	0
553	20240326	110000	40182987	1914	1914	1914	1914	0
554	20240326	105900	40182987	1914	1914	1914	1914	0
555	20240326	105800	40182987	1914	1914	1914	1914	0
556	20240326	105700	40182987	1914	1914	1914	1914	0
557	20240326	105600	40182987	1914	1902	1914	1902	679
558	20240326	105500	38885437	1884	1884	1884	1884	100
559	20240326	105400	38697037	1884	1884	1884	1882	361
560	20240326	105300	38017431	1884	1884	1884	1884	127
561	20240326	105200	37778163	1882	1882	1882	1882	0
562	20240326	105100	37778163	1882	1882	1882	1882	0
563	20240326	105000	37778163	1882	1882	1882	1882	0
564	20240326	104900	37778163	1882	1882	1882	1882	0
565	20240326	104800	37778163	1882	1882	1882	1882	0
566	20240326	104700	37778163	1882	1882	1882	1882	0
567	20240326	104600	37778163	1882	1882	1882	1882	0
568	20240326	104500	37778163	1882	1891	1891	1882	300
569	20240326	104400	37212437	1891	1891	1891	1891	0
570	20240326	104300	37212437	1891	1891	1891	1891	0
571	20240326	104200	37212437	1891	1891	1891	1891	2158
572	20240326	104100	33131659	1892	1892	1892	1892	37
573	20240326	104000	33061655	1892	1892	1892	1892	359
574	20240326	103900	32382427	1893	1893	1893	1893	0
575	20240326	103800	32382427	1893	1894	1894	1893	27
576	20240326	103700	32331305	1895	1895	1895	1895	15
577	20240326	103600	32302880	1895	1895	1895	1895	0
578	20240326	103500	32302880	1895	1895	1895	1895	0
579	20240326	103400	32302880	1895	1895	1895	1895	0
580	20240326	103300	32302880	1895	1901	1901	1895	138
581	20240326	103200	32040777	1901	1901	1901	1901	0
582	20240326	103100	32040777	1901	1901	1901	1901	1
583	20240326	103000	32038876	1901	1901	1901	1901	0
584	20240326	102900	32038876	1901	1901	1901	1901	0
585	20240326	102800	32038876	1901	1901	1901	1901	0
586	20240326	102700	32038876	1901	1901	1901	1901	0
587	20240326	102600	32038876	1901	1901	1901	1901	153
588	20240326	102500	31748023	1915	1915	1915	1915	0
589	20240326	102400	31748023	1915	1915	1915	1915	0
590	20240326	102300	31748023	1915	1915	1915	1915	0
591	20240326	102200	31748023	1915	1915	1915	1915	0
592	20240326	102100	31748023	1915	1915	1915	1915	0
593	20240326	102000	31748023	1915	1914	1915	1914	365
594	20240326	101900	31049228	1915	1915	1915	1915	0
595	20240326	101800	31049228	1915	1915	1915	1915	0
596	20240326	101700	31049228	1915	1914	1915	1914	1000
597	20240326	101600	29134278	1901	1906	1914	1901	501
598	20240326	101500	28175777	1914	1914	1914	1914	0
599	20240326	101400	28175777	1914	1914	1914	1914	0
600	20240326	101300	28175777	1914	1914	1914	1914	0
601	20240326	101200	28175777	1914	1914	1914	1914	0
602	20240326	101100	28175777	1914	1914	1914	1914	120
603	20240326	101000	27946097	1906	1906	1906	1906	0
604	20240326	100900	27946097	1906	1906	1906	1906	269
605	20240326	100800	27433383	1907	1908	1908	1907	465
606	20240326	100700	26546527	1915	1915	1915	1915	75
607	20240326	100600	26402902	1915	1915	1915	1915	51
608	20240326	100500	26305237	1915	1915	1915	1915	0
609	20240326	100400	26305237	1915	1915	1915	1915	1
610	20240326	100300	26303322	1909	1909	1909	1909	0
611	20240326	100200	26303322	1909	1909	1909	1909	0
612	20240326	100100	26303322	1909	1909	1909	1909	0
613	20240326	100000	26303322	1909	1909	1909	1909	133
614	20240326	095900	26049425	1915	1915	1915	1915	0
615	20240326	095800	26049425	1915	1915	1915	1915	1
616	20240326	095700	26047510	1909	1909	1909	1909	1
617	20240326	095600	26045601	1909	1909	1909	1909	0
618	20240326	095500	26045601	1909	1909	1909	1909	0
619	20240326	095400	26045601	1909	1909	1909	1909	0
620	20240326	095300	26045601	1909	1909	1909	1909	0
621	20240326	095200	26045601	1909	1909	1909	1909	0
622	20240326	095100	26045601	1909	1909	1909	1909	0
623	20240326	095000	26045601	1909	1909	1909	1909	0
624	20240326	094900	26045601	1909	1909	1909	1909	0
625	20240326	094800	26045601	1909	1909	1909	1909	0
626	20240326	094700	26045601	1909	1909	1909	1909	381
627	20240326	094600	25318272	1909	1909	1909	1909	50
628	20240326	094500	25222822	1909	1909	1909	1909	0
629	20240326	094400	25222822	1909	1909	1909	1909	0
630	20240326	094300	25222822	1909	1909	1909	1909	5
631	20240326	094200	25213277	1910	1910	1910	1910	557
632	20240326	094100	24149407	1921	1921	1921	1921	1
633	20240326	094000	24147486	1923	1923	1923	1923	0
634	20240326	093900	24147486	1923	1923	1923	1923	0
635	20240326	093800	24147486	1923	1923	1923	1923	0
636	20240326	093700	24147486	1923	1923	1923	1923	0
637	20240326	093600	24147486	1923	1923	1923	1923	0
638	20240326	093500	24147486	1923	1923	1923	1923	0
639	20240326	093400	24147486	1923	1922	1923	1922	500
640	20240326	093300	23186013	1923	1923	1923	1923	0
641	20240326	093200	23186013	1923	1923	1923	1923	0
642	20240326	093100	23186013	1923	1923	1923	1923	0
643	20240326	093000	23186013	1923	1923	1923	1923	0
644	20240326	092900	23186013	1923	1914	1923	1906	2993
645	20240326	092800	17461589	1915	1915	1915	1915	0
646	20240326	092700	17461589	1915	1915	1915	1915	629
647	20240326	092600	16257054	1915	1915	1915	1915	10
648	20240326	092500	16237904	1915	1915	1915	1915	10
649	20240326	092400	16218754	1915	1915	1915	1915	0
650	20240326	092300	16218754	1915	1915	1915	1915	0
651	20240326	092200	16218754	1915	1915	1915	1915	800
652	20240326	092100	14686754	1915	1915	1915	1915	0
653	20240326	092000	14686754	1915	1915	1915	1915	0
654	20240326	091900	14686754	1915	1915	1915	1915	0
655	20240326	091800	14686754	1915	1915	1915	1915	0
656	20240326	091700	14686754	1915	1916	1916	1915	1002
657	20240326	091600	12767835	1915	1915	1915	1915	0
658	20240326	091500	12767835	1915	1915	1915	1915	2
659	20240326	091400	12764005	1913	1914	1914	1913	100
660	20240326	091300	12572697	1934	1931	1934	1931	2068
661	20240326	091200	8575949	1933	1932	1933	1932	361
662	20240326	091100	7878238	1916	1916	1916	1916	0
663	20240326	091000	7878238	1916	1916	1916	1916	0
664	20240326	090900	7878238	1916	1916	1916	1916	0
665	20240326	090800	7878238	1916	1934	1934	1913	805
666	20240326	090700	6321481	1934	1932	1934	1932	3088
667	20240326	090600	353371	1933	1910	1933	1910	100
668	20240326	090500	160754	1910	1910	1910	1910	1
669	20240326	090400	158844	1891	1891	1891	1891	0
670	20240326	090300	158844	1891	1891	1891	1891	0
671	20240326	090200	158844	1891	1891	1891	1891	0
672	20240326	090100	158844	1891	1891	1891	1891	0
673	20240326	090000	158844	1891	1891	1891	1891	84