KissMeData/090410/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194400	253626421	1870	1870	1870	1870	1205
3	20240329	194300	253626421	1870	1870	1870	1870	0
4	20240329	194200	253626421	1870	1870	1870	1870	0
5	20240329	194100	253626421	1870	1870	1870	1870	0
6	20240329	194000	253626421	1870	1870	1870	1870	0
7	20240329	193900	253626421	1870	1870	1870	1870	0
8	20240329	193800	253626421	1870	1870	1870	1870	0
9	20240329	193700	253626421	1870	1870	1870	1870	0
10	20240329	193600	253626421	1870	1870	1870	1870	0
11	20240329	193500	253626421	1870	1870	1870	1870	0
12	20240329	193400	253626421	1870	1870	1870	1870	0
13	20240329	193300	253626421	1870	1870	1870	1870	0
14	20240329	193200	253626421	1870	1870	1870	1870	0
15	20240329	193100	253626421	1870	1870	1870	1870	0
16	20240329	193000	253626421	1870	1870	1870	1870	0
17	20240329	192900	253626421	1870	1870	1870	1870	0
18	20240329	192800	253626421	1870	1870	1870	1870	0
19	20240329	192700	253626421	1870	1870	1870	1870	0
20	20240329	192600	253626421	1870	1870	1870	1870	0
21	20240329	192500	253626421	1870	1870	1870	1870	0
22	20240329	192400	253626421	1870	1870	1870	1870	0
23	20240329	192300	253626421	1870	1870	1870	1870	0
24	20240329	192200	253626421	1870	1870	1870	1870	0
25	20240329	192100	253626421	1870	1870	1870	1870	0
26	20240329	192000	253626421	1870	1870	1870	1870	0
27	20240329	191900	253626421	1870	1870	1870	1870	0
28	20240329	191800	253626421	1870	1870	1870	1870	0
29	20240329	191700	253626421	1870	1870	1870	1870	0
30	20240329	191600	253626421	1870	1870	1870	1870	0
31	20240329	191500	253626421	1870	1870	1870	1870	0
32	20240329	191400	253626421	1870	1870	1870	1870	1205
33	20240329	191300	253626421	1870	1870	1870	1870	0
34	20240329	191200	253626421	1870	1870	1870	1870	0
35	20240329	191100	253626421	1870	1870	1870	1870	0
36	20240329	191000	253626421	1870	1870	1870	1870	0
37	20240329	190900	253626421	1870	1870	1870	1870	0
38	20240329	190800	253626421	1870	1870	1870	1870	0
39	20240329	190700	253626421	1870	1870	1870	1870	0
40	20240329	190600	253626421	1870	1870	1870	1870	0
41	20240329	190500	253626421	1870	1870	1870	1870	0
42	20240329	190400	253626421	1870	1870	1870	1870	0
43	20240329	190300	253626421	1870	1870	1870	1870	0
44	20240329	190200	253626421	1870	1870	1870	1870	0
45	20240329	190100	253626421	1870	1870	1870	1870	0
46	20240329	190000	253626421	1870	1870	1870	1870	0
47	20240329	185900	253626421	1870	1870	1870	1870	0
48	20240329	185800	253626421	1870	1870	1870	1870	0
49	20240329	185700	253626421	1870	1870	1870	1870	0
50	20240329	185600	253626421	1870	1870	1870	1870	0
51	20240329	185500	253626421	1870	1870	1870	1870	0
52	20240329	185400	253626421	1870	1870	1870	1870	0
53	20240329	185300	253626421	1870	1870	1870	1870	0
54	20240329	185200	253626421	1870	1870	1870	1870	0
55	20240329	185100	253626421	1870	1870	1870	1870	0
56	20240329	185000	253626421	1870	1870	1870	1870	0
57	20240329	184900	253626421	1870	1870	1870	1870	0
58	20240329	184800	253626421	1870	1870	1870	1870	0
59	20240329	184700	253626421	1870	1870	1870	1870	0
60	20240329	184600	253626421	1870	1870	1870	1870	0
61	20240329	184500	253626421	1870	1870	1870	1870	0
62	20240329	184400	253626421	1870	1870	1870	1870	1205
63	20240329	184300	253626421	1870	1870	1870	1870	0
64	20240329	184200	253626421	1870	1870	1870	1870	0
65	20240329	184100	253626421	1870	1870	1870	1870	0
66	20240329	184000	253626421	1870	1870	1870	1870	0
67	20240329	183900	253626421	1870	1870	1870	1870	0
68	20240329	183800	253626421	1870	1870	1870	1870	0
69	20240329	183700	253626421	1870	1870	1870	1870	0
70	20240329	183600	253626421	1870	1870	1870	1870	0
71	20240329	183500	253626421	1870	1870	1870	1870	0
72	20240329	183400	253626421	1870	1870	1870	1870	0
73	20240329	183300	253626421	1870	1870	1870	1870	0
74	20240329	183200	253626421	1870	1870	1870	1870	0
75	20240329	183100	253626421	1870	1870	1870	1870	0
76	20240329	183000	253626421	1870	1870	1870	1870	0
77	20240329	182900	253626421	1870	1870	1870	1870	0
78	20240329	182800	253626421	1870	1870	1870	1870	0
79	20240329	182700	253626421	1870	1870	1870	1870	0
80	20240329	182600	253626421	1870	1870	1870	1870	0
81	20240329	182500	253626421	1870	1870	1870	1870	0
82	20240329	182400	253626421	1870	1870	1870	1870	0
83	20240329	182300	253626421	1870	1870	1870	1870	0
84	20240329	182200	253626421	1870	1870	1870	1870	0
85	20240329	182100	253626421	1870	1870	1870	1870	0
86	20240329	182000	253626421	1870	1870	1870	1870	0
87	20240329	181900	253626421	1870	1870	1870	1870	0
88	20240329	181800	253626421	1870	1870	1870	1870	0
89	20240329	181700	253626421	1870	1870	1870	1870	0
90	20240329	181600	253626421	1870	1870	1870	1870	0
91	20240329	181500	253626421	1870	1870	1870	1870	0
92	20240329	181400	253626421	1870	1870	1870	1870	1205
93	20240329	181300	253626421	1870	1870	1870	1870	0
94	20240329	181200	253626421	1870	1870	1870	1870	0
95	20240329	181100	253626421	1870	1870	1870	1870	0
96	20240329	181000	253626421	1870	1870	1870	1870	0
97	20240329	180900	253626421	1870	1870	1870	1870	0
98	20240329	180800	253626421	1870	1870	1870	1870	0
99	20240329	180700	253626421	1870	1870	1870	1870	0
100	20240329	180600	253626421	1870	1870	1870	1870	0
101	20240329	180500	253626421	1870	1870	1870	1870	0
102	20240329	180400	253626421	1870	1870	1870	1870	0
103	20240329	180300	253626421	1870	1870	1870	1870	0
104	20240329	180200	253626421	1870	1870	1870	1870	0
105	20240329	180100	253626421	1870	1870	1870	1870	0
106	20240329	180000	253626421	1870	1870	1870	1870	0
107	20240329	175900	253626421	1870	1870	1870	1870	0
108	20240329	175800	253626421	1870	1870	1870	1870	0
109	20240329	175700	253626421	1870	1870	1870	1870	0
110	20240329	175600	253626421	1870	1870	1870	1870	0
111	20240329	175500	253626421	1870	1870	1870	1870	0
112	20240329	175400	253626421	1870	1870	1870	1870	0
113	20240329	175300	253626421	1870	1870	1870	1870	0
114	20240329	175200	253626421	1870	1870	1870	1870	0
115	20240329	175100	253626421	1870	1870	1870	1870	0
116	20240329	175000	253626421	1870	1870	1870	1870	0
117	20240329	174900	253626421	1870	1870	1870	1870	0
118	20240329	174800	253626421	1870	1870	1870	1870	0
119	20240329	174700	253626421	1870	1870	1870	1870	0
120	20240329	174600	253626421	1870	1870	1870	1870	0
121	20240329	174500	253626421	1870	1870	1870	1870	0
122	20240329	174400	253626421	1870	1870	1870	1870	1205
123	20240329	174300	253626421	1870	1870	1870	1870	0
124	20240329	174200	253626421	1870	1870	1870	1870	0
125	20240329	174100	253626421	1870	1870	1870	1870	0
126	20240329	174000	253626421	1870	1870	1870	1870	0
127	20240329	173900	253626421	1870	1870	1870	1870	0
128	20240329	173800	253626421	1870	1870	1870	1870	0
129	20240329	173700	253626421	1870	1870	1870	1870	0
130	20240329	173600	253626421	1870	1870	1870	1870	0
131	20240329	173500	253626421	1870	1870	1870	1870	0
132	20240329	173400	253626421	1870	1870	1870	1870	0
133	20240329	173300	253626421	1870	1870	1870	1870	0
134	20240329	173200	253626421	1870	1870	1870	1870	0
135	20240329	173100	253626421	1870	1870	1870	1870	0
136	20240329	173000	253626421	1870	1870	1870	1870	0
137	20240329	172900	253626421	1870	1870	1870	1870	0
138	20240329	172800	253626421	1870	1870	1870	1870	0
139	20240329	172700	253626421	1870	1870	1870	1870	0
140	20240329	172600	253626421	1870	1870	1870	1870	0
141	20240329	172500	253626421	1870	1870	1870	1870	0
142	20240329	172400	253626421	1870	1870	1870	1870	0
143	20240329	172300	253626421	1870	1870	1870	1870	0
144	20240329	172200	253626421	1870	1870	1870	1870	0
145	20240329	172100	253626421	1870	1870	1870	1870	0
146	20240329	172000	253626421	1870	1870	1870	1870	0
147	20240329	171900	253626421	1870	1870	1870	1870	0
148	20240329	171800	253626421	1870	1870	1870	1870	0
149	20240329	171700	253626421	1870	1870	1870	1870	0
150	20240329	171600	253626421	1870	1870	1870	1870	0
151	20240329	171500	253626421	1870	1870	1870	1870	0
152	20240329	171400	253626421	1870	1870	1870	1870	1205
153	20240329	171300	253626421	1870	1870	1870	1870	0
154	20240329	171200	253626421	1870	1870	1870	1870	0
155	20240329	171100	253626421	1870	1870	1870	1870	0
156	20240329	171000	253626421	1870	1870	1870	1870	0
157	20240329	170900	253626421	1870	1870	1870	1870	0
158	20240329	170800	253626421	1870	1870	1870	1870	0
159	20240329	170700	253626421	1870	1870	1870	1870	0
160	20240329	170600	253626421	1870	1870	1870	1870	0
161	20240329	170500	253626421	1870	1870	1870	1870	0
162	20240329	170400	253626421	1870	1870	1870	1870	0
163	20240329	170300	253626421	1870	1870	1870	1870	0
164	20240329	170200	253626421	1870	1870	1870	1870	0
165	20240329	170100	253626421	1870	1870	1870	1870	0
166	20240329	170000	253626421	1870	1870	1870	1870	0
167	20240329	165900	253626421	1870	1870	1870	1870	0
168	20240329	165800	253626421	1870	1870	1870	1870	0
169	20240329	165700	253626421	1870	1870	1870	1870	0
170	20240329	165600	253626421	1870	1870	1870	1870	0
171	20240329	165500	253626421	1870	1870	1870	1870	0
172	20240329	165400	253626421	1870	1870	1870	1870	0
173	20240329	165300	253626421	1870	1870	1870	1870	0
174	20240329	165200	253626421	1870	1870	1870	1870	0
175	20240329	165100	253626421	1870	1870	1870	1870	0
176	20240329	165000	253626421	1870	1870	1870	1870	0
177	20240329	164900	253626421	1870	1870	1870	1870	0
178	20240329	164800	253626421	1870	1870	1870	1870	0
179	20240329	164700	253626421	1870	1870	1870	1870	0
180	20240329	164600	253626421	1870	1870	1870	1870	0
181	20240329	164500	253626421	1870	1870	1870	1870	0
182	20240329	164400	253626421	1870	1870	1870	1870	1205
183	20240329	164300	253626421	1870	1870	1870	1870	0
184	20240329	164200	253626421	1870	1870	1870	1870	0
185	20240329	164100	253626421	1870	1870	1870	1870	0
186	20240329	164000	253626421	1870	1870	1870	1870	0
187	20240329	163900	253626421	1870	1870	1870	1870	0
188	20240329	163800	253626421	1870	1870	1870	1870	0
189	20240329	163700	253626421	1870	1870	1870	1870	0
190	20240329	163600	253626421	1870	1870	1870	1870	0
191	20240329	163500	253626421	1870	1870	1870	1870	0
192	20240329	163400	253626421	1870	1870	1870	1870	0
193	20240329	163300	253626421	1870	1870	1870	1870	0
194	20240329	163200	253626421	1870	1870	1870	1870	0
195	20240329	163100	253626421	1870	1870	1870	1870	0
196	20240329	163000	253626421	1870	1870	1870	1870	0
197	20240329	162900	253626421	1870	1870	1870	1870	0
198	20240329	162800	253626421	1870	1870	1870	1870	0
199	20240329	162700	253626421	1870	1870	1870	1870	0
200	20240329	162600	253626421	1870	1870	1870	1870	0
201	20240329	162500	253626421	1870	1870	1870	1870	0
202	20240329	162400	253626421	1870	1870	1870	1870	0
203	20240329	162300	253626421	1870	1870	1870	1870	0
204	20240329	162200	253626421	1870	1870	1870	1870	0
205	20240329	162100	253626421	1870	1870	1870	1870	0
206	20240329	162000	253626421	1870	1870	1870	1870	0
207	20240329	161900	253626421	1870	1870	1870	1870	0
208	20240329	161800	253626421	1870	1870	1870	1870	0
209	20240329	161700	253626421	1870	1870	1870	1870	0
210	20240329	161600	253626421	1870	1870	1870	1870	0
211	20240329	161500	253626421	1870	1870	1870	1870	0
212	20240329	161400	253626421	1870	1870	1870	1870	1205
213	20240329	161300	253626421	1870	1870	1870	1870	0
214	20240329	161200	253626421	1870	1870	1870	1870	0
215	20240329	161100	253626421	1870	1870	1870	1870	0
216	20240329	161000	253626421	1870	1870	1870	1870	0
217	20240329	160900	253626421	1870	1870	1870	1870	0
218	20240329	160800	253626421	1870	1870	1870	1870	0
219	20240329	160700	253626421	1870	1870	1870	1870	0
220	20240329	160600	253626421	1870	1870	1870	1870	0
221	20240329	160500	253626421	1870	1870	1870	1870	0
222	20240329	160400	253626421	1870	1870	1870	1870	0
223	20240329	160300	253626421	1870	1870	1870	1870	0
224	20240329	160200	253626421	1870	1870	1870	1870	0
225	20240329	160100	253626421	1870	1870	1870	1870	0
226	20240329	160000	253626421	1870	1870	1870	1870	0
227	20240329	155900	253626421	1870	1870	1870	1870	0
228	20240329	155800	253626421	1870	1870	1870	1870	0
229	20240329	155700	253626421	1870	1870	1870	1870	0
230	20240329	155600	253626421	1870	1870	1870	1870	0
231	20240329	155500	253626421	1870	1870	1870	1870	0
232	20240329	155400	253626421	1870	1870	1870	1870	0
233	20240329	155300	253626421	1870	1870	1870	1870	0
234	20240329	155200	253626421	1870	1870	1870	1870	0
235	20240329	155100	253626421	1870	1870	1870	1870	0
236	20240329	155000	253626421	1870	1870	1870	1870	0
237	20240329	154900	253626421	1870	1870	1870	1870	0
238	20240329	154800	253626421	1870	1870	1870	1870	0
239	20240329	154700	253626421	1870	1870	1870	1870	0
240	20240329	154600	253626421	1870	1870	1870	1870	0
241	20240329	154500	253626421	1870	1870	1870	1870	0
242	20240329	154400	253626421	1870	1870	1870	1870	1205
243	20240329	154300	253626421	1870	1870	1870	1870	0
244	20240329	154200	253626421	1870	1870	1870	1870	0
245	20240329	154100	253626421	1870	1870	1870	1870	0
246	20240329	154000	253626421	1870	1870	1870	1870	0
247	20240329	153900	253626421	1870	1870	1870	1870	0
248	20240329	153800	253626421	1870	1870	1870	1870	0
249	20240329	153700	253626421	1870	1870	1870	1870	0
250	20240329	153600	253626421	1870	1870	1870	1870	0
251	20240329	153500	253626421	1870	1870	1870	1870	0
252	20240329	153400	253626421	1870	1870	1870	1870	0
253	20240329	153300	253626421	1870	1870	1870	1870	0
254	20240329	153200	253626421	1870	1870	1870	1870	0
255	20240329	153100	253626421	1870	1870	1870	1870	0
256	20240329	153000	253626421	1870	1870	1870	1870	1205
257	20240329	152900	251373071	1869	1869	1869	1869	0
258	20240329	152800	251373071	1869	1869	1869	1869	0
259	20240329	152700	251373071	1869	1869	1869	1869	0
260	20240329	152600	251373071	1869	1869	1869	1869	0
261	20240329	152500	251373071	1869	1869	1869	1869	0
262	20240329	152400	251373071	1869	1869	1869	1869	0
263	20240329	152300	251373071	1869	1869	1869	1869	0
264	20240329	152200	251373071	1869	1869	1869	1869	0
265	20240329	152100	251373071	1869	1869	1869	1869	0
266	20240329	152000	251373071	1869	1869	1869	1869	0
267	20240329	151900	251373071	1869	1870	1870	1869	294
268	20240329	151800	250823551	1870	1870	1870	1869	459
269	20240329	151700	249965621	1870	1870	1870	1870	0
270	20240329	151600	249965621	1870	1871	1871	1870	324
271	20240329	151500	249359647	1870	1870	1870	1870	310
272	20240329	151400	248779947	1870	1870	1870	1870	0
273	20240329	151300	248779947	1870	1870	1870	1870	134
274	20240329	151200	248529367	1870	1870	1870	1870	33
275	20240329	151100	248467657	1870	1870	1870	1870	1
276	20240329	151000	248465787	1870	1870	1870	1870	156
277	20240329	150900	248174067	1871	1871	1871	1871	0
278	20240329	150800	248174067	1871	1871	1871	1871	32
279	20240329	150700	248114195	1871	1871	1871	1871	159
280	20240329	150600	247816706	1871	1871	1871	1871	0
281	20240329	150500	247816706	1871	1870	1871	1870	1237
282	20240329	150400	245502853	1870	1870	1870	1870	205
283	20240329	150300	245119503	1870	1870	1870	1870	0
284	20240329	150200	245119503	1870	1870	1870	1870	0
285	20240329	150100	245119503	1870	1870	1870	1870	0
286	20240329	150000	245119503	1870	1870	1870	1870	0
287	20240329	145900	245119503	1870	1870	1870	1870	0
288	20240329	145800	245119503	1870	1870	1870	1870	0
289	20240329	145700	245119503	1870	1870	1870	1870	5
290	20240329	145600	245110153	1870	1870	1870	1870	0
291	20240329	145500	245110153	1870	1870	1870	1870	0
292	20240329	145400	245110153	1870	1870	1870	1870	160
293	20240329	145300	244810953	1870	1870	1870	1870	0
294	20240329	145200	244810953	1870	1870	1870	1870	0
295	20240329	145100	244810953	1870	1870	1870	1870	0
296	20240329	145000	244810953	1870	1870	1870	1870	0
297	20240329	144900	244810953	1870	1870	1870	1870	1
298	20240329	144800	244809083	1871	1870	1871	1870	3
299	20240329	144700	244803472	1871	1871	1871	1871	0
300	20240329	144600	244803472	1871	1871	1871	1871	270
301	20240329	144500	244298302	1871	1871	1871	1871	0
302	20240329	144400	244298302	1871	1871	1871	1871	0
303	20240329	144300	244298302	1871	1871	1871	1871	0
304	20240329	144200	244298302	1871	1871	1871	1871	0
305	20240329	144100	244298302	1871	1868	1871	1868	545
306	20240329	144000	243280239	1871	1871	1871	1871	0
307	20240329	143900	243280239	1871	1871	1871	1871	0
308	20240329	143800	243280239	1871	1871	1871	1871	8
309	20240329	143700	243265271	1871	1871	1871	1871	0
310	20240329	143600	243265271	1871	1871	1871	1871	0
311	20240329	143500	243265271	1871	1871	1871	1871	1
312	20240329	143400	243263400	1871	1871	1871	1871	1
313	20240329	143300	243261529	1871	1867	1871	1865	1250
314	20240329	143200	240928620	1871	1871	1871	1871	0
315	20240329	143100	240928620	1871	1871	1871	1871	0
316	20240329	143000	240928620	1871	1871	1871	1871	1
317	20240329	142900	240926749	1870	1870	1870	1870	100
318	20240329	142800	240739749	1871	1871	1871	1871	0
319	20240329	142700	240739749	1871	1871	1871	1871	1
320	20240329	142600	240737878	1866	1866	1866	1866	1795
321	20240329	142500	237388408	1866	1870	1870	1866	1025
322	20240329	142400	235474667	1871	1871	1871	1871	0
323	20240329	142300	235474667	1871	1871	1871	1871	0
324	20240329	142200	235474667	1871	1871	1871	1871	0
325	20240329	142100	235474667	1871	1871	1871	1871	0
326	20240329	142000	235474667	1871	1871	1871	1871	0
327	20240329	141900	235474667	1871	1871	1871	1871	0
328	20240329	141800	235474667	1871	1871	1871	1871	0
329	20240329	141700	235474667	1871	1871	1871	1871	1
330	20240329	141600	235472796	1865	1865	1865	1865	1558
331	20240329	141500	232567126	1866	1870	1870	1866	10898
332	20240329	141400	212225434	1871	1870	1871	1870	55
333	20240329	141300	212122530	1871	1871	1871	1871	130
334	20240329	141200	211879300	1871	1871	1871	1871	500
335	20240329	141100	210943800	1871	1871	1871	1871	0
336	20240329	141000	210943800	1871	1871	1871	1871	0
337	20240329	140900	210943800	1871	1871	1871	1871	1
338	20240329	140800	210941929	1871	1871	1871	1871	282
339	20240329	140700	210414307	1871	1871	1871	1871	52
340	20240329	140600	210317015	1871	1871	1871	1871	1007
341	20240329	140500	208432918	1871	1870	1871	1870	1023
342	20240329	140400	206519838	1870	1870	1870	1870	1175
343	20240329	140300	204322588	1870	1870	1870	1870	996
344	20240329	140200	202460068	1868	1869	1869	1868	1000
345	20240329	140100	200591758	1869	1869	1869	1868	323
346	20240329	140000	199988078	1868	1869	1869	1868	196
347	20240329	135900	199621766	1869	1869	1869	1869	12
348	20240329	135800	199599338	1869	1869	1869	1869	13
349	20240329	135700	199575041	1869	1869	1869	1869	12
350	20240329	135600	199552613	1868	1870	1870	1868	19
351	20240329	135500	199517095	1868	1868	1868	1868	13
352	20240329	135400	199492811	1868	1867	1868	1867	138
353	20240329	135300	199235039	1867	1867	1867	1867	13
354	20240329	135200	199210768	1867	1867	1867	1867	12
355	20240329	135100	199188364	1867	1867	1867	1867	13
356	20240329	135000	199164093	1868	1868	1868	1868	0
357	20240329	134900	199164093	1868	1868	1868	1868	0
358	20240329	134800	199164093	1868	1869	1869	1868	1542
359	20240329	134700	196283632	1869	1869	1869	1869	0
360	20240329	134600	196283632	1869	1869	1869	1868	933
361	20240329	134500	194540546	1870	1870	1870	1870	0
362	20240329	134400	194540546	1870	1870	1870	1870	0
363	20240329	134300	194540546	1870	1870	1870	1870	0
364	20240329	134200	194540546	1870	1870	1870	1870	164
365	20240329	134100	194233866	1870	1870	1870	1870	0
366	20240329	134000	194233866	1870	1870	1870	1870	0
367	20240329	133900	194233866	1870	1869	1870	1869	470
368	20240329	133800	193355257	1870	1870	1870	1870	0
369	20240329	133700	193355257	1870	1870	1870	1870	5
370	20240329	133600	193345907	1870	1870	1870	1870	50
371	20240329	133500	193252407	1870	1870	1870	1870	720
372	20240329	133400	191906007	1870	1870	1870	1870	0
373	20240329	133300	191906007	1870	1870	1870	1870	10
374	20240329	133200	191887307	1867	1867	1867	1867	100
375	20240329	133100	191700607	1867	1867	1867	1867	0
376	20240329	133000	191700607	1867	1867	1867	1867	0
377	20240329	132900	191700607	1867	1867	1867	1867	0
378	20240329	132800	191700607	1867	1867	1867	1867	571
379	20240329	132700	190634550	1870	1870	1870	1870	88
380	20240329	132600	190469990	1870	1870	1870	1870	0
381	20240329	132500	190469990	1870	1870	1870	1870	0
382	20240329	132400	190469990	1870	1870	1870	1870	0
383	20240329	132300	190469990	1870	1870	1870	1870	318
384	20240329	132200	189875330	1870	1870	1870	1870	55
385	20240329	132100	189772480	1870	1867	1870	1867	30
386	20240329	132000	189716440	1867	1867	1867	1867	10
387	20240329	131900	189697770	1867	1867	1867	1867	0
388	20240329	131800	189697770	1867	1868	1868	1867	1513
389	20240329	131700	186872911	1870	1870	1870	1870	0
390	20240329	131600	186872911	1870	1870	1870	1870	70
391	20240329	131500	186742011	1870	1870	1870	1870	10
392	20240329	131400	186723311	1868	1869	1869	1868	100
393	20240329	131300	186536500	1870	1870	1870	1870	0
394	20240329	131200	186536500	1870	1870	1870	1870	0
395	20240329	131100	186536500	1870	1870	1870	1870	26
396	20240329	131000	186487880	1870	1870	1870	1870	156
397	20240329	130900	186196160	1870	1870	1870	1870	0
398	20240329	130800	186196160	1870	1870	1870	1870	0
399	20240329	130700	186196160	1870	1870	1870	1870	1
400	20240329	130600	186194290	1870	1870	1870	1870	0
401	20240329	130500	186194290	1870	1870	1870	1870	0
402	20240329	130400	186194290	1870	1870	1870	1870	0
403	20240329	130300	186194290	1870	1870	1870	1870	0
404	20240329	130200	186194290	1870	1870	1870	1870	0
405	20240329	130100	186194290	1870	1870	1870	1870	10
406	20240329	130000	186175590	1870	1870	1870	1870	1
407	20240329	125900	186173720	1867	1867	1867	1867	0
408	20240329	125800	186173720	1867	1867	1867	1867	0
409	20240329	125700	186173720	1867	1867	1867	1867	0
410	20240329	125600	186173720	1867	1867	1867	1867	347
411	20240329	125500	185525871	1867	1867	1867	1867	0
412	20240329	125400	185525871	1867	1867	1867	1867	1601
413	20240329	125300	182536804	1870	1870	1870	1870	10
414	20240329	125200	182518104	1866	1867	1870	1866	2252
415	20240329	125100	178313654	1867	1869	1869	1867	1980
416	20240329	125000	174614306	1870	1870	1870	1870	0
417	20240329	124900	174614306	1870	1870	1870	1870	0
418	20240329	124800	174614306	1870	1870	1870	1870	0
419	20240329	124700	174614306	1870	1870	1870	1870	0
420	20240329	124600	174614306	1870	1870	1870	1870	221
421	20240329	124500	174201036	1872	1872	1872	1872	0
422	20240329	124400	174201036	1872	1872	1872	1872	0
423	20240329	124300	174201036	1872	1872	1872	1872	200
424	20240329	124200	173826636	1872	1872	1872	1872	0
425	20240329	124100	173826636	1872	1872	1872	1872	101
426	20240329	124000	173637564	1872	1872	1872	1872	0
427	20240329	123900	173637564	1872	1872	1872	1872	0
428	20240329	123800	173637564	1872	1872	1872	1872	1
429	20240329	123700	173635692	1872	1872	1872	1872	0
430	20240329	123600	173635692	1872	1868	1872	1868	601
431	20240329	123500	172511820	1868	1867	1868	1867	4619
432	20240329	123400	163888146	1868	1868	1868	1868	0
433	20240329	123300	163888146	1868	1869	1869	1867	5482
434	20240329	123200	153647470	1869	1869	1869	1869	0
435	20240329	123100	153647470	1869	1869	1869	1869	5094
436	20240329	123000	144126784	1869	1870	1870	1869	2803
437	20240329	122900	138886174	1870	1870	1870	1870	2000
438	20240329	122800	135146174	1869	1869	1869	1869	0
439	20240329	122700	135146174	1869	1870	1870	1869	2823
440	20240329	122600	129867987	1872	1872	1872	1872	0
441	20240329	122500	129867987	1872	1872	1872	1872	5
442	20240329	122400	129858627	1872	1872	1872	1872	0
443	20240329	122300	129858627	1872	1872	1872	1872	0
444	20240329	122200	129858627	1872	1872	1872	1872	500
445	20240329	122100	128922627	1870	1870	1870	1870	0
446	20240329	122000	128922627	1870	1870	1870	1870	6535
447	20240329	121900	116702177	1870	1870	1870	1870	0
448	20240329	121800	116702177	1870	1870	1870	1870	522
449	20240329	121700	115726037	1873	1873	1873	1873	0
450	20240329	121600	115726037	1873	1873	1873	1873	0
451	20240329	121500	115726037	1873	1873	1873	1873	0
452	20240329	121400	115726037	1873	1873	1873	1873	0
453	20240329	121300	115726037	1873	1873	1873	1873	0
454	20240329	121200	115726037	1873	1873	1873	1873	0
455	20240329	121100	115726037	1873	1873	1873	1873	0
456	20240329	121000	115726037	1873	1873	1873	1873	0
457	20240329	120900	115726037	1873	1873	1873	1873	0
458	20240329	120800	115726037	1873	1873	1873	1873	0
459	20240329	120700	115726037	1873	1873	1873	1873	1
460	20240329	120600	115724164	1870	1870	1870	1870	10
461	20240329	120500	115705464	1870	1870	1870	1870	0
462	20240329	120400	115705464	1870	1870	1870	1870	658
463	20240329	120300	114475004	1870	1870	1870	1870	0
464	20240329	120200	114475004	1870	1870	1870	1870	0
465	20240329	120100	114475004	1870	1870	1870	1870	588
466	20240329	120000	113375444	1873	1870	1873	1870	16
467	20240329	115900	113345512	1870	1871	1871	1870	170
468	20240329	115800	113027607	1871	1871	1871	1871	5
469	20240329	115700	113018252	1871	1871	1871	1871	431
470	20240329	115600	112211851	1870	1870	1870	1870	6
471	20240329	115500	112200631	1870	1870	1870	1870	6
472	20240329	115400	112189411	1870	1870	1870	1870	6
473	20240329	115300	112178191	1870	1870	1870	1870	6
474	20240329	115200	112166971	1870	1870	1870	1870	6
475	20240329	115100	112155751	1870	1870	1870	1870	80
476	20240329	115000	112006151	1870	1870	1870	1870	6
477	20240329	114900	111994931	1870	1870	1870	1870	6
478	20240329	114800	111983711	1869	1870	1870	1869	2674
479	20240329	114700	106983335	1870	1870	1870	1870	6
480	20240329	114600	106972115	1870	1871	1871	1870	7
481	20240329	114500	106959024	1870	1870	1870	1870	5
482	20240329	114400	106949674	1870	1870	1870	1870	32
483	20240329	114300	106889834	1870	1870	1870	1870	14
484	20240329	114200	106863654	1870	1870	1870	1870	15
485	20240329	114100	106835604	1870	1871	1871	1870	1572
486	20240329	114000	103894396	1871	1871	1871	1871	0
487	20240329	113900	103894396	1871	1871	1871	1871	15
488	20240329	113800	103866331	1873	1871	1873	1871	13
489	20240329	113700	103842006	1871	1871	1871	1871	6
490	20240329	113600	103830780	1873	1872	1873	1872	6
491	20240329	113500	103819547	1872	1872	1872	1872	1
492	20240329	113400	103817675	1871	1871	1871	1871	12
493	20240329	113300	103795223	1871	1871	1871	1871	6
494	20240329	113200	103783997	1873	1873	1873	1873	0
495	20240329	113100	103783997	1873	1872	1873	1871	112
496	20240329	113000	103574238	1872	1872	1872	1872	14
497	20240329	112900	103548030	1871	1871	1871	1871	6
498	20240329	112800	103536804	1871	1871	1871	1871	350
499	20240329	112700	102881954	1873	1871	1873	1871	530
500	20240329	112600	101890316	1871	1873	1873	1871	101
501	20240329	112500	101701343	1872	1873	1873	1872	7
502	20240329	112400	101688238	1872	1872	1872	1872	6
503	20240329	112300	101677006	1873	1872	1873	1872	164
504	20240329	112200	101369846	1873	1873	1873	1873	0
505	20240329	112100	101369846	1873	1871	1873	1871	16
506	20240329	112000	101339896	1873	1873	1873	1873	0
507	20240329	111900	101339896	1873	1873	1873	1873	5
508	20240329	111800	101330531	1872	1871	1872	1871	1012
509	20240329	111700	99436079	1871	1871	1871	1871	5
510	20240329	111600	99426724	1872	1872	1872	1872	6
511	20240329	111500	99415492	1873	1873	1873	1873	100
512	20240329	111400	99228192	1873	1872	1873	1872	9
513	20240329	111300	99211342	1872	1871	1872	1871	11
514	20240329	111200	99190756	1871	1872	1872	1871	235
515	20240329	111100	98751051	1874	1873	1874	1873	7
516	20240329	111000	98737939	1874	1872	1874	1872	1007
517	20240329	110900	96851833	1870	1870	1870	1870	0
518	20240329	110800	96851833	1870	1873	1874	1870	82
519	20240329	110700	96698461	1870	1870	1870	1870	12
520	20240329	110600	96676021	1873	1871	1873	1871	1000
521	20240329	110500	94803039	1870	1873	1873	1870	401
522	20240329	110400	94053160	1870	1871	1871	1870	1124
523	20240329	110300	91950987	1871	1871	1871	1871	6
524	20240329	110200	91939761	1870	1870	1870	1870	0
525	20240329	110100	91939761	1870	1872	1872	1870	106
526	20240329	110000	91741529	1873	1871	1873	1871	7
527	20240329	105900	91728430	1870	1870	1870	1870	12
528	20240329	105800	91705990	1870	1870	1870	1870	0
529	20240329	105700	91705990	1870	1872	1873	1870	2547
530	20240329	105600	86942556	1871	1871	1871	1871	6
531	20240329	105500	86931330	1872	1872	1872	1872	1
532	20240329	105400	86929458	1873	1872	1873	1872	8
533	20240329	105300	86914480	1873	1871	1873	1871	14
534	20240329	105200	86888276	1872	1872	1872	1872	0
535	20240329	105100	86888276	1872	1872	1872	1872	1440
536	20240329	105000	84192596	1872	1872	1872	1872	5
537	20240329	104900	84183236	1873	1872	1873	1872	8
538	20240329	104800	84168258	1872	1872	1872	1872	6
539	20240329	104700	84157026	1872	1873	1873	1872	8
540	20240329	104600	84142048	1872	1872	1872	1872	12
541	20240329	104500	84119584	1871	1871	1871	1871	6
542	20240329	104400	84108358	1873	1872	1873	1872	7
543	20240329	104300	84095253	1871	1871	1871	1871	6
544	20240329	104200	84084027	1873	1873	1873	1873	0
545	20240329	104100	84084027	1873	1872	1873	1872	9
546	20240329	104000	84067174	1872	1871	1873	1871	789
547	20240329	103900	82590943	1871	1872	1872	1871	117
548	20240329	103800	82372029	1873	1872	1873	1872	17
549	20240329	103700	82340194	1871	1871	1871	1871	6
550	20240329	103600	82328968	1873	1873	1873	1873	0
551	20240329	103500	82328968	1873	1872	1873	1871	145
552	20240329	103400	82057529	1872	1872	1872	1872	6
553	20240329	103300	82046297	1873	1873	1873	1872	12
554	20240329	103200	82023827	1873	1871	1873	1871	39
555	20240329	103100	81950846	1873	1872	1873	1872	5
556	20240329	103000	81941483	1872	1873	1873	1872	13
557	20240329	102900	81917138	1871	1872	1872	1871	283
558	20240329	102800	81387368	1872	1872	1872	1872	6
559	20240329	102700	81376136	1873	1873	1873	1872	14
560	20240329	102600	81349920	1873	1873	1873	1872	23
561	20240329	102500	81306847	1873	1873	1873	1872	17
562	20240329	102400	81275013	1873	1873	1873	1873	5
563	20240329	102300	81265648	1874	1873	1874	1873	7
564	20240329	102200	81252536	1874	1873	1874	1873	7
565	20240329	102100	81239424	1874	1873	1874	1873	7
566	20240329	102000	81226312	1874	1872	1874	1872	13
567	20240329	101900	81201968	1874	1874	1874	1874	0
568	20240329	101800	81201968	1874	1874	1874	1874	0
569	20240329	101700	81201968	1874	1869	1874	1869	618
570	20240329	101600	80046895	1869	1873	1873	1869	2012
571	20240329	101500	76286082	1873	1873	1873	1873	3
572	20240329	101400	76280463	1873	1871	1873	1871	294
573	20240329	101300	75730377	1874	1871	1874	1871	13
574	20240329	101200	75706045	1872	1872	1872	1872	6
575	20240329	101100	75694813	1874	1874	1874	1874	0
576	20240329	101000	75694813	1874	1872	1874	1872	7
577	20240329	100900	75681707	1871	1871	1871	1871	12
578	20240329	100800	75659255	1874	1874	1874	1874	0
579	20240329	100700	75659255	1874	1873	1874	1873	7
580	20240329	100600	75646143	1872	1872	1872	1872	0
581	20240329	100500	75646143	1872	1869	1872	1869	13
582	20240329	100400	75621828	1869	1872	1872	1869	14006
583	20240329	100300	49436884	1873	1873	1873	1873	0
584	20240329	100200	49436884	1873	1873	1873	1873	1236
585	20240329	100100	47121856	1874	1875	1875	1874	22
586	20240329	100000	47080625	1873	1874	1874	1873	611
587	20240329	095900	45935880	1874	1875	1875	1874	7
588	20240329	095800	45922761	1874	1874	1874	1874	6
589	20240329	095700	45911517	1874	1875	1875	1874	10
590	20240329	095600	45892773	1875	1874	1875	1874	10
591	20240329	095500	45874028	1875	1874	1875	1874	32
592	20240329	095400	45814034	1875	1875	1875	1874	21
593	20240329	095300	45774665	1875	1874	1875	1874	14
594	20240329	095200	45748427	1873	1875	1875	1873	234
595	20240329	095100	45309789	1873	1875	1875	1873	62
596	20240329	095000	45193605	1874	1874	1874	1874	6
597	20240329	094900	45182361	1874	1874	1875	1874	12
598	20240329	094800	45159871	1874	1874	1874	1874	2
599	20240329	094700	45156123	1873	1874	1874	1873	729
600	20240329	094600	43790443	1874	1874	1874	1874	6
601	20240329	094500	43779199	1875	1874	1875	1874	59
602	20240329	094400	43668630	1875	1874	1875	1874	103
603	20240329	094300	43475599	1873	1873	1873	1873	10
604	20240329	094200	43456869	1871	1871	1871	1871	0
605	20240329	094100	43456869	1871	1871	1871	1871	0
606	20240329	094000	43456869	1871	1871	1871	1871	0
607	20240329	093900	43456869	1871	1871	1871	1871	244
608	20240329	093800	43000345	1871	1871	1871	1871	5
609	20240329	093700	42990990	1876	1876	1876	1876	0
610	20240329	093600	42990990	1876	1876	1876	1876	140
611	20240329	093500	42728350	1876	1876	1876	1876	0
612	20240329	093400	42728350	1876	1869	1876	1869	102
613	20240329	093300	42537698	1869	1869	1869	1869	0
614	20240329	093200	42537698	1869	1869	1869	1869	0
615	20240329	093100	42537698	1869	1869	1869	1869	334
616	20240329	093000	41913452	1869	1869	1869	1869	20
617	20240329	092900	41876072	1868	1868	1868	1868	0
618	20240329	092800	41876072	1868	1868	1868	1868	0
619	20240329	092700	41876072	1868	1868	1868	1868	0
620	20240329	092600	41876072	1868	1868	1868	1868	0
621	20240329	092500	41876072	1868	1868	1868	1868	0
622	20240329	092400	41876072	1868	1868	1868	1868	0
623	20240329	092300	41876072	1868	1868	1868	1868	0
624	20240329	092200	41876072	1868	1868	1868	1868	3693
625	20240329	092100	34977548	1869	1870	1870	1869	307
626	20240329	092000	34403569	1871	1871	1871	1871	0
627	20240329	091900	34403569	1871	1878	1878	1871	60
628	20240329	091800	34290959	1878	1878	1878	1878	685
629	20240329	091700	33004529	1868	1868	1868	1868	0
630	20240329	091600	33004529	1868	1868	1868	1868	0
631	20240329	091500	33004529	1868	1868	1868	1868	977
632	20240329	091400	31179493	1867	1867	1867	1867	0
633	20240329	091300	31179493	1867	1867	1867	1867	0
634	20240329	091200	31179493	1867	1867	1867	1867	0
635	20240329	091100	31179493	1867	1867	1867	1867	0
636	20240329	091000	31179493	1867	1867	1867	1867	0
637	20240329	090900	31179493	1867	1869	1869	1867	3944
638	20240329	090800	23812323	1870	1870	1870	1870	1000
639	20240329	090700	21942323	1870	1870	1870	1870	21
640	20240329	090600	21903053	1880	1880	1880	1880	1
641	20240329	090500	21901173	1869	1871	1871	1869	5146
642	20240329	090400	12281405	1871	1874	1874	1871	2573
643	20240329	090300	7465256	1874	1882	1882	1874	215
644	20240329	090200	7061194	1883	1884	1884	1883	180
645	20240329	090100	6722170	1873	1873	1873	1873	0
646	20240329	090000	6722170	1873	1871	1873	1871	3592