KissMeData/215380/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201700	29563979	1860	1860	1860	1860	163
3	20240329	201600	29563979	1860	1860	1860	1860	0
4	20240329	201500	29563979	1860	1860	1860	1860	0
5	20240329	201400	29563979	1860	1860	1860	1860	0
6	20240329	201300	29563979	1860	1860	1860	1860	0
7	20240329	201200	29563979	1860	1860	1860	1860	0
8	20240329	201100	29563979	1860	1860	1860	1860	0
9	20240329	201000	29563979	1860	1860	1860	1860	0
10	20240329	200900	29563979	1860	1860	1860	1860	0
11	20240329	200800	29563979	1860	1860	1860	1860	0
12	20240329	200700	29563979	1860	1860	1860	1860	0
13	20240329	200600	29563979	1860	1860	1860	1860	0
14	20240329	200500	29563979	1860	1860	1860	1860	0
15	20240329	200400	29563979	1860	1860	1860	1860	0
16	20240329	200300	29563979	1860	1860	1860	1860	0
17	20240329	200200	29563979	1860	1860	1860	1860	0
18	20240329	200100	29563979	1860	1860	1860	1860	0
19	20240329	200000	29563979	1860	1860	1860	1860	0
20	20240329	195900	29563979	1860	1860	1860	1860	0
21	20240329	195800	29563979	1860	1860	1860	1860	0
22	20240329	195700	29563979	1860	1860	1860	1860	0
23	20240329	195600	29563979	1860	1860	1860	1860	0
24	20240329	195500	29563979	1860	1860	1860	1860	0
25	20240329	195400	29563979	1860	1860	1860	1860	0
26	20240329	195300	29563979	1860	1860	1860	1860	0
27	20240329	195200	29563979	1860	1860	1860	1860	0
28	20240329	195100	29563979	1860	1860	1860	1860	0
29	20240329	195000	29563979	1860	1860	1860	1860	0
30	20240329	194900	29563979	1860	1860	1860	1860	0
31	20240329	194800	29563979	1860	1860	1860	1860	0
32	20240329	194700	29563979	1860	1860	1860	1860	163
33	20240329	194600	29563979	1860	1860	1860	1860	0
34	20240329	194500	29563979	1860	1860	1860	1860	0
35	20240329	194400	29563979	1860	1860	1860	1860	0
36	20240329	194300	29563979	1860	1860	1860	1860	0
37	20240329	194200	29563979	1860	1860	1860	1860	0
38	20240329	194100	29563979	1860	1860	1860	1860	0
39	20240329	194000	29563979	1860	1860	1860	1860	0
40	20240329	193900	29563979	1860	1860	1860	1860	0
41	20240329	193800	29563979	1860	1860	1860	1860	0
42	20240329	193700	29563979	1860	1860	1860	1860	0
43	20240329	193600	29563979	1860	1860	1860	1860	0
44	20240329	193500	29563979	1860	1860	1860	1860	0
45	20240329	193400	29563979	1860	1860	1860	1860	0
46	20240329	193300	29563979	1860	1860	1860	1860	0
47	20240329	193200	29563979	1860	1860	1860	1860	0
48	20240329	193100	29563979	1860	1860	1860	1860	0
49	20240329	193000	29563979	1860	1860	1860	1860	0
50	20240329	192900	29563979	1860	1860	1860	1860	0
51	20240329	192800	29563979	1860	1860	1860	1860	0
52	20240329	192700	29563979	1860	1860	1860	1860	0
53	20240329	192600	29563979	1860	1860	1860	1860	0
54	20240329	192500	29563979	1860	1860	1860	1860	0
55	20240329	192400	29563979	1860	1860	1860	1860	0
56	20240329	192300	29563979	1860	1860	1860	1860	0
57	20240329	192200	29563979	1860	1860	1860	1860	0
58	20240329	192100	29563979	1860	1860	1860	1860	0
59	20240329	192000	29563979	1860	1860	1860	1860	0
60	20240329	191900	29563979	1860	1860	1860	1860	0
61	20240329	191800	29563979	1860	1860	1860	1860	0
62	20240329	191700	29563979	1860	1860	1860	1860	163
63	20240329	191600	29563979	1860	1860	1860	1860	0
64	20240329	191500	29563979	1860	1860	1860	1860	0
65	20240329	191400	29563979	1860	1860	1860	1860	0
66	20240329	191300	29563979	1860	1860	1860	1860	0
67	20240329	191200	29563979	1860	1860	1860	1860	0
68	20240329	191100	29563979	1860	1860	1860	1860	0
69	20240329	191000	29563979	1860	1860	1860	1860	0
70	20240329	190900	29563979	1860	1860	1860	1860	0
71	20240329	190800	29563979	1860	1860	1860	1860	0
72	20240329	190700	29563979	1860	1860	1860	1860	0
73	20240329	190600	29563979	1860	1860	1860	1860	0
74	20240329	190500	29563979	1860	1860	1860	1860	0
75	20240329	190400	29563979	1860	1860	1860	1860	0
76	20240329	190300	29563979	1860	1860	1860	1860	0
77	20240329	190200	29563979	1860	1860	1860	1860	0
78	20240329	190100	29563979	1860	1860	1860	1860	0
79	20240329	190000	29563979	1860	1860	1860	1860	0
80	20240329	185900	29563979	1860	1860	1860	1860	0
81	20240329	185800	29563979	1860	1860	1860	1860	0
82	20240329	185700	29563979	1860	1860	1860	1860	0
83	20240329	185600	29563979	1860	1860	1860	1860	0
84	20240329	185500	29563979	1860	1860	1860	1860	0
85	20240329	185400	29563979	1860	1860	1860	1860	0
86	20240329	185300	29563979	1860	1860	1860	1860	0
87	20240329	185200	29563979	1860	1860	1860	1860	0
88	20240329	185100	29563979	1860	1860	1860	1860	0
89	20240329	185000	29563979	1860	1860	1860	1860	0
90	20240329	184900	29563979	1860	1860	1860	1860	0
91	20240329	184800	29563979	1860	1860	1860	1860	0
92	20240329	184700	29563979	1860	1860	1860	1860	163
93	20240329	184600	29563979	1860	1860	1860	1860	0
94	20240329	184500	29563979	1860	1860	1860	1860	0
95	20240329	184400	29563979	1860	1860	1860	1860	0
96	20240329	184300	29563979	1860	1860	1860	1860	0
97	20240329	184200	29563979	1860	1860	1860	1860	0
98	20240329	184100	29563979	1860	1860	1860	1860	0
99	20240329	184000	29563979	1860	1860	1860	1860	0
100	20240329	183900	29563979	1860	1860	1860	1860	0
101	20240329	183800	29563979	1860	1860	1860	1860	0
102	20240329	183700	29563979	1860	1860	1860	1860	0
103	20240329	183600	29563979	1860	1860	1860	1860	0
104	20240329	183500	29563979	1860	1860	1860	1860	0
105	20240329	183400	29563979	1860	1860	1860	1860	0
106	20240329	183300	29563979	1860	1860	1860	1860	0
107	20240329	183200	29563979	1860	1860	1860	1860	0
108	20240329	183100	29563979	1860	1860	1860	1860	0
109	20240329	183000	29563979	1860	1860	1860	1860	0
110	20240329	182900	29563979	1860	1860	1860	1860	0
111	20240329	182800	29563979	1860	1860	1860	1860	0
112	20240329	182700	29563979	1860	1860	1860	1860	0
113	20240329	182600	29563979	1860	1860	1860	1860	0
114	20240329	182500	29563979	1860	1860	1860	1860	0
115	20240329	182400	29563979	1860	1860	1860	1860	0
116	20240329	182300	29563979	1860	1860	1860	1860	0
117	20240329	182200	29563979	1860	1860	1860	1860	0
118	20240329	182100	29563979	1860	1860	1860	1860	0
119	20240329	182000	29563979	1860	1860	1860	1860	0
120	20240329	181900	29563979	1860	1860	1860	1860	0
121	20240329	181800	29563979	1860	1860	1860	1860	0
122	20240329	181700	29563979	1860	1860	1860	1860	163
123	20240329	181600	29563979	1860	1860	1860	1860	0
124	20240329	181500	29563979	1860	1860	1860	1860	0
125	20240329	181400	29563979	1860	1860	1860	1860	0
126	20240329	181300	29563979	1860	1860	1860	1860	0
127	20240329	181200	29563979	1860	1860	1860	1860	0
128	20240329	181100	29563979	1860	1860	1860	1860	0
129	20240329	181000	29563979	1860	1860	1860	1860	0
130	20240329	180900	29563979	1860	1860	1860	1860	0
131	20240329	180800	29563979	1860	1860	1860	1860	0
132	20240329	180700	29563979	1860	1860	1860	1860	0
133	20240329	180600	29563979	1860	1860	1860	1860	0
134	20240329	180500	29563979	1860	1860	1860	1860	0
135	20240329	180400	29563979	1860	1860	1860	1860	0
136	20240329	180300	29563979	1860	1860	1860	1860	0
137	20240329	180200	29563979	1860	1860	1860	1860	0
138	20240329	180100	29563979	1860	1860	1860	1860	0
139	20240329	180000	29563979	1860	1860	1860	1860	0
140	20240329	175900	29563979	1860	1860	1860	1860	0
141	20240329	175800	29563979	1860	1860	1860	1860	0
142	20240329	175700	29563979	1860	1860	1860	1860	0
143	20240329	175600	29563979	1860	1860	1860	1860	0
144	20240329	175500	29563979	1860	1860	1860	1860	0
145	20240329	175400	29563979	1860	1860	1860	1860	0
146	20240329	175300	29563979	1860	1860	1860	1860	0
147	20240329	175200	29563979	1860	1860	1860	1860	0
148	20240329	175100	29563979	1860	1860	1860	1860	0
149	20240329	175000	29563979	1860	1860	1860	1860	0
150	20240329	174900	29563979	1860	1860	1860	1860	0
151	20240329	174800	29563979	1860	1860	1860	1860	0
152	20240329	174700	29563979	1860	1860	1860	1860	163
153	20240329	174600	29563979	1860	1860	1860	1860	0
154	20240329	174500	29563979	1860	1860	1860	1860	0
155	20240329	174400	29563979	1860	1860	1860	1860	0
156	20240329	174300	29563979	1860	1860	1860	1860	0
157	20240329	174200	29563979	1860	1860	1860	1860	0
158	20240329	174100	29563979	1860	1860	1860	1860	0
159	20240329	174000	29563979	1860	1860	1860	1860	0
160	20240329	173900	29563979	1860	1860	1860	1860	0
161	20240329	173800	29563979	1860	1860	1860	1860	0
162	20240329	173700	29563979	1860	1860	1860	1860	0
163	20240329	173600	29563979	1860	1860	1860	1860	0
164	20240329	173500	29563979	1860	1860	1860	1860	0
165	20240329	173400	29563979	1860	1860	1860	1860	0
166	20240329	173300	29563979	1860	1860	1860	1860	0
167	20240329	173200	29563979	1860	1860	1860	1860	0
168	20240329	173100	29563979	1860	1860	1860	1860	0
169	20240329	173000	29563979	1860	1860	1860	1860	0
170	20240329	172900	29563979	1860	1860	1860	1860	0
171	20240329	172800	29563979	1860	1860	1860	1860	0
172	20240329	172700	29563979	1860	1860	1860	1860	0
173	20240329	172600	29563979	1860	1860	1860	1860	0
174	20240329	172500	29563979	1860	1860	1860	1860	0
175	20240329	172400	29563979	1860	1860	1860	1860	0
176	20240329	172300	29563979	1860	1860	1860	1860	0
177	20240329	172200	29563979	1860	1860	1860	1860	0
178	20240329	172100	29563979	1860	1860	1860	1860	0
179	20240329	172000	29563979	1860	1860	1860	1860	0
180	20240329	171900	29563979	1860	1860	1860	1860	0
181	20240329	171800	29563979	1860	1860	1860	1860	0
182	20240329	171700	29563979	1860	1860	1860	1860	163
183	20240329	171600	29563979	1860	1860	1860	1860	0
184	20240329	171500	29563979	1860	1860	1860	1860	0
185	20240329	171400	29563979	1860	1860	1860	1860	0
186	20240329	171300	29563979	1860	1860	1860	1860	0
187	20240329	171200	29563979	1860	1860	1860	1860	0
188	20240329	171100	29563979	1860	1860	1860	1860	0
189	20240329	171000	29563979	1860	1860	1860	1860	0
190	20240329	170900	29563979	1860	1860	1860	1860	0
191	20240329	170800	29563979	1860	1860	1860	1860	0
192	20240329	170700	29563979	1860	1860	1860	1860	0
193	20240329	170600	29563979	1860	1860	1860	1860	0
194	20240329	170500	29563979	1860	1860	1860	1860	0
195	20240329	170400	29563979	1860	1860	1860	1860	0
196	20240329	170300	29563979	1860	1860	1860	1860	0
197	20240329	170200	29563979	1860	1860	1860	1860	0
198	20240329	170100	29563979	1860	1860	1860	1860	0
199	20240329	170000	29563979	1860	1860	1860	1860	0
200	20240329	165900	29563979	1860	1860	1860	1860	0
201	20240329	165800	29563979	1860	1860	1860	1860	0
202	20240329	165700	29563979	1860	1860	1860	1860	0
203	20240329	165600	29563979	1860	1860	1860	1860	0
204	20240329	165500	29563979	1860	1860	1860	1860	0
205	20240329	165400	29563979	1860	1860	1860	1860	0
206	20240329	165300	29563979	1860	1860	1860	1860	0
207	20240329	165200	29563979	1860	1860	1860	1860	0
208	20240329	165100	29563979	1860	1860	1860	1860	0
209	20240329	165000	29563979	1860	1860	1860	1860	0
210	20240329	164900	29563979	1860	1860	1860	1860	0
211	20240329	164800	29563979	1860	1860	1860	1860	0
212	20240329	164700	29563979	1860	1860	1860	1860	163
213	20240329	164600	29563979	1860	1860	1860	1860	0
214	20240329	164500	29563979	1860	1860	1860	1860	0
215	20240329	164400	29563979	1860	1860	1860	1860	0
216	20240329	164300	29563979	1860	1860	1860	1860	0
217	20240329	164200	29563979	1860	1860	1860	1860	0
218	20240329	164100	29563979	1860	1860	1860	1860	0
219	20240329	164000	29563979	1860	1860	1860	1860	0
220	20240329	163900	29563979	1860	1860	1860	1860	0
221	20240329	163800	29563979	1860	1860	1860	1860	0
222	20240329	163700	29563979	1860	1860	1860	1860	0
223	20240329	163600	29563979	1860	1860	1860	1860	0
224	20240329	163500	29563979	1860	1860	1860	1860	0
225	20240329	163400	29563979	1860	1860	1860	1860	0
226	20240329	163300	29563979	1860	1860	1860	1860	0
227	20240329	163200	29563979	1860	1860	1860	1860	0
228	20240329	163100	29563979	1860	1860	1860	1860	0
229	20240329	163000	29563979	1860	1860	1860	1860	0
230	20240329	162900	29563979	1860	1860	1860	1860	0
231	20240329	162800	29563979	1860	1860	1860	1860	0
232	20240329	162700	29563979	1860	1860	1860	1860	0
233	20240329	162600	29563979	1860	1860	1860	1860	0
234	20240329	162500	29563979	1860	1860	1860	1860	0
235	20240329	162400	29563979	1860	1860	1860	1860	0
236	20240329	162300	29563979	1860	1860	1860	1860	0
237	20240329	162200	29563979	1860	1860	1860	1860	0
238	20240329	162100	29563979	1860	1860	1860	1860	0
239	20240329	162000	29563979	1860	1860	1860	1860	0
240	20240329	161900	29563979	1860	1860	1860	1860	0
241	20240329	161800	29563979	1860	1860	1860	1860	0
242	20240329	161700	29563979	1860	1860	1860	1860	163
243	20240329	161600	29563979	1860	1860	1860	1860	0
244	20240329	161500	29563979	1860	1860	1860	1860	0
245	20240329	161400	29563979	1860	1860	1860	1860	0
246	20240329	161300	29563979	1860	1860	1860	1860	0
247	20240329	161200	29563979	1860	1860	1860	1860	0
248	20240329	161100	29563979	1860	1860	1860	1860	0
249	20240329	161000	29563979	1860	1860	1860	1860	0
250	20240329	160900	29563979	1860	1860	1860	1860	0
251	20240329	160800	29563979	1860	1860	1860	1860	0
252	20240329	160700	29563979	1860	1860	1860	1860	0
253	20240329	160600	29563979	1860	1860	1860	1860	0
254	20240329	160500	29563979	1860	1860	1860	1860	0
255	20240329	160400	29563979	1860	1860	1860	1860	0
256	20240329	160300	29563979	1860	1860	1860	1860	0
257	20240329	160200	29563979	1860	1860	1860	1860	0
258	20240329	160100	29563979	1860	1860	1860	1860	0
259	20240329	160000	29563979	1860	1860	1860	1860	0
260	20240329	155900	29563979	1860	1860	1860	1860	0
261	20240329	155800	29563979	1860	1860	1860	1860	0
262	20240329	155700	29563979	1860	1860	1860	1860	0
263	20240329	155600	29563979	1860	1860	1860	1860	0
264	20240329	155500	29563979	1860	1860	1860	1860	0
265	20240329	155400	29563979	1860	1860	1860	1860	0
266	20240329	155300	29563979	1860	1860	1860	1860	0
267	20240329	155200	29563979	1860	1860	1860	1860	0
268	20240329	155100	29563979	1860	1860	1860	1860	0
269	20240329	155000	29563979	1860	1860	1860	1860	0
270	20240329	154900	29563979	1860	1860	1860	1860	0
271	20240329	154800	29563979	1860	1860	1860	1860	0
272	20240329	154700	29563979	1860	1860	1860	1860	163
273	20240329	154600	29563979	1860	1860	1860	1860	0
274	20240329	154500	29563979	1860	1860	1860	1860	0
275	20240329	154400	29563979	1860	1860	1860	1860	0
276	20240329	154300	29563979	1860	1860	1860	1860	0
277	20240329	154200	29563979	1860	1860	1860	1860	0
278	20240329	154100	29563979	1860	1860	1860	1860	0
279	20240329	154000	29563979	1860	1860	1860	1860	0
280	20240329	153900	29563979	1860	1860	1860	1860	0
281	20240329	153800	29563979	1860	1860	1860	1860	0
282	20240329	153700	29563979	1860	1860	1860	1860	0
283	20240329	153600	29563979	1860	1860	1860	1860	0
284	20240329	153500	29563979	1860	1860	1860	1860	0
285	20240329	153400	29563979	1860	1860	1860	1860	0
286	20240329	153300	29563979	1860	1860	1860	1860	0
287	20240329	153200	29563979	1860	1860	1860	1860	0
288	20240329	153100	29563979	1860	1860	1860	1860	0
289	20240329	153000	29563979	1860	1860	1860	1860	163
290	20240329	152900	29260799	1860	1860	1860	1860	0
291	20240329	152800	29260799	1860	1860	1860	1860	0
292	20240329	152700	29260799	1860	1860	1860	1860	0
293	20240329	152600	29260799	1860	1860	1860	1860	0
294	20240329	152500	29260799	1860	1860	1860	1860	0
295	20240329	152400	29260799	1860	1860	1860	1860	0
296	20240329	152300	29260799	1860	1860	1860	1860	0
297	20240329	152200	29260799	1860	1860	1860	1860	0
298	20240329	152100	29260799	1860	1860	1860	1860	0
299	20240329	152000	29260799	1860	1860	1860	1860	0
300	20240329	151900	29260799	1860	1860	1860	1860	0
301	20240329	151800	29260799	1860	1860	1860	1860	50
302	20240329	151700	29167799	1860	1860	1860	1860	0
303	20240329	151600	29167799	1860	1860	1860	1860	49
304	20240329	151500	29076659	1860	1860	1860	1860	24
305	20240329	151400	29032019	1860	1860	1860	1860	15
306	20240329	151300	29004119	1860	1860	1860	1860	25
307	20240329	151200	28957619	1860	1860	1860	1860	63
308	20240329	151100	28840439	1860	1860	1860	1860	0
309	20240329	151000	28840439	1860	1860	1860	1860	0
310	20240329	150900	28840439	1860	1860	1860	1860	0
311	20240329	150800	28840439	1860	1860	1860	1860	24
312	20240329	150700	28795799	1860	1860	1860	1860	24
313	20240329	150600	28751159	1860	1860	1860	1860	44
314	20240329	150500	28669319	1860	1860	1860	1860	49
315	20240329	150400	28578179	1860	1860	1860	1860	24
316	20240329	150300	28533539	1860	1860	1860	1860	0
317	20240329	150200	28533539	1860	1860	1860	1860	74
318	20240329	150100	28395899	1860	1860	1860	1860	0
319	20240329	150000	28395899	1860	1860	1860	1860	0
320	20240329	145900	28395899	1860	1860	1860	1860	0
321	20240329	145800	28395899	1860	1860	1860	1860	24
322	20240329	145700	28351259	1860	1860	1860	1860	50
323	20240329	145600	28258259	1860	1860	1860	1860	0
324	20240329	145500	28258259	1860	1860	1860	1860	0
325	20240329	145400	28258259	1860	1860	1860	1860	0
326	20240329	145300	28258259	1860	1860	1860	1860	24
327	20240329	145200	28213619	1860	1860	1860	1860	49
328	20240329	145100	28122479	1860	1860	1860	1860	0
329	20240329	145000	28122479	1860	1860	1860	1860	0
330	20240329	144900	28122479	1860	1860	1860	1860	0
331	20240329	144800	28122479	1860	1860	1860	1860	25
332	20240329	144700	28075979	1860	1860	1860	1860	24
333	20240329	144600	28031339	1860	1861	1861	1860	49
334	20240329	144500	27940175	1860	1860	1860	1860	0
335	20240329	144400	27940175	1860	1860	1860	1860	0
336	20240329	144300	27940175	1860	1860	1860	1860	0
337	20240329	144200	27940175	1860	1860	1860	1860	73
338	20240329	144100	27804395	1860	1860	1860	1860	0
339	20240329	144000	27804395	1860	1860	1860	1860	0
340	20240329	143900	27804395	1860	1860	1860	1860	0
341	20240329	143800	27804395	1860	1860	1860	1860	5
342	20240329	143700	27795095	1860	1861	1861	1860	68
343	20240329	143600	27668571	1861	1861	1861	1861	24
344	20240329	143500	27623907	1866	1866	1866	1866	0
345	20240329	143400	27623907	1866	1861	1866	1861	139
346	20240329	143300	27365223	1861	1861	1861	1861	0
347	20240329	143200	27365223	1861	1861	1861	1861	25
348	20240329	143100	27318698	1861	1861	1861	1861	74
349	20240329	143000	27180984	1861	1861	1861	1861	0
350	20240329	142900	27180984	1861	1861	1861	1861	0
351	20240329	142800	27180984	1861	1861	1861	1861	0
352	20240329	142700	27180984	1861	1861	1861	1861	0
353	20240329	142600	27180984	1861	1861	1861	1861	24
354	20240329	142500	27136320	1861	1861	1861	1861	72
355	20240329	142400	27002328	1861	1861	1861	1861	0
356	20240329	142300	27002328	1861	1861	1861	1861	0
357	20240329	142200	27002328	1861	1861	1861	1861	0
358	20240329	142100	27002328	1861	1861	1861	1861	0
359	20240329	142000	27002328	1861	1861	1861	1861	24
360	20240329	141900	26957664	1861	1861	1861	1861	72
361	20240329	141800	26823672	1861	1861	1861	1861	0
362	20240329	141700	26823672	1861	1861	1861	1861	0
363	20240329	141600	26823672	1861	1861	1861	1861	0
364	20240329	141500	26823672	1861	1861	1861	1861	0
365	20240329	141400	26823672	1861	1861	1861	1861	0
366	20240329	141300	26823672	1861	1861	1861	1861	36
367	20240329	141200	26756676	1861	1862	1862	1861	59
368	20240329	141100	26646864	1863	1863	1863	1863	2
369	20240329	141000	26643138	1862	1862	1862	1862	0
370	20240329	140900	26643138	1862	1862	1862	1862	0
371	20240329	140800	26643138	1862	1862	1862	1862	0
372	20240329	140700	26643138	1862	1862	1862	1862	50
373	20240329	140600	26550038	1862	1862	1862	1862	49
374	20240329	140500	26458800	1862	1862	1862	1862	0
375	20240329	140400	26458800	1862	1862	1862	1862	0
376	20240329	140300	26458800	1862	1862	1862	1862	0
377	20240329	140200	26458800	1862	1862	1862	1862	0
378	20240329	140100	26458800	1862	1862	1862	1862	49
379	20240329	140000	26367562	1862	1862	1862	1862	49
380	20240329	135900	26276324	1863	1863	1863	1863	0
381	20240329	135800	26276324	1863	1863	1863	1863	0
382	20240329	135700	26276324	1863	1863	1863	1863	0
383	20240329	135600	26276324	1863	1863	1863	1863	0
384	20240329	135500	26276324	1863	1863	1863	1863	49
385	20240329	135400	26185037	1862	1862	1862	1862	49
386	20240329	135300	26093799	1862	1862	1862	1862	0
387	20240329	135200	26093799	1862	1862	1862	1862	0
388	20240329	135100	26093799	1862	1862	1862	1862	0
389	20240329	135000	26093799	1862	1862	1862	1862	0
390	20240329	134900	26093799	1862	1862	1863	1862	49
391	20240329	134800	26002544	1862	1862	1862	1862	49
392	20240329	134700	25911306	1871	1871	1871	1871	0
393	20240329	134600	25911306	1871	1871	1871	1871	0
394	20240329	134500	25911306	1871	1871	1871	1871	0
395	20240329	134400	25911306	1871	1871	1871	1871	0
396	20240329	134300	25911306	1871	1871	1871	1871	0
397	20240329	134200	25911306	1871	1862	1871	1862	102
398	20240329	134100	25721297	1862	1862	1862	1862	0
399	20240329	134000	25721297	1862	1862	1862	1862	0
400	20240329	133900	25721297	1862	1862	1862	1862	0
401	20240329	133800	25721297	1862	1862	1862	1862	0
402	20240329	133700	25721297	1862	1862	1862	1862	17
403	20240329	133600	25689643	1863	1862	1863	1862	81
404	20240329	133500	25538789	1864	1864	1864	1864	0
405	20240329	133400	25538789	1864	1864	1864	1864	0
406	20240329	133300	25538789	1864	1864	1864	1864	0
407	20240329	133200	25538789	1864	1864	1864	1864	0
408	20240329	133100	25538789	1864	1862	1864	1862	87
409	20240329	133000	25376694	1864	1864	1864	1864	56
410	20240329	132900	25272310	1864	1864	1864	1864	0
411	20240329	132800	25272310	1864	1864	1864	1864	0
412	20240329	132700	25272310	1864	1864	1864	1864	760
413	20240329	132600	23855670	1862	1862	1862	1862	24
414	20240329	132500	23810982	1862	1862	1862	1862	24
415	20240329	132400	23766294	1863	1863	1863	1863	0
416	20240329	132300	23766294	1863	1863	1863	1863	24
417	20240329	132200	23721582	1863	1863	1863	1863	0
418	20240329	132100	23721582	1863	1863	1863	1863	49
419	20240329	132000	23630295	1862	1862	1862	1862	0
420	20240329	131900	23630295	1862	1862	1862	1862	0
421	20240329	131800	23630295	1862	1862	1862	1862	48
422	20240329	131700	23540919	1862	1862	1862	1862	0
423	20240329	131600	23540919	1862	1862	1862	1862	0
424	20240329	131500	23540919	1862	1862	1862	1862	50
425	20240329	131400	23447819	1862	1862	1862	1862	0
426	20240329	131300	23447819	1862	1862	1862	1862	0
427	20240329	131200	23447819	1862	1862	1862	1862	49
428	20240329	131100	23356581	1861	1861	1861	1861	0
429	20240329	131000	23356581	1861	1861	1861	1861	49
430	20240329	130900	23265392	1860	1861	1861	1860	230
431	20240329	130800	22837567	1864	1864	1864	1864	0
432	20240329	130700	22837567	1864	1864	1864	1864	880
433	20240329	130600	21197247	1861	1860	1861	1860	49
434	20240329	130500	21106082	1860	1860	1860	1860	25
435	20240329	130400	21059582	1860	1860	1860	1860	0
436	20240329	130300	21059582	1860	1860	1860	1860	2
437	20240329	130200	21055862	1860	1860	1860	1860	49
438	20240329	130100	20964722	1861	1861	1861	1861	18
439	20240329	130000	20931224	1861	1861	1861	1861	0
440	20240329	125900	20931224	1861	1861	1861	1861	48
441	20240329	125800	20841896	1861	1861	1861	1861	0
442	20240329	125700	20841896	1861	1861	1861	1861	0
443	20240329	125600	20841896	1861	1861	1861	1861	50
444	20240329	125500	20748846	1861	1861	1861	1861	0
445	20240329	125400	20748846	1861	1861	1861	1861	0
446	20240329	125300	20748846	1861	1861	1861	1861	49
447	20240329	125200	20657657	1861	1861	1861	1861	0
448	20240329	125100	20657657	1861	1861	1861	1861	0
449	20240329	125000	20657657	1861	1861	1861	1861	94
450	20240329	124900	20482723	1861	1861	1861	1861	0
451	20240329	124800	20482723	1861	1861	1861	1861	0
452	20240329	124700	20482723	1861	1861	1861	1861	50
453	20240329	124600	20389673	1861	1861	1861	1861	0
454	20240329	124500	20389673	1861	1861	1861	1861	0
455	20240329	124400	20389673	1861	1861	1861	1861	24
456	20240329	124300	20345009	1861	1861	1861	1861	24
457	20240329	124200	20300345	1861	1861	1861	1861	0
458	20240329	124100	20300345	1861	1861	1861	1861	24
459	20240329	124000	20255681	1861	1861	1861	1861	25
460	20240329	123900	20209156	1861	1861	1861	1861	0
461	20240329	123800	20209156	1861	1861	1861	1861	24
462	20240329	123700	20164492	1861	1861	1861	1861	24
463	20240329	123600	20119828	1861	1861	1861	1861	0
464	20240329	123500	20119828	1861	1861	1861	1861	24
465	20240329	123400	20075164	1861	1861	1861	1861	24
466	20240329	123300	20030500	1861	1861	1861	1861	0
467	20240329	123200	20030500	1861	1861	1861	1861	25
468	20240329	123100	19983975	1861	1861	1861	1861	25
469	20240329	123000	19937450	1861	1861	1861	1861	0
470	20240329	122900	19937450	1861	1861	1861	1861	24
471	20240329	122800	19892786	1861	1861	1861	1861	24
472	20240329	122700	19848122	1860	1860	1860	1860	0
473	20240329	122600	19848122	1860	1860	1860	1860	0
474	20240329	122500	19848122	1860	1860	1860	1860	282
475	20240329	122400	19323602	1860	1860	1860	1860	25
476	20240329	122300	19277102	1861	1861	1861	1861	0
477	20240329	122200	19277102	1861	1861	1861	1861	0
478	20240329	122100	19277102	1861	1861	1861	1861	24
479	20240329	122000	19232438	1860	1860	1860	1860	48
480	20240329	121900	19143158	1860	1860	1860	1860	0
481	20240329	121800	19143158	1860	1860	1860	1860	0
482	20240329	121700	19143158	1860	1860	1860	1860	0
483	20240329	121600	19143158	1860	1860	1860	1860	49
484	20240329	121500	19052018	1860	1860	1860	1860	24
485	20240329	121400	19007378	1860	1860	1860	1860	0
486	20240329	121300	19007378	1860	1860	1860	1860	116
487	20240329	121200	18791618	1860	1860	1860	1860	265
488	20240329	121100	18298718	1861	1861	1861	1861	284
489	20240329	121000	17770194	1861	1861	1861	1861	0
490	20240329	120900	17770194	1861	1861	1861	1861	26
491	20240329	120800	17721808	1862	1862	1862	1862	22
492	20240329	120700	17680844	1863	1863	1863	1863	0
493	20240329	120600	17680844	1863	1863	1863	1863	0
494	20240329	120500	17680844	1863	1863	1863	1863	48
495	20240329	120400	17591420	1862	1862	1862	1862	0
496	20240329	120300	17591420	1862	1861	1862	1861	50
497	20240329	120200	17498345	1861	1861	1861	1861	0
498	20240329	120100	17498345	1861	1861	1861	1861	0
499	20240329	120000	17498345	1861	1861	1861	1861	49
500	20240329	115900	17407156	1861	1861	1861	1861	60
501	20240329	115800	17295496	1861	1861	1861	1861	0
502	20240329	115700	17295496	1861	1861	1861	1861	24
503	20240329	115600	17250832	1861	1861	1861	1861	25
504	20240329	115500	17204307	1861	1861	1861	1861	0
505	20240329	115400	17204307	1861	1861	1861	1861	24
506	20240329	115300	17159643	1861	1861	1861	1861	24
507	20240329	115200	17114979	1861	1861	1861	1861	0
508	20240329	115100	17114979	1861	1861	1861	1861	25
509	20240329	115000	17068454	1861	1861	1861	1861	25
510	20240329	114900	17021929	1861	1861	1861	1861	0
511	20240329	114800	17021929	1861	1861	1861	1861	24
512	20240329	114700	16977265	1861	1861	1861	1861	24
513	20240329	114600	16932601	1861	1861	1861	1861	0
514	20240329	114500	16932601	1861	1861	1861	1861	25
515	20240329	114400	16886076	1861	1861	1861	1861	25
516	20240329	114300	16839551	1861	1861	1861	1861	80
517	20240329	114200	16690671	1861	1861	1861	1861	24
518	20240329	114100	16646007	1861	1861	1861	1861	24
519	20240329	114000	16601343	1861	1861	1861	1861	0
520	20240329	113900	16601343	1861	1861	1861	1861	24
521	20240329	113800	16556679	1861	1861	1861	1861	24
522	20240329	113700	16512015	1861	1861	1861	1861	0
523	20240329	113600	16512015	1861	1861	1861	1861	24
524	20240329	113500	16467351	1861	1861	1861	1861	24
525	20240329	113400	16422687	1861	1861	1861	1861	0
526	20240329	113300	16422687	1861	1861	1861	1861	24
527	20240329	113200	16378023	1861	1861	1861	1861	24
528	20240329	113100	16333359	1861	1861	1861	1861	0
529	20240329	113000	16333359	1861	1861	1861	1861	0
530	20240329	112900	16333359	1861	1861	1861	1861	50
531	20240329	112800	16240309	1860	1860	1860	1860	24
532	20240329	112700	16195669	1860	1860	1860	1860	0
533	20240329	112600	16195669	1860	1860	1860	1860	0
534	20240329	112500	16195669	1860	1860	1860	1860	24
535	20240329	112400	16151029	1860	1860	1860	1860	48
536	20240329	112300	16061749	1860	1860	1860	1860	0
537	20240329	112200	16061749	1860	1860	1860	1860	0
538	20240329	112100	16061749	1860	1861	1861	1860	499
539	20240329	112000	15133608	1861	1861	1861	1861	0
540	20240329	111900	15133608	1861	1860	1861	1860	73
541	20240329	111800	14997779	1860	1860	1860	1860	10
542	20240329	111700	14979179	1860	1860	1860	1860	0
543	20240329	111600	14979179	1860	1860	1860	1860	24
544	20240329	111500	14934539	1860	1860	1860	1860	25
545	20240329	111400	14888039	1860	1860	1860	1860	24
546	20240329	111300	14843399	1862	1862	1862	1862	0
547	20240329	111200	14843399	1862	1862	1862	1862	0
548	20240329	111100	14843399	1862	1862	1862	1862	87
549	20240329	111000	14681405	1861	1861	1861	1861	241
550	20240329	110900	14232904	1861	1862	1862	1861	27
551	20240329	110800	14182655	1861	1862	1862	1861	236
552	20240329	110700	13743458	1861	1861	1861	1861	0
553	20240329	110600	13743458	1861	1861	1861	1861	0
554	20240329	110500	13743458	1861	1860	1861	1860	25
555	20240329	110400	13696957	1860	1860	1860	1860	24
556	20240329	110300	13652317	1861	1861	1861	1861	0
557	20240329	110200	13652317	1861	1861	1861	1861	24
558	20240329	110100	13607653	1860	1860	1860	1860	49
559	20240329	110000	13516513	1860	1860	1860	1860	0
560	20240329	105900	13516513	1860	1860	1860	1860	0
561	20240329	105800	13516513	1860	1860	1860	1860	134
562	20240329	105700	13267273	1860	1860	1860	1860	49
563	20240329	105600	13176133	1860	1860	1860	1860	25
564	20240329	105500	13129633	1860	1860	1860	1860	0
565	20240329	105400	13129633	1860	1860	1860	1860	0
566	20240329	105300	13129633	1860	1860	1860	1860	48
567	20240329	105200	13040353	1861	1861	1861	1861	2
568	20240329	105100	13036631	1862	1862	1862	1862	0
569	20240329	105000	13036631	1862	1862	1862	1862	391
570	20240329	104900	12308589	1862	1862	1862	1862	0
571	20240329	104800	12308589	1862	1862	1862	1862	49
572	20240329	104700	12217351	1862	1862	1862	1862	92
573	20240329	104600	12046047	1862	1863	1863	1862	858
574	20240329	104500	10448359	1863	1863	1863	1863	24
575	20240329	104400	10403647	1863	1863	1863	1863	24
576	20240329	104300	10358935	1862	1862	1862	1862	25
577	20240329	104200	10312385	1862	1862	1862	1862	65
578	20240329	104100	10191355	1862	1862	1862	1862	24
579	20240329	104000	10146667	1862	1862	1862	1862	25
580	20240329	103900	10100117	1863	1863	1863	1863	0
581	20240329	103800	10100117	1863	1863	1863	1863	270
582	20240329	103700	9597107	1863	1864	1864	1863	39
583	20240329	103600	9524448	1864	1864	1864	1864	0
584	20240329	103500	9524448	1864	1864	1864	1864	0
585	20240329	103400	9524448	1864	1864	1864	1864	0
586	20240329	103300	9524448	1864	1863	1864	1863	72
587	20240329	103200	9390288	1863	1863	1863	1863	48
588	20240329	103100	9300864	1862	1862	1862	1862	0
589	20240329	103000	9300864	1862	1862	1862	1862	0
590	20240329	102900	9300864	1862	1862	1862	1862	0
591	20240329	102800	9300864	1862	1862	1862	1862	0
592	20240329	102700	9300864	1862	1862	1862	1862	0
593	20240329	102600	9300864	1862	1862	1862	1862	0
594	20240329	102500	9300864	1862	1862	1862	1862	74
595	20240329	102400	9163076	1862	1862	1862	1862	101
596	20240329	102300	8975014	1862	1862	1862	1862	0
597	20240329	102200	8975014	1862	1862	1862	1862	0
598	20240329	102100	8975014	1862	1862	1862	1862	0
599	20240329	102000	8975014	1862	1862	1862	1862	0
600	20240329	101900	8975014	1862	1862	1862	1862	0
601	20240329	101800	8975014	1862	1862	1862	1862	0
602	20240329	101700	8975014	1862	1860	1862	1860	132
603	20240329	101600	8729387	1860	1860	1860	1860	0
604	20240329	101500	8729387	1860	1860	1860	1860	0
605	20240329	101400	8729387	1860	1862	1862	1860	1140
606	20240329	101300	6608841	1862	1862	1862	1862	0
607	20240329	101200	6608841	1862	1862	1862	1862	0
608	20240329	101100	6608841	1862	1862	1862	1862	0
609	20240329	101000	6608841	1862	1861	1862	1861	94
610	20240329	100900	6433883	1861	1861	1861	1861	24
611	20240329	100800	6389219	1876	1876	1876	1876	0
612	20240329	100700	6389219	1876	1876	1876	1876	0
613	20240329	100600	6389219	1876	1876	1876	1876	0
614	20240329	100500	6389219	1876	1876	1876	1876	2
615	20240329	100400	6385467	1877	1877	1877	1877	1
616	20240329	100300	6383590	1860	1860	1860	1860	30
617	20240329	100200	6327790	1861	1861	1861	1861	18
618	20240329	100100	6294292	1861	1861	1861	1861	97
619	20240329	100000	6113775	1877	1877	1877	1877	0
620	20240329	095900	6113775	1877	1877	1877	1877	0
621	20240329	095800	6113775	1877	1877	1877	1877	0
622	20240329	095700	6113775	1877	1877	1877	1877	0
623	20240329	095600	6113775	1877	1877	1877	1877	0
624	20240329	095500	6113775	1877	1877	1877	1877	1
625	20240329	095400	6111898	1860	1860	1860	1860	21
626	20240329	095300	6072838	1861	1861	1861	1861	28
627	20240329	095200	6020730	1861	1861	1861	1861	97
628	20240329	095100	5840213	1873	1873	1873	1873	0
629	20240329	095000	5840213	1873	1873	1873	1873	0
630	20240329	094900	5840213	1873	1873	1873	1873	0
631	20240329	094800	5840213	1873	1873	1873	1873	1
632	20240329	094700	5838340	1860	1860	1860	1860	0
633	20240329	094600	5838340	1860	1860	1860	1860	0
634	20240329	094500	5838340	1860	1860	1860	1860	25
635	20240329	094400	5791840	1860	1860	1860	1860	3
636	20240329	094300	5786260	1860	1861	1861	1860	117
637	20240329	094200	5568596	1861	1861	1861	1861	1
638	20240329	094100	5566735	1877	1877	1877	1877	0
639	20240329	094000	5566735	1877	1877	1877	1877	0
640	20240329	093900	5566735	1877	1877	1877	1877	0
641	20240329	093800	5566735	1877	1877	1877	1877	0
642	20240329	093700	5566735	1877	1877	1877	1877	0
643	20240329	093600	5566735	1877	1877	1877	1877	1
644	20240329	093500	5564858	1860	1859	1860	1859	49
645	20240329	093400	5473742	1859	1861	1861	1859	98
646	20240329	093300	5291550	1862	1862	1862	1862	0
647	20240329	093200	5291550	1862	1862	1862	1862	0
648	20240329	093100	5291550	1862	1862	1862	1862	0
649	20240329	093000	5291550	1862	1862	1862	1862	0
650	20240329	092900	5291550	1862	1862	1862	1862	0
651	20240329	092800	5291550	1862	1862	1862	1862	0
652	20240329	092700	5291550	1862	1862	1862	1862	0
653	20240329	092600	5291550	1862	1859	1862	1859	141
654	20240329	092500	5029275	1859	1859	1859	1859	0
655	20240329	092400	5029275	1859	1859	1859	1859	0
656	20240329	092300	5029275	1859	1859	1859	1859	0
657	20240329	092200	5029275	1859	1860	1860	1859	1000
658	20240329	092100	3170251	1858	1858	1858	1858	0
659	20240329	092000	3170251	1858	1858	1858	1858	0
660	20240329	091900	3170251	1858	1857	1858	1857	49
661	20240329	091800	3079234	1858	1857	1858	1857	73
662	20240329	091700	2943649	1857	1857	1857	1857	0
663	20240329	091600	2943649	1857	1857	1857	1857	25
664	20240329	091500	2897224	1857	1857	1857	1857	0
665	20240329	091400	2897224	1857	1857	1857	1857	0
666	20240329	091300	2897224	1857	1857	1857	1857	0
667	20240329	091200	2897224	1857	1857	1857	1857	0
668	20240329	091100	2897224	1857	1857	1857	1857	0
669	20240329	091000	2897224	1857	1857	1857	1857	0
670	20240329	090900	2897224	1857	1854	1858	1854	148
671	20240329	090800	2622557	1870	1870	1870	1870	0
672	20240329	090700	2622557	1870	1870	1870	1870	0
673	20240329	090600	2622557	1870	1870	1870	1870	0
674	20240329	090500	2622557	1870	1870	1870	1870	0
675	20240329	090400	2622557	1870	1870	1870	1870	0
676	20240329	090300	2622557	1870	1870	1870	1870	0
677	20240329	090200	2622557	1870	1870	1870	1870	50
678	20240329	090100	2529057	1872	1872	1872	1872	0
679	20240329	090000	2529057	1872	1869	1872	1869	1353