KissMeData/217880/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201800	1999407	1979	1979	1979	1979	22
3	20240329	201700	1999407	1979	1979	1979	1979	0
4	20240329	201600	1999407	1979	1979	1979	1979	0
5	20240329	201500	1999407	1979	1979	1979	1979	0
6	20240329	201400	1999407	1979	1979	1979	1979	0
7	20240329	201300	1999407	1979	1979	1979	1979	0
8	20240329	201200	1999407	1979	1979	1979	1979	0
9	20240329	201100	1999407	1979	1979	1979	1979	0
10	20240329	201000	1999407	1979	1979	1979	1979	0
11	20240329	200900	1999407	1979	1979	1979	1979	0
12	20240329	200800	1999407	1979	1979	1979	1979	0
13	20240329	200700	1999407	1979	1979	1979	1979	0
14	20240329	200600	1999407	1979	1979	1979	1979	0
15	20240329	200500	1999407	1979	1979	1979	1979	0
16	20240329	200400	1999407	1979	1979	1979	1979	0
17	20240329	200300	1999407	1979	1979	1979	1979	0
18	20240329	200200	1999407	1979	1979	1979	1979	0
19	20240329	200100	1999407	1979	1979	1979	1979	0
20	20240329	200000	1999407	1979	1979	1979	1979	0
21	20240329	195900	1999407	1979	1979	1979	1979	0
22	20240329	195800	1999407	1979	1979	1979	1979	0
23	20240329	195700	1999407	1979	1979	1979	1979	0
24	20240329	195600	1999407	1979	1979	1979	1979	0
25	20240329	195500	1999407	1979	1979	1979	1979	0
26	20240329	195400	1999407	1979	1979	1979	1979	0
27	20240329	195300	1999407	1979	1979	1979	1979	0
28	20240329	195200	1999407	1979	1979	1979	1979	0
29	20240329	195100	1999407	1979	1979	1979	1979	0
30	20240329	195000	1999407	1979	1979	1979	1979	0
31	20240329	194900	1999407	1979	1979	1979	1979	0
32	20240329	194800	1999407	1979	1979	1979	1979	22
33	20240329	194700	1999407	1979	1979	1979	1979	0
34	20240329	194600	1999407	1979	1979	1979	1979	0
35	20240329	194500	1999407	1979	1979	1979	1979	0
36	20240329	194400	1999407	1979	1979	1979	1979	0
37	20240329	194300	1999407	1979	1979	1979	1979	0
38	20240329	194200	1999407	1979	1979	1979	1979	0
39	20240329	194100	1999407	1979	1979	1979	1979	0
40	20240329	194000	1999407	1979	1979	1979	1979	0
41	20240329	193900	1999407	1979	1979	1979	1979	0
42	20240329	193800	1999407	1979	1979	1979	1979	0
43	20240329	193700	1999407	1979	1979	1979	1979	0
44	20240329	193600	1999407	1979	1979	1979	1979	0
45	20240329	193500	1999407	1979	1979	1979	1979	0
46	20240329	193400	1999407	1979	1979	1979	1979	0
47	20240329	193300	1999407	1979	1979	1979	1979	0
48	20240329	193200	1999407	1979	1979	1979	1979	0
49	20240329	193100	1999407	1979	1979	1979	1979	0
50	20240329	193000	1999407	1979	1979	1979	1979	0
51	20240329	192900	1999407	1979	1979	1979	1979	0
52	20240329	192800	1999407	1979	1979	1979	1979	0
53	20240329	192700	1999407	1979	1979	1979	1979	0
54	20240329	192600	1999407	1979	1979	1979	1979	0
55	20240329	192500	1999407	1979	1979	1979	1979	0
56	20240329	192400	1999407	1979	1979	1979	1979	0
57	20240329	192300	1999407	1979	1979	1979	1979	0
58	20240329	192200	1999407	1979	1979	1979	1979	0
59	20240329	192100	1999407	1979	1979	1979	1979	0
60	20240329	192000	1999407	1979	1979	1979	1979	0
61	20240329	191900	1999407	1979	1979	1979	1979	0
62	20240329	191800	1999407	1979	1979	1979	1979	22
63	20240329	191700	1999407	1979	1979	1979	1979	0
64	20240329	191600	1999407	1979	1979	1979	1979	0
65	20240329	191500	1999407	1979	1979	1979	1979	0
66	20240329	191400	1999407	1979	1979	1979	1979	0
67	20240329	191300	1999407	1979	1979	1979	1979	0
68	20240329	191200	1999407	1979	1979	1979	1979	0
69	20240329	191100	1999407	1979	1979	1979	1979	0
70	20240329	191000	1999407	1979	1979	1979	1979	0
71	20240329	190900	1999407	1979	1979	1979	1979	0
72	20240329	190800	1999407	1979	1979	1979	1979	0
73	20240329	190700	1999407	1979	1979	1979	1979	0
74	20240329	190600	1999407	1979	1979	1979	1979	0
75	20240329	190500	1999407	1979	1979	1979	1979	0
76	20240329	190400	1999407	1979	1979	1979	1979	0
77	20240329	190300	1999407	1979	1979	1979	1979	0
78	20240329	190200	1999407	1979	1979	1979	1979	0
79	20240329	190100	1999407	1979	1979	1979	1979	0
80	20240329	190000	1999407	1979	1979	1979	1979	0
81	20240329	185900	1999407	1979	1979	1979	1979	0
82	20240329	185800	1999407	1979	1979	1979	1979	0
83	20240329	185700	1999407	1979	1979	1979	1979	0
84	20240329	185600	1999407	1979	1979	1979	1979	0
85	20240329	185500	1999407	1979	1979	1979	1979	0
86	20240329	185400	1999407	1979	1979	1979	1979	0
87	20240329	185300	1999407	1979	1979	1979	1979	0
88	20240329	185200	1999407	1979	1979	1979	1979	0
89	20240329	185100	1999407	1979	1979	1979	1979	0
90	20240329	185000	1999407	1979	1979	1979	1979	0
91	20240329	184900	1999407	1979	1979	1979	1979	0
92	20240329	184800	1999407	1979	1979	1979	1979	22
93	20240329	184700	1999407	1979	1979	1979	1979	0
94	20240329	184600	1999407	1979	1979	1979	1979	0
95	20240329	184500	1999407	1979	1979	1979	1979	0
96	20240329	184400	1999407	1979	1979	1979	1979	0
97	20240329	184300	1999407	1979	1979	1979	1979	0
98	20240329	184200	1999407	1979	1979	1979	1979	0
99	20240329	184100	1999407	1979	1979	1979	1979	0
100	20240329	184000	1999407	1979	1979	1979	1979	0
101	20240329	183900	1999407	1979	1979	1979	1979	0
102	20240329	183800	1999407	1979	1979	1979	1979	0
103	20240329	183700	1999407	1979	1979	1979	1979	0
104	20240329	183600	1999407	1979	1979	1979	1979	0
105	20240329	183500	1999407	1979	1979	1979	1979	0
106	20240329	183400	1999407	1979	1979	1979	1979	0
107	20240329	183300	1999407	1979	1979	1979	1979	0
108	20240329	183200	1999407	1979	1979	1979	1979	0
109	20240329	183100	1999407	1979	1979	1979	1979	0
110	20240329	183000	1999407	1979	1979	1979	1979	0
111	20240329	182900	1999407	1979	1979	1979	1979	0
112	20240329	182800	1999407	1979	1979	1979	1979	0
113	20240329	182700	1999407	1979	1979	1979	1979	0
114	20240329	182600	1999407	1979	1979	1979	1979	0
115	20240329	182500	1999407	1979	1979	1979	1979	0
116	20240329	182400	1999407	1979	1979	1979	1979	0
117	20240329	182300	1999407	1979	1979	1979	1979	0
118	20240329	182200	1999407	1979	1979	1979	1979	0
119	20240329	182100	1999407	1979	1979	1979	1979	0
120	20240329	182000	1999407	1979	1979	1979	1979	0
121	20240329	181900	1999407	1979	1979	1979	1979	0
122	20240329	181800	1999407	1979	1979	1979	1979	22
123	20240329	181700	1999407	1979	1979	1979	1979	0
124	20240329	181600	1999407	1979	1979	1979	1979	0
125	20240329	181500	1999407	1979	1979	1979	1979	0
126	20240329	181400	1999407	1979	1979	1979	1979	0
127	20240329	181300	1999407	1979	1979	1979	1979	0
128	20240329	181200	1999407	1979	1979	1979	1979	0
129	20240329	181100	1999407	1979	1979	1979	1979	0
130	20240329	181000	1999407	1979	1979	1979	1979	0
131	20240329	180900	1999407	1979	1979	1979	1979	0
132	20240329	180800	1999407	1979	1979	1979	1979	0
133	20240329	180700	1999407	1979	1979	1979	1979	0
134	20240329	180600	1999407	1979	1979	1979	1979	0
135	20240329	180500	1999407	1979	1979	1979	1979	0
136	20240329	180400	1999407	1979	1979	1979	1979	0
137	20240329	180300	1999407	1979	1979	1979	1979	0
138	20240329	180200	1999407	1979	1979	1979	1979	0
139	20240329	180100	1999407	1979	1979	1979	1979	0
140	20240329	180000	1999407	1979	1979	1979	1979	0
141	20240329	175900	1999407	1979	1979	1979	1979	0
142	20240329	175800	1999407	1979	1979	1979	1979	0
143	20240329	175700	1999407	1979	1979	1979	1979	0
144	20240329	175600	1999407	1979	1979	1979	1979	0
145	20240329	175500	1999407	1979	1979	1979	1979	0
146	20240329	175400	1999407	1979	1979	1979	1979	0
147	20240329	175300	1999407	1979	1979	1979	1979	0
148	20240329	175200	1999407	1979	1979	1979	1979	0
149	20240329	175100	1999407	1979	1979	1979	1979	0
150	20240329	175000	1999407	1979	1979	1979	1979	0
151	20240329	174900	1999407	1979	1979	1979	1979	0
152	20240329	174800	1999407	1979	1979	1979	1979	22
153	20240329	174700	1999407	1979	1979	1979	1979	0
154	20240329	174600	1999407	1979	1979	1979	1979	0
155	20240329	174500	1999407	1979	1979	1979	1979	0
156	20240329	174400	1999407	1979	1979	1979	1979	0
157	20240329	174300	1999407	1979	1979	1979	1979	0
158	20240329	174200	1999407	1979	1979	1979	1979	0
159	20240329	174100	1999407	1979	1979	1979	1979	0
160	20240329	174000	1999407	1979	1979	1979	1979	0
161	20240329	173900	1999407	1979	1979	1979	1979	0
162	20240329	173800	1999407	1979	1979	1979	1979	0
163	20240329	173700	1999407	1979	1979	1979	1979	0
164	20240329	173600	1999407	1979	1979	1979	1979	0
165	20240329	173500	1999407	1979	1979	1979	1979	0
166	20240329	173400	1999407	1979	1979	1979	1979	0
167	20240329	173300	1999407	1979	1979	1979	1979	0
168	20240329	173200	1999407	1979	1979	1979	1979	0
169	20240329	173100	1999407	1979	1979	1979	1979	0
170	20240329	173000	1999407	1979	1979	1979	1979	0
171	20240329	172900	1999407	1979	1979	1979	1979	0
172	20240329	172800	1999407	1979	1979	1979	1979	0
173	20240329	172700	1999407	1979	1979	1979	1979	0
174	20240329	172600	1999407	1979	1979	1979	1979	0
175	20240329	172500	1999407	1979	1979	1979	1979	0
176	20240329	172400	1999407	1979	1979	1979	1979	0
177	20240329	172300	1999407	1979	1979	1979	1979	0
178	20240329	172200	1999407	1979	1979	1979	1979	0
179	20240329	172100	1999407	1979	1979	1979	1979	0
180	20240329	172000	1999407	1979	1979	1979	1979	0
181	20240329	171900	1999407	1979	1979	1979	1979	0
182	20240329	171800	1999407	1979	1979	1979	1979	22
183	20240329	171700	1999407	1979	1979	1979	1979	0
184	20240329	171600	1999407	1979	1979	1979	1979	0
185	20240329	171500	1999407	1979	1979	1979	1979	0
186	20240329	171400	1999407	1979	1979	1979	1979	0
187	20240329	171300	1999407	1979	1979	1979	1979	0
188	20240329	171200	1999407	1979	1979	1979	1979	0
189	20240329	171100	1999407	1979	1979	1979	1979	0
190	20240329	171000	1999407	1979	1979	1979	1979	0
191	20240329	170900	1999407	1979	1979	1979	1979	0
192	20240329	170800	1999407	1979	1979	1979	1979	0
193	20240329	170700	1999407	1979	1979	1979	1979	0
194	20240329	170600	1999407	1979	1979	1979	1979	0
195	20240329	170500	1999407	1979	1979	1979	1979	0
196	20240329	170400	1999407	1979	1979	1979	1979	0
197	20240329	170300	1999407	1979	1979	1979	1979	0
198	20240329	170200	1999407	1979	1979	1979	1979	0
199	20240329	170100	1999407	1979	1979	1979	1979	0
200	20240329	170000	1999407	1979	1979	1979	1979	0
201	20240329	165900	1999407	1979	1979	1979	1979	0
202	20240329	165800	1999407	1979	1979	1979	1979	0
203	20240329	165700	1999407	1979	1979	1979	1979	0
204	20240329	165600	1999407	1979	1979	1979	1979	0
205	20240329	165500	1999407	1979	1979	1979	1979	0
206	20240329	165400	1999407	1979	1979	1979	1979	0
207	20240329	165300	1999407	1979	1979	1979	1979	0
208	20240329	165200	1999407	1979	1979	1979	1979	0
209	20240329	165100	1999407	1979	1979	1979	1979	0
210	20240329	165000	1999407	1979	1979	1979	1979	0
211	20240329	164900	1999407	1979	1979	1979	1979	0
212	20240329	164800	1999407	1979	1979	1979	1979	22
213	20240329	164700	1999407	1979	1979	1979	1979	0
214	20240329	164600	1999407	1979	1979	1979	1979	0
215	20240329	164500	1999407	1979	1979	1979	1979	0
216	20240329	164400	1999407	1979	1979	1979	1979	0
217	20240329	164300	1999407	1979	1979	1979	1979	0
218	20240329	164200	1999407	1979	1979	1979	1979	0
219	20240329	164100	1999407	1979	1979	1979	1979	0
220	20240329	164000	1999407	1979	1979	1979	1979	0
221	20240329	163900	1999407	1979	1979	1979	1979	0
222	20240329	163800	1999407	1979	1979	1979	1979	0
223	20240329	163700	1999407	1979	1979	1979	1979	0
224	20240329	163600	1999407	1979	1979	1979	1979	0
225	20240329	163500	1999407	1979	1979	1979	1979	0
226	20240329	163400	1999407	1979	1979	1979	1979	0
227	20240329	163300	1999407	1979	1979	1979	1979	0
228	20240329	163200	1999407	1979	1979	1979	1979	0
229	20240329	163100	1999407	1979	1979	1979	1979	0
230	20240329	163000	1999407	1979	1979	1979	1979	0
231	20240329	162900	1999407	1979	1979	1979	1979	0
232	20240329	162800	1999407	1979	1979	1979	1979	0
233	20240329	162700	1999407	1979	1979	1979	1979	0
234	20240329	162600	1999407	1979	1979	1979	1979	0
235	20240329	162500	1999407	1979	1979	1979	1979	0
236	20240329	162400	1999407	1979	1979	1979	1979	0
237	20240329	162300	1999407	1979	1979	1979	1979	0
238	20240329	162200	1999407	1979	1979	1979	1979	0
239	20240329	162100	1999407	1979	1979	1979	1979	0
240	20240329	162000	1999407	1979	1979	1979	1979	0
241	20240329	161900	1999407	1979	1979	1979	1979	0
242	20240329	161800	1999407	1979	1979	1979	1979	22
243	20240329	161700	1999407	1979	1979	1979	1979	0
244	20240329	161600	1999407	1979	1979	1979	1979	0
245	20240329	161500	1999407	1979	1979	1979	1979	0
246	20240329	161400	1999407	1979	1979	1979	1979	0
247	20240329	161300	1999407	1979	1979	1979	1979	0
248	20240329	161200	1999407	1979	1979	1979	1979	0
249	20240329	161100	1999407	1979	1979	1979	1979	0
250	20240329	161000	1999407	1979	1979	1979	1979	0
251	20240329	160900	1999407	1979	1979	1979	1979	0
252	20240329	160800	1999407	1979	1979	1979	1979	0
253	20240329	160700	1999407	1979	1979	1979	1979	0
254	20240329	160600	1999407	1979	1979	1979	1979	0
255	20240329	160500	1999407	1979	1979	1979	1979	0
256	20240329	160400	1999407	1979	1979	1979	1979	0
257	20240329	160300	1999407	1979	1979	1979	1979	0
258	20240329	160200	1999407	1979	1979	1979	1979	0
259	20240329	160100	1999407	1979	1979	1979	1979	0
260	20240329	160000	1999407	1979	1979	1979	1979	0
261	20240329	155900	1999407	1979	1979	1979	1979	0
262	20240329	155800	1999407	1979	1979	1979	1979	0
263	20240329	155700	1999407	1979	1979	1979	1979	0
264	20240329	155600	1999407	1979	1979	1979	1979	0
265	20240329	155500	1999407	1979	1979	1979	1979	0
266	20240329	155400	1999407	1979	1979	1979	1979	0
267	20240329	155300	1999407	1979	1979	1979	1979	0
268	20240329	155200	1999407	1979	1979	1979	1979	0
269	20240329	155100	1999407	1979	1979	1979	1979	0
270	20240329	155000	1999407	1979	1979	1979	1979	0
271	20240329	154900	1999407	1979	1979	1979	1979	0
272	20240329	154800	1999407	1979	1979	1979	1979	22
273	20240329	154700	1999407	1979	1979	1979	1979	0
274	20240329	154600	1999407	1979	1979	1979	1979	0
275	20240329	154500	1999407	1979	1979	1979	1979	0
276	20240329	154400	1999407	1979	1979	1979	1979	0
277	20240329	154300	1999407	1979	1979	1979	1979	0
278	20240329	154200	1999407	1979	1979	1979	1979	0
279	20240329	154100	1999407	1979	1979	1979	1979	0
280	20240329	154000	1999407	1979	1979	1979	1979	0
281	20240329	153900	1999407	1979	1979	1979	1979	0
282	20240329	153800	1999407	1979	1979	1979	1979	0
283	20240329	153700	1999407	1979	1979	1979	1979	0
284	20240329	153600	1999407	1979	1979	1979	1979	0
285	20240329	153500	1999407	1979	1979	1979	1979	0
286	20240329	153400	1999407	1979	1979	1979	1979	0
287	20240329	153300	1999407	1979	1979	1979	1979	0
288	20240329	153200	1999407	1979	1979	1979	1979	0
289	20240329	153100	1999407	1979	1979	1979	1979	0
290	20240329	153000	1999407	1979	1979	1979	1979	22
291	20240329	152900	1955869	1979	1979	1979	1979	0
292	20240329	152800	1955869	1979	1979	1979	1979	0
293	20240329	152700	1955869	1979	1979	1979	1979	0
294	20240329	152600	1955869	1979	1979	1979	1979	0
295	20240329	152500	1955869	1979	1979	1979	1979	0
296	20240329	152400	1955869	1979	1979	1979	1979	0
297	20240329	152300	1955869	1979	1979	1979	1979	0
298	20240329	152200	1955869	1979	1979	1979	1979	0
299	20240329	152100	1955869	1979	1979	1979	1979	0
300	20240329	152000	1955869	1979	1979	1979	1979	0
301	20240329	151900	1955869	1979	1979	1979	1979	1
302	20240329	151800	1953890	1970	1970	1970	1970	0
303	20240329	151700	1953890	1970	1970	1970	1970	0
304	20240329	151600	1953890	1970	1970	1970	1970	0
305	20240329	151500	1953890	1970	1970	1970	1970	0
306	20240329	151400	1953890	1970	1970	1970	1970	0
307	20240329	151300	1953890	1970	1970	1970	1970	0
308	20240329	151200	1953890	1970	1970	1970	1970	0
309	20240329	151100	1953890	1970	1970	1970	1970	10
310	20240329	151000	1934190	1979	1979	1979	1979	0
311	20240329	150900	1934190	1979	1979	1979	1979	0
312	20240329	150800	1934190	1979	1979	1979	1979	0
313	20240329	150700	1934190	1979	1979	1979	1979	300
314	20240329	150600	1340490	1979	1979	1979	1979	0
315	20240329	150500	1340490	1979	1979	1979	1979	0
316	20240329	150400	1340490	1979	1979	1979	1979	0
317	20240329	150300	1340490	1979	1979	1979	1979	0
318	20240329	150200	1340490	1979	1979	1979	1979	0
319	20240329	150100	1340490	1979	1979	1979	1979	0
320	20240329	150000	1340490	1979	1979	1979	1979	0
321	20240329	145900	1340490	1979	1979	1979	1979	0
322	20240329	145800	1340490	1979	1979	1979	1979	0
323	20240329	145700	1340490	1979	1979	1979	1979	0
324	20240329	145600	1340490	1979	1979	1979	1979	0
325	20240329	145500	1340490	1979	1979	1979	1979	0
326	20240329	145400	1340490	1979	1979	1979	1979	0
327	20240329	145300	1340490	1979	1979	1979	1979	0
328	20240329	145200	1340490	1979	1979	1979	1979	0
329	20240329	145100	1340490	1979	1979	1979	1979	0
330	20240329	145000	1340490	1979	1979	1979	1979	0
331	20240329	144900	1340490	1979	1979	1979	1979	0
332	20240329	144800	1340490	1979	1979	1979	1979	9
333	20240329	144700	1322679	1979	1979	1979	1979	0
334	20240329	144600	1322679	1979	1979	1979	1979	0
335	20240329	144500	1322679	1979	1979	1979	1979	0
336	20240329	144400	1322679	1979	1979	1979	1979	10
337	20240329	144300	1302889	1855	1979	1979	1855	31
338	20240329	144200	1242854	1865	1870	1870	1865	15
339	20240329	144100	1214854	1980	1980	1980	1980	12
340	20240329	144000	1191094	1875	1875	1875	1875	0
341	20240329	143900	1191094	1875	1875	1875	1875	0
342	20240329	143800	1191094	1875	1875	1875	1875	0
343	20240329	143700	1191094	1875	1875	1875	1875	10
344	20240329	143600	1172344	1980	1980	1980	1980	0
345	20240329	143500	1172344	1980	1980	1980	1980	0
346	20240329	143400	1172344	1980	1980	1980	1980	0
347	20240329	143300	1172344	1980	1980	1980	1980	0
348	20240329	143200	1172344	1980	1980	1980	1980	0
349	20240329	143100	1172344	1980	1980	1980	1980	0
350	20240329	143000	1172344	1980	1980	1980	1980	0
351	20240329	142900	1172344	1980	1980	1980	1980	0
352	20240329	142800	1172344	1980	1980	1980	1980	0
353	20240329	142700	1172344	1980	1980	1980	1980	0
354	20240329	142600	1172344	1980	1980	1980	1980	0
355	20240329	142500	1172344	1980	1980	1980	1980	0
356	20240329	142400	1172344	1980	1980	1980	1980	0
357	20240329	142300	1172344	1980	1980	1980	1980	0
358	20240329	142200	1172344	1980	1980	1980	1980	0
359	20240329	142100	1172344	1980	1980	1980	1980	0
360	20240329	142000	1172344	1980	1980	1980	1980	0
361	20240329	141900	1172344	1980	1980	1980	1980	0
362	20240329	141800	1172344	1980	1980	1980	1980	0
363	20240329	141700	1172344	1980	1980	1980	1980	0
364	20240329	141600	1172344	1980	1980	1980	1980	0
365	20240329	141500	1172344	1980	1980	1980	1980	0
366	20240329	141400	1172344	1980	1970	1980	1875	13
367	20240329	141300	1147584	1980	1980	1980	1980	0
368	20240329	141200	1147584	1980	1980	1980	1980	0
369	20240329	141100	1147584	1980	1980	1980	1980	0
370	20240329	141000	1147584	1980	1980	1980	1980	0
371	20240329	140900	1147584	1980	1980	1980	1980	0
372	20240329	140800	1147584	1980	1980	1980	1980	0
373	20240329	140700	1147584	1980	1980	1980	1980	0
374	20240329	140600	1147584	1980	1980	1980	1980	0
375	20240329	140500	1147584	1980	1980	1980	1980	0
376	20240329	140400	1147584	1980	1980	1980	1980	0
377	20240329	140300	1147584	1980	1980	1980	1980	0
378	20240329	140200	1147584	1980	1980	1980	1980	0
379	20240329	140100	1147584	1980	1980	1980	1980	0
380	20240329	140000	1147584	1980	1980	1980	1980	0
381	20240329	135900	1147584	1980	1980	1980	1980	0
382	20240329	135800	1147584	1980	1980	1980	1980	0
383	20240329	135700	1147584	1980	1980	1980	1980	0
384	20240329	135600	1147584	1980	1980	1980	1980	0
385	20240329	135500	1147584	1980	1980	1980	1980	1
386	20240329	135400	1145604	1890	1890	1890	1890	2
387	20240329	135300	1141824	1890	1890	1890	1890	0
388	20240329	135200	1141824	1890	1890	1890	1890	3
389	20240329	135100	1136154	1890	1890	1890	1890	0
390	20240329	135000	1136154	1890	1890	1890	1890	0
391	20240329	134900	1136154	1890	1890	1890	1890	0
392	20240329	134800	1136154	1890	1890	1890	1890	0
393	20240329	134700	1136154	1890	1890	1890	1890	0
394	20240329	134600	1136154	1890	1890	1890	1890	0
395	20240329	134500	1136154	1890	1890	1890	1890	0
396	20240329	134400	1136154	1890	1890	1890	1890	0
397	20240329	134300	1136154	1890	1890	1890	1890	0
398	20240329	134200	1136154	1890	1890	1890	1890	0
399	20240329	134100	1136154	1890	1890	1890	1890	0
400	20240329	134000	1136154	1890	1890	1890	1890	0
401	20240329	133900	1136154	1890	1890	1890	1890	0
402	20240329	133800	1136154	1890	1890	1890	1890	0
403	20240329	133700	1136154	1890	1890	1890	1890	5
404	20240329	133600	1126704	1895	1895	1895	1895	0
405	20240329	133500	1126704	1895	1895	1895	1895	0
406	20240329	133400	1126704	1895	1895	1895	1895	0
407	20240329	133300	1126704	1895	1895	1895	1895	0
408	20240329	133200	1126704	1895	1895	1895	1895	0
409	20240329	133100	1126704	1895	1895	1895	1895	0
410	20240329	133000	1126704	1895	1895	1895	1895	0
411	20240329	132900	1126704	1895	1895	1895	1895	0
412	20240329	132800	1126704	1895	1895	1895	1895	0
413	20240329	132700	1126704	1895	1895	1895	1895	5
414	20240329	132600	1117229	1900	1900	1900	1900	0
415	20240329	132500	1117229	1900	1900	1900	1900	0
416	20240329	132400	1117229	1900	1900	1900	1900	0
417	20240329	132300	1117229	1900	1900	1900	1900	0
418	20240329	132200	1117229	1900	1900	1900	1900	0
419	20240329	132100	1117229	1900	1900	1900	1900	5
420	20240329	132000	1107729	1880	1880	1880	1880	0
421	20240329	131900	1107729	1880	1880	1880	1880	0
422	20240329	131800	1107729	1880	1890	1890	1880	12
423	20240329	131700	1085094	1895	1895	1895	1895	0
424	20240329	131600	1085094	1895	1895	1895	1895	0
425	20240329	131500	1085094	1895	1895	1895	1895	0
426	20240329	131400	1085094	1895	1895	1895	1895	0
427	20240329	131300	1085094	1895	1895	1895	1895	0
428	20240329	131200	1085094	1895	1895	1895	1895	0
429	20240329	131100	1085094	1895	1900	1900	1895	10
430	20240329	131000	1066119	1980	1980	1980	1980	0
431	20240329	130900	1066119	1980	1980	1980	1980	0
432	20240329	130800	1066119	1980	1980	1980	1980	0
433	20240329	130700	1066119	1980	1980	1980	1980	0
434	20240329	130600	1066119	1980	1980	1980	1980	0
435	20240329	130500	1066119	1980	1980	1980	1980	0
436	20240329	130400	1066119	1980	1980	1980	1980	1
437	20240329	130300	1064139	1981	1981	1981	1981	0
438	20240329	130200	1064139	1981	1981	1981	1981	0
439	20240329	130100	1064139	1981	1981	1981	1981	0
440	20240329	130000	1064139	1981	1981	1981	1981	0
441	20240329	125900	1064139	1981	1981	1981	1981	0
442	20240329	125800	1064139	1981	1981	1981	1981	50
443	20240329	125700	965089	1981	1981	1981	1981	0
444	20240329	125600	965089	1981	1981	1981	1981	0
445	20240329	125500	965089	1981	1981	1981	1981	0
446	20240329	125400	965089	1981	1981	1981	1981	0
447	20240329	125300	965089	1981	1981	1981	1981	0
448	20240329	125200	965089	1981	1981	1981	1981	0
449	20240329	125100	965089	1981	1981	1981	1981	1
450	20240329	125000	963108	1850	1850	1850	1850	0
451	20240329	124900	963108	1850	1850	1850	1850	0
452	20240329	124800	963108	1850	1850	1850	1850	0
453	20240329	124700	963108	1850	1850	1850	1850	0
454	20240329	124600	963108	1850	1850	1850	1850	0
455	20240329	124500	963108	1850	1850	1850	1850	0
456	20240329	124400	963108	1850	1850	1850	1850	0
457	20240329	124300	963108	1850	1850	1850	1850	0
458	20240329	124200	963108	1850	1850	1850	1850	300
459	20240329	124100	408108	1982	1982	1982	1982	0
460	20240329	124000	408108	1982	1982	1982	1982	0
461	20240329	123900	408108	1982	1982	1982	1982	0
462	20240329	123800	408108	1982	1982	1982	1982	0
463	20240329	123700	408108	1982	1982	1982	1982	0
464	20240329	123600	408108	1982	1982	1982	1982	0
465	20240329	123500	408108	1982	1982	1982	1982	0
466	20240329	123400	408108	1982	1982	1982	1982	0
467	20240329	123300	408108	1982	1982	1982	1982	0
468	20240329	123200	408108	1982	1982	1982	1982	0
469	20240329	123100	408108	1982	1982	1982	1982	0
470	20240329	123000	408108	1982	1982	1982	1982	0
471	20240329	122900	408108	1982	1982	1982	1982	0
472	20240329	122800	408108	1982	1982	1982	1982	0
473	20240329	122700	408108	1982	1982	1982	1982	0
474	20240329	122600	408108	1982	1982	1982	1982	0
475	20240329	122500	408108	1982	1982	1982	1982	44
476	20240329	122400	320900	1983	1983	1983	1983	0
477	20240329	122300	320900	1983	1983	1983	1983	0
478	20240329	122200	320900	1983	1983	1983	1983	1
479	20240329	122100	318917	1984	1984	1984	1984	0
480	20240329	122000	318917	1984	1984	1984	1984	0
481	20240329	121900	318917	1984	1984	1984	1984	0
482	20240329	121800	318917	1984	1984	1984	1984	0
483	20240329	121700	318917	1984	1984	1984	1984	0
484	20240329	121600	318917	1984	1984	1984	1984	0
485	20240329	121500	318917	1984	1984	1984	1984	0
486	20240329	121400	318917	1984	1984	1984	1984	0
487	20240329	121300	318917	1984	1984	1984	1984	0
488	20240329	121200	318917	1984	1984	1984	1984	2
489	20240329	121100	314949	1810	1810	1810	1810	0
490	20240329	121000	314949	1810	1810	1810	1810	0
491	20240329	120900	314949	1810	1810	1810	1810	0
492	20240329	120800	314949	1810	1810	1810	1810	0
493	20240329	120700	314949	1810	1810	1810	1810	0
494	20240329	120600	314949	1810	1810	1810	1810	0
495	20240329	120500	314949	1810	1810	1810	1810	0
496	20240329	120400	314949	1810	1810	1810	1810	0
497	20240329	120300	314949	1810	1810	1810	1810	0
498	20240329	120200	314949	1810	1984	1984	1810	16
499	20240329	120100	283379	1986	1986	1986	1986	0
500	20240329	120000	283379	1986	1986	1986	1986	0
501	20240329	115900	283379	1986	1986	1986	1986	0
502	20240329	115800	283379	1986	1986	1986	1986	0
503	20240329	115700	283379	1986	1986	1986	1986	0
504	20240329	115600	283379	1986	1986	1986	1986	0
505	20240329	115500	283379	1986	1986	1986	1986	0
506	20240329	115400	283379	1986	1986	1986	1986	0
507	20240329	115300	283379	1986	1986	1986	1986	0
508	20240329	115200	283379	1986	1986	1986	1986	0
509	20240329	115100	283379	1986	1986	1986	1986	10
510	20240329	115000	263519	1987	1987	1987	1987	0
511	20240329	114900	263519	1987	1987	1987	1987	0
512	20240329	114800	263519	1987	1987	1987	1987	0
513	20240329	114700	263519	1987	1987	1987	1987	0
514	20240329	114600	263519	1987	1987	1987	1987	0
515	20240329	114500	263519	1987	1987	1987	1987	0
516	20240329	114400	263519	1987	1987	1987	1987	0
517	20240329	114300	263519	1987	1987	1987	1987	0
518	20240329	114200	263519	1987	1987	1987	1987	0
519	20240329	114100	263519	1987	1987	1987	1987	0
520	20240329	114000	263519	1987	1987	1987	1987	0
521	20240329	113900	263519	1987	1987	1987	1987	0
522	20240329	113800	263519	1987	1987	1987	1987	0
523	20240329	113700	263519	1987	1987	1987	1987	0
524	20240329	113600	263519	1987	1987	1987	1987	0
525	20240329	113500	263519	1987	1987	1987	1987	0
526	20240329	113400	263519	1987	1987	1987	1987	0
527	20240329	113300	263519	1987	1987	1987	1987	0
528	20240329	113200	263519	1987	1987	1987	1987	9
529	20240329	113100	245636	1988	1988	1988	1988	0
530	20240329	113000	245636	1988	1988	1988	1988	0
531	20240329	112900	245636	1988	1988	1988	1988	0
532	20240329	112800	245636	1988	1988	1988	1988	0
533	20240329	112700	245636	1988	1988	1988	1988	0
534	20240329	112600	245636	1988	1988	1988	1988	0
535	20240329	112500	245636	1988	1988	1988	1988	0
536	20240329	112400	245636	1988	1988	1988	1988	0
537	20240329	112300	245636	1988	1988	1988	1988	0
538	20240329	112200	245636	1988	1988	1988	1988	0
539	20240329	112100	245636	1988	1988	1988	1988	0
540	20240329	112000	245636	1988	1988	1988	1988	0
541	20240329	111900	245636	1988	1988	1988	1988	0
542	20240329	111800	245636	1988	1988	1988	1988	0
543	20240329	111700	245636	1988	1988	1988	1988	0
544	20240329	111600	245636	1988	1988	1988	1988	0
545	20240329	111500	245636	1988	1988	1988	1988	0
546	20240329	111400	245636	1988	1988	1988	1988	0
547	20240329	111300	245636	1988	1988	1988	1988	0
548	20240329	111200	245636	1988	1988	1988	1988	0
549	20240329	111100	245636	1988	1988	1988	1988	0
550	20240329	111000	245636	1988	1988	1988	1988	0
551	20240329	110900	245636	1988	1988	1988	1988	0
552	20240329	110800	245636	1988	1988	1988	1988	0
553	20240329	110700	245636	1988	1988	1988	1988	0
554	20240329	110600	245636	1988	1988	1988	1988	0
555	20240329	110500	245636	1988	1988	1988	1988	0
556	20240329	110400	245636	1988	1988	1988	1988	0
557	20240329	110300	245636	1988	1988	1988	1988	0
558	20240329	110200	245636	1988	1988	1988	1988	0
559	20240329	110100	245636	1988	1988	1988	1988	30
560	20240329	110000	185996	1990	1990	1990	1990	0
561	20240329	105900	185996	1990	1990	1990	1990	0
562	20240329	105800	185996	1990	1990	1990	1990	0
563	20240329	105700	185996	1990	1990	1990	1990	0
564	20240329	105600	185996	1990	1990	1990	1990	0
565	20240329	105500	185996	1990	1990	1990	1990	0
566	20240329	105400	185996	1990	1990	1990	1990	0
567	20240329	105300	185996	1990	1990	1990	1990	0
568	20240329	105200	185996	1990	1990	1990	1990	0
569	20240329	105100	185996	1990	1990	1990	1990	0
570	20240329	105000	185996	1990	1990	1990	1990	0
571	20240329	104900	185996	1990	1990	1990	1990	0
572	20240329	104800	185996	1990	1990	1990	1990	0
573	20240329	104700	185996	1990	1990	1990	1990	0
574	20240329	104600	185996	1990	1990	1990	1990	0
575	20240329	104500	185996	1990	1990	1990	1990	0
576	20240329	104400	185996	1990	1990	1990	1990	0
577	20240329	104300	185996	1990	1990	1990	1990	0
578	20240329	104200	185996	1990	1990	1990	1990	0
579	20240329	104100	185996	1990	1990	1990	1990	0
580	20240329	104000	185996	1990	1990	1990	1990	0
581	20240329	103900	185996	1990	1990	1990	1990	0
582	20240329	103800	185996	1990	1990	1990	1990	0
583	20240329	103700	185996	1990	1990	1990	1990	0
584	20240329	103600	185996	1990	1990	1990	1990	0
585	20240329	103500	185996	1990	1990	1990	1990	0
586	20240329	103400	185996	1990	1990	1990	1990	0
587	20240329	103300	185996	1990	1990	1990	1990	0
588	20240329	103200	185996	1990	1990	1990	1990	0
589	20240329	103100	185996	1990	1990	1990	1990	0
590	20240329	103000	185996	1990	1990	1990	1990	0
591	20240329	102900	185996	1990	1990	1990	1990	1
592	20240329	102800	184006	1900	1900	1900	1900	0
593	20240329	102700	184006	1900	1900	1900	1900	0
594	20240329	102600	184006	1900	1900	1900	1900	0
595	20240329	102500	184006	1900	1900	1900	1900	0
596	20240329	102400	184006	1900	1900	1900	1900	0
597	20240329	102300	184006	1900	1900	1900	1900	0
598	20240329	102200	184006	1900	1900	1900	1900	10
599	20240329	102100	165006	1989	1989	1989	1989	0
600	20240329	102000	165006	1989	1989	1989	1989	0
601	20240329	101900	165006	1989	1989	1989	1989	0
602	20240329	101800	165006	1989	1989	1989	1989	0
603	20240329	101700	165006	1989	1989	1989	1989	0
604	20240329	101600	165006	1989	1989	1989	1989	0
605	20240329	101500	165006	1989	1989	1989	1989	1
606	20240329	101400	163017	1989	1989	1989	1989	0
607	20240329	101300	163017	1989	1989	1989	1989	0
608	20240329	101200	163017	1989	1989	1989	1989	1
609	20240329	101100	161028	1805	1805	1805	1805	0
610	20240329	101000	161028	1805	1805	1805	1805	0
611	20240329	100900	161028	1805	1805	1805	1805	0
612	20240329	100800	161028	1805	1805	1805	1805	0
613	20240329	100700	161028	1805	1805	1805	1805	0
614	20240329	100600	161028	1805	1805	1805	1805	0
615	20240329	100500	161028	1805	1990	1990	1805	29
616	20240329	100400	104848	1994	1994	1994	1994	0
617	20240329	100300	104848	1994	1994	1994	1994	0
618	20240329	100200	104848	1994	1994	1994	1994	0
619	20240329	100100	104848	1994	1994	1994	1994	0
620	20240329	100000	104848	1994	1994	1994	1994	0
621	20240329	095900	104848	1994	1994	1994	1994	0
622	20240329	095800	104848	1994	1994	1994	1994	0
623	20240329	095700	104848	1994	1994	1994	1994	0
624	20240329	095600	104848	1994	1994	1994	1994	0
625	20240329	095500	104848	1994	1994	1994	1994	10
626	20240329	095400	84908	1996	1996	1996	1996	0
627	20240329	095300	84908	1996	1996	1996	1996	0
628	20240329	095200	84908	1996	1996	1996	1996	0
629	20240329	095100	84908	1996	1996	1996	1996	0
630	20240329	095000	84908	1996	1996	1996	1996	0
631	20240329	094900	84908	1996	1996	1996	1996	0
632	20240329	094800	84908	1996	1996	1996	1996	0
633	20240329	094700	84908	1996	1996	1996	1996	0
634	20240329	094600	84908	1996	1996	1996	1996	0
635	20240329	094500	84908	1996	1996	1996	1996	0
636	20240329	094400	84908	1996	1996	1996	1996	0
637	20240329	094300	84908	1996	1996	1996	1996	2
638	20240329	094200	80916	1998	1998	1998	1998	0
639	20240329	094100	80916	1998	1998	1998	1998	0
640	20240329	094000	80916	1998	1998	1998	1998	0
641	20240329	093900	80916	1998	1998	1998	1998	0
642	20240329	093800	80916	1998	1998	1998	1998	0
643	20240329	093700	80916	1998	1998	1998	1998	0
644	20240329	093600	80916	1998	1998	1998	1998	0
645	20240329	093500	80916	1998	1998	1998	1998	5
646	20240329	093400	70926	1801	1801	1801	1801	0
647	20240329	093300	70926	1801	1801	1801	1801	0
648	20240329	093200	70926	1801	1801	1801	1801	0
649	20240329	093100	70926	1801	1801	1801	1801	0
650	20240329	093000	70926	1801	1801	1801	1801	0
651	20240329	092900	70926	1801	1801	1801	1801	0
652	20240329	092800	70926	1801	1801	1801	1801	0
653	20240329	092700	70926	1801	1801	1801	1801	0
654	20240329	092600	70926	1801	1801	1801	1801	0
655	20240329	092500	70926	1801	1801	1801	1801	0
656	20240329	092400	70926	1801	1801	1801	1801	1
657	20240329	092300	69125	2050	2050	2050	2050	0
658	20240329	092200	69125	2050	2050	2050	2050	0
659	20240329	092100	69125	2050	2050	2050	2050	0
660	20240329	092000	69125	2050	2050	2050	2050	0
661	20240329	091900	69125	2050	2050	2050	2050	0
662	20240329	091800	69125	2050	2050	2050	2050	5
663	20240329	091700	58875	2000	2000	2000	2000	0
664	20240329	091600	58875	2000	1900	2000	1900	15
665	20240329	091500	29375	1800	1800	1800	1800	0
666	20240329	091400	29375	1800	1800	1800	1800	0
667	20240329	091300	29375	1800	1800	1800	1800	0
668	20240329	091200	29375	1800	1800	1800	1800	0
669	20240329	091100	29375	1800	1800	1800	1800	0
670	20240329	091000	29375	1800	1800	1800	1800	0
671	20240329	090900	29375	1800	1810	1810	1800	11
672	20240329	090800	9500	1900	1900	1900	1900	0
673	20240329	090700	9500	1900	1900	1900	1900	0
674	20240329	090600	9500	1900	1900	1900	1900	0
675	20240329	090500	9500	1900	1900	1900	1900	0
676	20240329	090400	9500	1900	1900	1900	1900	0
677	20240329	090300	9500	1900	1900	1900	1900	0
678	20240329	090200	9500	1900	1900	1900	1900	0
679	20240329	090100	9500	1900	1900	1900	1900	0
680	20240329	090000	9500	1900	1900	1900	1900	5