KissMeData/013520/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185800	543325207	1845	1845	1845	1845	5969
3	20240322	185700	543325207	1845	1845	1845	1845	0
4	20240322	185600	543325207	1845	1845	1845	1845	0
5	20240322	185500	543325207	1845	1845	1845	1845	0
6	20240322	185400	543325207	1845	1845	1845	1845	0
7	20240322	185300	543325207	1845	1845	1845	1845	0
8	20240322	185200	543325207	1845	1845	1845	1845	0
9	20240322	185100	543325207	1845	1845	1845	1845	0
10	20240322	185000	543325207	1845	1845	1845	1845	0
11	20240322	184900	543325207	1845	1845	1845	1845	0
12	20240322	184800	543325207	1845	1845	1845	1845	0
13	20240322	184700	543325207	1845	1845	1845	1845	0
14	20240322	184600	543325207	1845	1845	1845	1845	0
15	20240322	184500	543325207	1845	1845	1845	1845	0
16	20240322	184400	543325207	1845	1845	1845	1845	0
17	20240322	184300	543325207	1845	1845	1845	1845	0
18	20240322	184200	543325207	1845	1845	1845	1845	0
19	20240322	184100	543325207	1845	1845	1845	1845	0
20	20240322	184000	543325207	1845	1845	1845	1845	0
21	20240322	183900	543325207	1845	1845	1845	1845	0
22	20240322	183800	543325207	1845	1845	1845	1845	0
23	20240322	183700	543325207	1845	1845	1845	1845	0
24	20240322	183600	543325207	1845	1845	1845	1845	0
25	20240322	183500	543325207	1845	1845	1845	1845	0
26	20240322	183400	543325207	1845	1845	1845	1845	0
27	20240322	183300	543325207	1845	1845	1845	1845	0
28	20240322	183200	543325207	1845	1845	1845	1845	0
29	20240322	183100	543325207	1845	1845	1845	1845	0
30	20240322	183000	543325207	1845	1845	1845	1845	0
31	20240322	182900	543325207	1845	1845	1845	1845	0
32	20240322	182800	543325207	1845	1845	1845	1845	5969
33	20240322	182700	543325207	1845	1845	1845	1845	0
34	20240322	182600	543325207	1845	1845	1845	1845	0
35	20240322	182500	543325207	1845	1845	1845	1845	0
36	20240322	182400	543325207	1845	1845	1845	1845	0
37	20240322	182300	543325207	1845	1845	1845	1845	0
38	20240322	182200	543325207	1845	1845	1845	1845	0
39	20240322	182100	543325207	1845	1845	1845	1845	0
40	20240322	182000	543325207	1845	1845	1845	1845	0
41	20240322	181900	543325207	1845	1845	1845	1845	0
42	20240322	181800	543325207	1845	1845	1845	1845	0
43	20240322	181700	543325207	1845	1845	1845	1845	0
44	20240322	181600	543325207	1845	1845	1845	1845	0
45	20240322	181500	543325207	1845	1845	1845	1845	0
46	20240322	181400	543325207	1845	1845	1845	1845	0
47	20240322	181300	543325207	1845	1845	1845	1845	0
48	20240322	181200	543325207	1845	1845	1845	1845	0
49	20240322	181100	543325207	1845	1845	1845	1845	0
50	20240322	181000	543325207	1845	1845	1845	1845	0
51	20240322	180900	543325207	1845	1845	1845	1845	0
52	20240322	180800	543325207	1845	1845	1845	1845	0
53	20240322	180700	543325207	1845	1845	1845	1845	0
54	20240322	180600	543325207	1845	1845	1845	1845	0
55	20240322	180500	543325207	1845	1845	1845	1845	0
56	20240322	180400	543325207	1845	1845	1845	1845	0
57	20240322	180300	543325207	1845	1845	1845	1845	0
58	20240322	180200	543325207	1845	1845	1845	1845	0
59	20240322	180100	543325207	1845	1845	1845	1845	0
60	20240322	180000	543325207	1845	1845	1845	1845	0
61	20240322	175900	543325207	1845	1845	1845	1845	0
62	20240322	175800	543325207	1845	1845	1845	1845	5969
63	20240322	175700	543325207	1845	1845	1845	1845	0
64	20240322	175600	543325207	1845	1845	1845	1845	0
65	20240322	175500	543325207	1845	1845	1845	1845	0
66	20240322	175400	543325207	1845	1845	1845	1845	0
67	20240322	175300	543325207	1845	1845	1845	1845	0
68	20240322	175200	543325207	1845	1845	1845	1845	0
69	20240322	175100	543325207	1845	1845	1845	1845	0
70	20240322	175000	543325207	1845	1845	1845	1845	0
71	20240322	174900	543325207	1845	1845	1845	1845	0
72	20240322	174800	543325207	1845	1845	1845	1845	0
73	20240322	174700	543325207	1845	1845	1845	1845	0
74	20240322	174600	543325207	1845	1845	1845	1845	0
75	20240322	174500	543325207	1845	1845	1845	1845	0
76	20240322	174400	543325207	1845	1845	1845	1845	0
77	20240322	174300	543325207	1845	1845	1845	1845	0
78	20240322	174200	543325207	1845	1845	1845	1845	0
79	20240322	174100	543325207	1845	1845	1845	1845	0
80	20240322	174000	543325207	1845	1845	1845	1845	0
81	20240322	173900	543325207	1845	1845	1845	1845	0
82	20240322	173800	543325207	1845	1845	1845	1845	0
83	20240322	173700	543325207	1845	1845	1845	1845	0
84	20240322	173600	543325207	1845	1845	1845	1845	0
85	20240322	173500	543325207	1845	1845	1845	1845	0
86	20240322	173400	543325207	1845	1845	1845	1845	0
87	20240322	173300	543325207	1845	1845	1845	1845	0
88	20240322	173200	543325207	1845	1845	1845	1845	0
89	20240322	173100	543325207	1845	1845	1845	1845	0
90	20240322	173000	543325207	1845	1845	1845	1845	0
91	20240322	172900	543325207	1845	1845	1845	1845	0
92	20240322	172800	543325207	1845	1845	1845	1845	5969
93	20240322	172700	543325207	1845	1845	1845	1845	0
94	20240322	172600	543325207	1845	1845	1845	1845	0
95	20240322	172500	543325207	1845	1845	1845	1845	0
96	20240322	172400	543325207	1845	1845	1845	1845	0
97	20240322	172300	543325207	1845	1845	1845	1845	0
98	20240322	172200	543325207	1845	1845	1845	1845	0
99	20240322	172100	543325207	1845	1845	1845	1845	0
100	20240322	172000	543325207	1845	1845	1845	1845	0
101	20240322	171900	543325207	1845	1845	1845	1845	0
102	20240322	171800	543325207	1845	1845	1845	1845	0
103	20240322	171700	543325207	1845	1845	1845	1845	0
104	20240322	171600	543325207	1845	1845	1845	1845	0
105	20240322	171500	543325207	1845	1845	1845	1845	0
106	20240322	171400	543325207	1845	1845	1845	1845	0
107	20240322	171300	543325207	1845	1845	1845	1845	0
108	20240322	171200	543325207	1845	1845	1845	1845	0
109	20240322	171100	543325207	1845	1845	1845	1845	0
110	20240322	171000	543325207	1845	1845	1845	1845	0
111	20240322	170900	543325207	1845	1845	1845	1845	0
112	20240322	170800	543325207	1845	1845	1845	1845	0
113	20240322	170700	543325207	1845	1845	1845	1845	0
114	20240322	170600	543325207	1845	1845	1845	1845	0
115	20240322	170500	543325207	1845	1845	1845	1845	0
116	20240322	170400	543325207	1845	1845	1845	1845	0
117	20240322	170300	543325207	1845	1845	1845	1845	0
118	20240322	170200	543325207	1845	1845	1845	1845	0
119	20240322	170100	543325207	1845	1845	1845	1845	0
120	20240322	170000	543325207	1845	1845	1845	1845	0
121	20240322	165900	543325207	1845	1845	1845	1845	0
122	20240322	165800	543325207	1845	1845	1845	1845	5969
123	20240322	165700	543325207	1845	1845	1845	1845	0
124	20240322	165600	543325207	1845	1845	1845	1845	0
125	20240322	165500	543325207	1845	1845	1845	1845	0
126	20240322	165400	543325207	1845	1845	1845	1845	0
127	20240322	165300	543325207	1845	1845	1845	1845	0
128	20240322	165200	543325207	1845	1845	1845	1845	0
129	20240322	165100	543325207	1845	1845	1845	1845	0
130	20240322	165000	543325207	1845	1845	1845	1845	0
131	20240322	164900	543325207	1845	1845	1845	1845	0
132	20240322	164800	543325207	1845	1845	1845	1845	0
133	20240322	164700	543325207	1845	1845	1845	1845	0
134	20240322	164600	543325207	1845	1845	1845	1845	0
135	20240322	164500	543325207	1845	1845	1845	1845	0
136	20240322	164400	543325207	1845	1845	1845	1845	0
137	20240322	164300	543325207	1845	1845	1845	1845	0
138	20240322	164200	543325207	1845	1845	1845	1845	0
139	20240322	164100	543325207	1845	1845	1845	1845	0
140	20240322	164000	543325207	1845	1845	1845	1845	0
141	20240322	163900	543325207	1845	1845	1845	1845	0
142	20240322	163800	543325207	1845	1845	1845	1845	0
143	20240322	163700	543325207	1845	1845	1845	1845	0
144	20240322	163600	543325207	1845	1845	1845	1845	0
145	20240322	163500	543325207	1845	1845	1845	1845	0
146	20240322	163400	543325207	1845	1845	1845	1845	0
147	20240322	163300	543325207	1845	1845	1845	1845	0
148	20240322	163200	543325207	1845	1845	1845	1845	0
149	20240322	163100	543325207	1845	1845	1845	1845	0
150	20240322	163000	543325207	1845	1845	1845	1845	0
151	20240322	162900	543325207	1845	1845	1845	1845	0
152	20240322	162800	543325207	1845	1845	1845	1845	5969
153	20240322	162700	543325207	1845	1845	1845	1845	0
154	20240322	162600	543325207	1845	1845	1845	1845	0
155	20240322	162500	543325207	1845	1845	1845	1845	0
156	20240322	162400	543325207	1845	1845	1845	1845	0
157	20240322	162300	543325207	1845	1845	1845	1845	0
158	20240322	162200	543325207	1845	1845	1845	1845	0
159	20240322	162100	543325207	1845	1845	1845	1845	0
160	20240322	162000	543325207	1845	1845	1845	1845	0
161	20240322	161900	543325207	1845	1845	1845	1845	0
162	20240322	161800	543325207	1845	1845	1845	1845	0
163	20240322	161700	543325207	1845	1845	1845	1845	0
164	20240322	161600	543325207	1845	1845	1845	1845	0
165	20240322	161500	543325207	1845	1845	1845	1845	0
166	20240322	161400	543325207	1845	1845	1845	1845	0
167	20240322	161300	543325207	1845	1845	1845	1845	0
168	20240322	161200	543325207	1845	1845	1845	1845	0
169	20240322	161100	543325207	1845	1845	1845	1845	0
170	20240322	161000	543325207	1845	1845	1845	1845	0
171	20240322	160900	543325207	1845	1845	1845	1845	0
172	20240322	160800	543325207	1845	1845	1845	1845	0
173	20240322	160700	543325207	1845	1845	1845	1845	0
174	20240322	160600	543325207	1845	1845	1845	1845	0
175	20240322	160500	543325207	1845	1845	1845	1845	0
176	20240322	160400	543325207	1845	1845	1845	1845	0
177	20240322	160300	543325207	1845	1845	1845	1845	0
178	20240322	160200	543325207	1845	1845	1845	1845	0
179	20240322	160100	543325207	1845	1845	1845	1845	0
180	20240322	160000	543325207	1845	1845	1845	1845	0
181	20240322	155900	543325207	1845	1845	1845	1845	0
182	20240322	155800	543325207	1845	1845	1845	1845	5969
183	20240322	155700	543325207	1845	1845	1845	1845	0
184	20240322	155600	543325207	1845	1845	1845	1845	0
185	20240322	155500	543325207	1845	1845	1845	1845	0
186	20240322	155400	543325207	1845	1845	1845	1845	0
187	20240322	155300	543325207	1845	1845	1845	1845	0
188	20240322	155200	543325207	1845	1845	1845	1845	0
189	20240322	155100	543325207	1845	1845	1845	1845	0
190	20240322	155000	543325207	1845	1845	1845	1845	0
191	20240322	154900	543325207	1845	1845	1845	1845	0
192	20240322	154800	543325207	1845	1845	1845	1845	0
193	20240322	154700	543325207	1845	1845	1845	1845	0
194	20240322	154600	543325207	1845	1845	1845	1845	0
195	20240322	154500	543325207	1845	1845	1845	1845	0
196	20240322	154400	543325207	1845	1845	1845	1845	0
197	20240322	154300	543325207	1845	1845	1845	1845	0
198	20240322	154200	543325207	1845	1845	1845	1845	0
199	20240322	154100	543325207	1845	1845	1845	1845	0
200	20240322	154000	543325207	1845	1845	1845	1845	0
201	20240322	153900	543325207	1845	1845	1845	1845	0
202	20240322	153800	543325207	1845	1845	1845	1845	0
203	20240322	153700	543325207	1845	1845	1845	1845	0
204	20240322	153600	543325207	1845	1845	1845	1845	0
205	20240322	153500	543325207	1845	1845	1845	1845	0
206	20240322	153400	543325207	1845	1845	1845	1845	0
207	20240322	153300	543325207	1845	1845	1845	1845	0
208	20240322	153200	543325207	1845	1845	1845	1845	0
209	20240322	153100	543325207	1845	1845	1845	1845	0
210	20240322	153000	543325207	1845	1845	1845	1845	5969
211	20240322	152900	532312402	1845	1845	1845	1845	0
212	20240322	152800	532312402	1845	1845	1845	1845	0
213	20240322	152700	532312402	1845	1845	1845	1845	0
214	20240322	152600	532312402	1845	1845	1845	1845	0
215	20240322	152500	532312402	1845	1845	1845	1845	0
216	20240322	152400	532312402	1845	1845	1845	1845	0
217	20240322	152300	532312402	1845	1845	1845	1845	0
218	20240322	152200	532312402	1845	1845	1845	1845	0
219	20240322	152100	532312402	1845	1845	1845	1845	0
220	20240322	152000	532312402	1845	1845	1845	1845	0
221	20240322	151900	532312402	1845	1845	1845	1845	307
222	20240322	151800	531745987	1845	1846	1846	1845	190
223	20240322	151700	531395406	1847	1847	1847	1847	131
224	20240322	151600	531153449	1848	1848	1848	1848	0
225	20240322	151500	531153449	1848	1848	1848	1847	151
226	20240322	151400	530874548	1848	1848	1848	1848	7
227	20240322	151300	530861612	1848	1848	1848	1848	3
228	20240322	151200	530856068	1848	1848	1848	1848	303
229	20240322	151100	530296124	1848	1848	1848	1848	0
230	20240322	151000	530296124	1848	1848	1848	1848	30
231	20240322	150900	530240684	1850	1850	1850	1849	18
232	20240322	150800	530207389	1849	1849	1849	1849	17
233	20240322	150700	530175956	1849	1850	1850	1849	853
234	20240322	150600	528598501	1849	1849	1849	1849	0
235	20240322	150500	528598501	1849	1849	1849	1849	3
236	20240322	150400	528592954	1849	1849	1849	1849	2
237	20240322	150300	528589256	1850	1852	1852	1850	1771
238	20240322	150200	525312902	1854	1854	1854	1854	5
239	20240322	150100	525303632	1854	1850	1854	1850	72
240	20240322	150000	525170428	1855	1855	1855	1855	0
241	20240322	145900	525170428	1855	1855	1855	1855	0
242	20240322	145800	525170428	1855	1855	1855	1855	0
243	20240322	145700	525170428	1855	1855	1855	1855	0
244	20240322	145600	525170428	1855	1854	1855	1853	2099
245	20240322	145500	521279294	1855	1853	1855	1853	1688
246	20240322	145400	518149030	1853	1853	1853	1853	390
247	20240322	145300	517426360	1853	1853	1855	1853	3136
248	20240322	145200	511613090	1851	1851	1851	1851	573
249	20240322	145100	510552467	1851	1850	1851	1850	931
250	20240322	145000	508829563	1850	1850	1850	1850	282
251	20240322	144900	508307863	1850	1850	1850	1850	0
252	20240322	144800	508307863	1850	1850	1850	1850	0
253	20240322	144700	508307863	1850	1851	1851	1850	1405
254	20240322	144600	505707213	1849	1849	1849	1849	1
255	20240322	144500	505705364	1851	1849	1851	1849	10
256	20240322	144400	505686872	1853	1853	1853	1853	700
257	20240322	144300	504389772	1853	1854	1856	1853	951
258	20240322	144200	502626919	1858	1858	1858	1858	0
259	20240322	144100	502626919	1858	1858	1858	1858	1
260	20240322	144000	502625061	1858	1858	1858	1854	385
261	20240322	143900	501911259	1858	1850	1859	1850	838
262	20240322	143800	500353544	1859	1859	1859	1859	0
263	20240322	143700	500353544	1859	1848	1859	1848	503
264	20240322	143600	499423980	1859	1859	1859	1848	7
265	20240322	143500	499411000	1859	1858	1860	1847	9508
266	20240322	143400	481731700	1859	1857	1859	1844	2201
267	20240322	143300	477658583	1859	1859	1859	1859	1
268	20240322	143200	477656724	1850	1853	1865	1850	5010
269	20240322	143100	468387770	1850	1843	1850	1843	16801
270	20240322	143000	437360346	1843	1842	1843	1842	1202
271	20240322	142900	435145088	1842	1841	1842	1841	1723
272	20240322	142800	431972445	1841	1841	1841	1841	0
273	20240322	142700	431972445	1841	1841	1841	1841	0
274	20240322	142600	431972445	1841	1841	1841	1841	0
275	20240322	142500	431972445	1841	1841	1841	1841	0
276	20240322	142400	431972445	1841	1841	1841	1841	1
277	20240322	142300	431970604	1841	1841	1841	1841	0
278	20240322	142200	431970604	1841	1841	1841	1841	0
279	20240322	142100	431970604	1841	1841	1841	1841	0
280	20240322	142000	431970604	1841	1841	1841	1841	0
281	20240322	141900	431970604	1841	1840	1841	1840	196
282	20240322	141800	431609963	1837	1840	1840	1837	3
283	20240322	141700	431604449	1840	1840	1841	1837	23
284	20240322	141600	431562125	1837	1837	1837	1837	21
285	20240322	141500	431523548	1837	1837	1837	1837	0
286	20240322	141400	431523548	1837	1837	1837	1837	0
287	20240322	141300	431523548	1837	1837	1837	1837	0
288	20240322	141200	431523548	1837	1837	1837	1837	1
289	20240322	141100	431521711	1841	1841	1841	1841	10
290	20240322	141000	431503301	1836	1836	1836	1836	0
291	20240322	140900	431503301	1836	1836	1836	1836	0
292	20240322	140800	431503301	1836	1836	1836	1836	0
293	20240322	140700	431503301	1836	1836	1836	1836	0
294	20240322	140600	431503301	1836	1841	1841	1836	7
295	20240322	140500	431490423	1841	1841	1841	1841	0
296	20240322	140400	431490423	1841	1841	1841	1841	0
297	20240322	140300	431490423	1841	1841	1841	1841	0
298	20240322	140200	431490423	1841	1841	1841	1841	0
299	20240322	140100	431490423	1841	1840	1841	1835	885
300	20240322	140000	429864519	1840	1840	1840	1840	0
301	20240322	135900	429864519	1840	1840	1840	1840	5
302	20240322	135800	429855319	1841	1841	1841	1841	100
303	20240322	135700	429671219	1841	1841	1841	1841	20
304	20240322	135600	429634399	1842	1842	1842	1842	0
305	20240322	135500	429634399	1842	1842	1842	1842	0
306	20240322	135400	429634399	1842	1842	1842	1842	0
307	20240322	135300	429634399	1842	1842	1842	1842	0
308	20240322	135200	429634399	1842	1842	1842	1842	35
309	20240322	135100	429569929	1842	1842	1842	1842	0
310	20240322	135000	429569929	1842	1842	1842	1842	3
311	20240322	134900	429564403	1842	1843	1843	1842	1836
312	20240322	134800	426181489	1843	1843	1843	1843	658
313	20240322	134700	424968795	1843	1843	1843	1843	20
314	20240322	134600	424931935	1842	1842	1842	1842	0
315	20240322	134500	424931935	1842	1842	1842	1842	6
316	20240322	134400	424920883	1842	1842	1842	1842	56
317	20240322	134300	424817731	1843	1843	1843	1843	0
318	20240322	134200	424817731	1843	1843	1843	1843	1084
319	20240322	134100	422819919	1844	1844	1844	1844	0
320	20240322	134000	422819919	1844	1844	1844	1844	0
321	20240322	133900	422819919	1844	1843	1844	1843	3287
322	20240322	133800	416761039	1843	1843	1843	1843	10
323	20240322	133700	416742609	1836	1836	1836	1836	430
324	20240322	133600	415953129	1843	1843	1843	1843	0
325	20240322	133500	415953129	1843	1843	1843	1843	60
326	20240322	133400	415842549	1843	1838	1843	1838	10419
327	20240322	133300	396661741	1839	1839	1839	1839	554
328	20240322	133200	395642935	1836	1836	1836	1836	365
329	20240322	133100	394972795	1837	1840	1840	1837	1255
330	20240322	133000	392666243	1841	1841	1841	1841	154
331	20240322	132900	392382729	1842	1842	1842	1842	4
332	20240322	132800	392375361	1843	1843	1843	1843	4
333	20240322	132700	392367989	1844	1844	1844	1844	0
334	20240322	132600	392367989	1844	1844	1844	1844	0
335	20240322	132500	392367989	1844	1844	1844	1844	100
336	20240322	132400	392183589	1844	1844	1844	1844	50
337	20240322	132300	392091389	1844	1838	1844	1838	13721
338	20240322	132200	366846512	1838	1835	1838	1835	2023
339	20240322	132100	363133657	1831	1831	1831	1831	300
340	20240322	132000	362584357	1835	1835	1835	1835	20
341	20240322	131900	362547657	1835	1835	1835	1835	20
342	20240322	131800	362510957	1835	1835	1835	1835	50
343	20240322	131700	362419207	1835	1835	1835	1835	1
344	20240322	131600	362417372	1830	1833	1833	1830	8503
345	20240322	131500	346854914	1835	1835	1835	1835	22
346	20240322	131400	346814544	1831	1832	1832	1831	897
347	20240322	131300	345172081	1832	1832	1832	1832	0
348	20240322	131200	345172081	1832	1835	1835	1832	174
349	20240322	131100	344853223	1835	1835	1835	1835	0
350	20240322	131000	344853223	1835	1835	1835	1835	20
351	20240322	130900	344816523	1833	1833	1833	1833	0
352	20240322	130800	344816523	1833	1832	1833	1832	1950
353	20240322	130700	341242189	1832	1829	1832	1829	1438
354	20240322	130600	338609654	1828	1828	1828	1828	0
355	20240322	130500	338609654	1828	1828	1828	1828	277
356	20240322	130400	338103298	1828	1828	1828	1828	320
357	20240322	130300	337518338	1828	1828	1828	1828	250
358	20240322	130200	337061338	1828	1829	1829	1828	62
359	20240322	130100	336947990	1828	1828	1828	1828	0
360	20240322	130000	336947990	1828	1828	1828	1828	0
361	20240322	125900	336947990	1828	1828	1828	1828	150
362	20240322	125800	336673790	1828	1828	1828	1828	350
363	20240322	125700	336033990	1828	1829	1829	1828	311
364	20240322	125600	335465471	1829	1829	1829	1829	20
365	20240322	125500	335428891	1829	1828	1829	1828	708
366	20240322	125400	334134659	1829	1830	1830	1829	557
367	20240322	125300	333115773	1830	1830	1830	1830	1100
368	20240322	125200	331102773	1830	1830	1830	1830	0
369	20240322	125100	331102773	1830	1830	1830	1830	747
370	20240322	125000	329735763	1831	1831	1831	1831	0
371	20240322	124900	329735763	1831	1831	1831	1831	0
372	20240322	124800	329735763	1831	1831	1831	1830	242
373	20240322	124700	329292704	1831	1832	1832	1831	21
374	20240322	124600	329254252	1832	1832	1832	1832	2
375	20240322	124500	329250588	1831	1831	1831	1831	250
376	20240322	124400	328792838	1830	1830	1830	1830	0
377	20240322	124300	328792838	1830	1830	1830	1830	170
378	20240322	124200	328481738	1829	1830	1830	1829	300
379	20240322	124100	327933027	1830	1830	1830	1830	130
380	20240322	124000	327695127	1828	1828	1828	1828	0
381	20240322	123900	327695127	1828	1828	1828	1828	0
382	20240322	123800	327695127	1828	1828	1828	1828	0
383	20240322	123700	327695127	1828	1828	1828	1828	31
384	20240322	123600	327638459	1828	1828	1828	1828	2893
385	20240322	123500	322350055	1828	1828	1828	1828	0
386	20240322	123400	322350055	1828	1828	1828	1828	1
387	20240322	123300	322348227	1828	1830	1833	1828	2217
388	20240322	123200	318294045	1832	1832	1832	1832	1
389	20240322	123100	318292213	1831	1831	1831	1831	10
390	20240322	123000	318273903	1832	1832	1832	1832	173
391	20240322	122900	317956967	1832	1833	1833	1832	226
392	20240322	122800	317542799	1834	1834	1834	1834	19
393	20240322	122700	317507953	1835	1834	1835	1834	253
394	20240322	122600	317043949	1835	1835	1835	1835	30
395	20240322	122500	316988899	1835	1833	1835	1832	122
396	20240322	122400	316765371	1835	1835	1835	1835	0
397	20240322	122300	316765371	1835	1835	1835	1835	0
398	20240322	122200	316765371	1835	1835	1835	1835	10
399	20240322	122100	316747021	1828	1828	1828	1828	0
400	20240322	122000	316747021	1828	1830	1830	1828	13
401	20240322	121900	316723243	1830	1830	1830	1830	21
402	20240322	121800	316684813	1830	1830	1830	1830	123
403	20240322	121700	316459723	1830	1830	1830	1830	22
404	20240322	121600	316419463	1830	1830	1835	1830	55
405	20240322	121500	316318803	1830	1830	1830	1830	323
406	20240322	121400	315727713	1830	1830	1830	1830	21
407	20240322	121300	315689283	1830	1832	1832	1830	1379
408	20240322	121200	313164449	1832	1833	1833	1832	71
409	20240322	121100	313034319	1833	1833	1833	1833	22
410	20240322	121000	312993993	1833	1833	1835	1833	25
411	20240322	120900	312948158	1833	1833	1836	1833	2674
412	20240322	120800	308040525	1833	1834	1834	1833	58
413	20240322	120700	307934161	1834	1835	1835	1834	262
414	20240322	120600	307453652	1831	1831	1831	1831	0
415	20240322	120500	307453652	1831	1831	1831	1831	0
416	20240322	120400	307453652	1831	1831	1831	1831	23
417	20240322	120300	307411539	1831	1830	1831	1830	19
418	20240322	120200	307376767	1830	1830	1830	1830	22
419	20240322	120100	307336507	1830	1831	1835	1829	102
420	20240322	120000	307149753	1831	1829	1831	1829	333
421	20240322	115900	306540686	1829	1830	1835	1829	3833
422	20240322	115800	299527356	1835	1835	1835	1835	20
423	20240322	115700	299490656	1835	1835	1835	1835	246
424	20240322	115600	299039246	1827	1826	1827	1826	718
425	20240322	115500	297728064	1820	1828	1832	1818	9284
426	20240322	115400	280807212	1828	1839	1839	1828	10068
427	20240322	115300	262384324	1831	1834	1834	1831	3683
428	20240322	115200	255637523	1834	1834	1834	1834	276
429	20240322	115100	255131339	1834	1833	1836	1833	113
430	20240322	115000	254923919	1833	1836	1840	1833	26692
431	20240322	114900	205951897	1836	1836	1839	1836	32
432	20240322	114800	205893115	1836	1835	1839	1835	141
433	20240322	114700	205634222	1835	1834	1835	1834	22
434	20240322	114600	205593861	1834	1834	1834	1834	22
435	20240322	114500	205553513	1834	1835	1840	1834	1892
436	20240322	114400	202076981	1835	1833	1840	1833	2023
437	20240322	114300	198355387	1833	1833	1834	1833	23
438	20240322	114200	198313218	1833	1832	1834	1832	73
439	20240322	114100	198179465	1832	1830	1832	1830	508
440	20240322	114000	197248818	1830	1832	1832	1830	42
441	20240322	113900	197171900	1832	1834	1834	1830	1937
442	20240322	113800	193623071	1833	1836	1836	1833	3182
443	20240322	113700	187786023	1836	1836	1836	1836	22
444	20240322	113600	187745631	1836	1837	1840	1836	164
445	20240322	113500	187444336	1837	1837	1839	1837	285
446	20240322	113400	186920691	1837	1839	1839	1837	528
447	20240322	113300	185950025	1839	1846	1846	1839	7825
448	20240322	113200	171528766	1846	1848	1848	1846	959
449	20240322	113100	169757211	1848	1848	1848	1848	16
450	20240322	113000	169727643	1848	1848	1848	1848	388
451	20240322	112900	169010619	1848	1848	1852	1848	26
452	20240322	112800	168962563	1848	1848	1848	1848	25
453	20240322	112700	168916363	1848	1848	1848	1848	21
454	20240322	112600	168877555	1848	1848	1848	1848	23
455	20240322	112500	168835051	1848	1847	1848	1847	24
456	20240322	112400	168790708	1847	1848	1848	1847	18
457	20240322	112300	168757460	1848	1848	1848	1848	300
458	20240322	112200	168203060	1848	1852	1852	1848	73
459	20240322	112100	168068076	1852	1852	1852	1852	13
460	20240322	112000	168044000	1849	1849	1849	1849	711
461	20240322	111900	166729361	1852	1851	1852	1850	669
462	20240322	111800	165491090	1852	1852	1852	1852	0
463	20240322	111700	165491090	1852	1853	1853	1852	150
464	20240322	111600	165213240	1853	1853	1853	1853	50
465	20240322	111500	165120590	1852	1852	1853	1852	3695
466	20240322	111400	158274400	1852	1852	1852	1852	0
467	20240322	111300	158274400	1852	1852	1852	1852	1
468	20240322	111200	158272548	1853	1852	1853	1851	1727
469	20240322	111100	155072732	1848	1850	1850	1848	5100
470	20240322	111000	145646355	1850	1850	1850	1850	0
471	20240322	110900	145646355	1850	1850	1850	1850	3
472	20240322	110800	145640805	1852	1852	1852	1852	20
473	20240322	110700	145603765	1850	1850	1850	1850	50
474	20240322	110600	145511265	1849	1849	1849	1849	0
475	20240322	110500	145511265	1849	1853	1853	1849	7855
476	20240322	110400	130975023	1854	1854	1854	1854	101
477	20240322	110300	130787769	1854	1856	1856	1854	2491
478	20240322	110200	126167043	1855	1857	1857	1855	1710
479	20240322	110100	122994155	1858	1860	1860	1858	3182
480	20240322	110000	117079028	1860	1861	1861	1860	882
481	20240322	105900	115437888	1869	1869	1869	1869	0
482	20240322	105800	115437888	1869	1869	1869	1869	195
483	20240322	105700	115073433	1860	1860	1860	1860	9
484	20240322	105600	115056693	1860	1864	1864	1860	6810
485	20240322	105500	102383517	1870	1870	1870	1870	0
486	20240322	105400	102383517	1870	1870	1870	1870	0
487	20240322	105300	102383517	1870	1870	1870	1870	0
488	20240322	105200	102383517	1870	1864	1870	1864	2002
489	20240322	105100	98646659	1864	1864	1864	1864	0
490	20240322	105000	98646659	1864	1864	1864	1864	1
491	20240322	104900	98644795	1863	1863	1863	1863	100
492	20240322	104800	98458495	1861	1861	1861	1861	49
493	20240322	104700	98367306	1861	1861	1861	1861	0
494	20240322	104600	98367306	1861	1861	1861	1861	0
495	20240322	104500	98367306	1861	1866	1866	1861	7505
496	20240322	104400	84379036	1867	1867	1867	1867	2
497	20240322	104300	84375302	1871	1871	1871	1871	0
498	20240322	104200	84375302	1871	1871	1871	1871	2
499	20240322	104100	84371560	1867	1871	1871	1867	1068
500	20240322	104000	82375891	1872	1872	1872	1872	0
501	20240322	103900	82375891	1872	1872	1872	1872	0
502	20240322	103800	82375891	1872	1872	1872	1872	10
503	20240322	103700	82357171	1872	1872	1872	1872	12
504	20240322	103600	82334707	1872	1872	1872	1872	5
505	20240322	103500	82325347	1872	1872	1872	1872	8
506	20240322	103400	82310371	1872	1872	1872	1872	5
507	20240322	103300	82301011	1872	1872	1872	1872	1
508	20240322	103200	82299139	1872	1872	1872	1872	0
509	20240322	103100	82299139	1872	1872	1872	1872	0
510	20240322	103000	82299139	1872	1872	1872	1872	1
511	20240322	102900	82297267	1871	1871	1871	1871	1
512	20240322	102800	82295396	1872	1873	1873	1872	46
513	20240322	102700	82209239	1877	1877	1877	1877	1
514	20240322	102600	82207362	1873	1873	1873	1873	0
515	20240322	102500	82207362	1873	1873	1873	1873	0
516	20240322	102400	82207362	1873	1873	1873	1873	0
517	20240322	102300	82207362	1873	1873	1873	1873	0
518	20240322	102200	82207362	1873	1873	1873	1873	0
519	20240322	102100	82207362	1873	1873	1873	1873	145
520	20240322	102000	81935777	1877	1877	1877	1877	0
521	20240322	101900	81935777	1877	1877	1877	1877	1
522	20240322	101800	81933900	1877	1877	1877	1877	0
523	20240322	101700	81933900	1877	1877	1877	1877	3
524	20240322	101600	81928269	1877	1877	1877	1877	0
525	20240322	101500	81928269	1877	1877	1877	1877	0
526	20240322	101400	81928269	1877	1877	1877	1877	0
527	20240322	101300	81928269	1877	1877	1877	1877	4
528	20240322	101200	81920761	1878	1876	1878	1876	2631
529	20240322	101100	76980440	1876	1875	1876	1875	1612
530	20240322	101000	73957930	1870	1870	1870	1870	200
531	20240322	100900	73583930	1870	1870	1870	1870	0
532	20240322	100800	73583930	1870	1870	1870	1870	0
533	20240322	100700	73583930	1870	1871	1871	1870	300
534	20240322	100600	73022868	1871	1871	1871	1871	1
535	20240322	100500	73020997	1871	1871	1871	1871	0
536	20240322	100400	73020997	1871	1871	1871	1871	0
537	20240322	100300	73020997	1871	1875	1875	1871	9
538	20240322	100200	73004154	1871	1871	1871	1871	1
539	20240322	100100	73002283	1870	1870	1870	1870	0
540	20240322	100000	73002283	1870	1870	1870	1870	2
541	20240322	095900	72998543	1876	1876	1876	1876	276
542	20240322	095800	72480767	1870	1870	1870	1870	0
543	20240322	095700	72480767	1870	1879	1879	1870	1321
544	20240322	095600	70005997	1880	1880	1880	1880	0
545	20240322	095500	70005997	1880	1880	1880	1880	0
546	20240322	095400	70005997	1880	1880	1880	1880	1473
547	20240322	095300	67236757	1880	1880	1880	1880	2
548	20240322	095200	67232997	1880	1879	1880	1879	50
549	20240322	095100	67139042	1879	1874	1879	1874	6
550	20240322	095000	67127793	1870	1870	1870	1870	0
551	20240322	094900	67127793	1870	1870	1870	1870	0
552	20240322	094800	67127793	1870	1870	1870	1870	0
553	20240322	094700	67127793	1870	1870	1870	1870	49
554	20240322	094600	67036163	1878	1877	1878	1877	1965
555	20240322	094500	63346858	1877	1879	1879	1877	19
556	20240322	094400	63311187	1878	1878	1878	1878	1
557	20240322	094300	63309309	1878	1878	1878	1878	0
558	20240322	094200	63309309	1878	1870	1878	1870	3004
559	20240322	094100	57680333	1870	1870	1870	1870	0
560	20240322	094000	57680333	1870	1870	1870	1870	47
561	20240322	093900	57592443	1870	1869	1870	1869	1001
562	20240322	093800	55721573	1862	1862	1862	1862	0
563	20240322	093700	55721573	1862	1862	1862	1862	0
564	20240322	093600	55721573	1862	1862	1862	1862	0
565	20240322	093500	55721573	1862	1863	1863	1862	577
566	20240322	093400	54646663	1863	1865	1866	1863	3735
567	20240322	093300	47681827	1866	1866	1866	1866	0
568	20240322	093200	47681827	1866	1868	1868	1866	216
569	20240322	093100	47278582	1867	1867	1867	1867	0
570	20240322	093000	47278582	1867	1867	1867	1867	0
571	20240322	092900	47278582	1867	1867	1867	1867	0
572	20240322	092800	47278582	1867	1867	1867	1866	1442
573	20240322	092700	44587605	1874	1874	1874	1874	0
574	20240322	092600	44587605	1874	1874	1874	1867	1306
575	20240322	092500	42147065	1874	1869	1874	1869	262
576	20240322	092400	41656362	1875	1875	1875	1875	140
577	20240322	092300	41393862	1875	1875	1875	1875	3
578	20240322	092200	41388237	1875	1875	1875	1875	0
579	20240322	092100	41388237	1875	1875	1875	1875	0
580	20240322	092000	41388237	1875	1875	1875	1875	151
581	20240322	091900	41105112	1866	1871	1871	1866	3017
582	20240322	091800	35469787	1871	1871	1871	1871	0
583	20240322	091700	35469787	1871	1876	1879	1871	1732
584	20240322	091600	32222452	1880	1876	1880	1876	659
585	20240322	091500	30983768	1884	1877	1884	1876	426
586	20240322	091400	30184567	1885	1885	1885	1885	0
587	20240322	091300	30184567	1885	1882	1885	1876	5021
588	20240322	091200	20745628	1882	1883	1883	1882	189
589	20240322	091100	20389749	1883	1885	1885	1883	1635
590	20240322	091000	17309203	1886	1886	1886	1886	750
591	20240322	090900	15894703	1887	1887	1887	1887	427
592	20240322	090800	15088954	1887	1887	1887	1887	158
593	20240322	090700	14790808	1887	1889	1889	1887	1716
594	20240322	090600	11550716	1901	1901	1901	1901	200
595	20240322	090500	11170516	1887	1887	1887	1887	0
596	20240322	090400	11170516	1887	1887	1887	1887	0
597	20240322	090300	11170516	1887	1887	1887	1887	0
598	20240322	090200	11170516	1887	1890	1890	1887	127
599	20240322	090100	10930736	1901	1903	1903	1888	1803
600	20240322	090000	7521362	1893	1894	1903	1893	3972