KissMeData/034940/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191600	196773318	1873	1873	1873	1873	516
3	20240322	191500	196773318	1873	1873	1873	1873	0
4	20240322	191400	196773318	1873	1873	1873	1873	0
5	20240322	191300	196773318	1873	1873	1873	1873	0
6	20240322	191200	196773318	1873	1873	1873	1873	0
7	20240322	191100	196773318	1873	1873	1873	1873	0
8	20240322	191000	196773318	1873	1873	1873	1873	0
9	20240322	190900	196773318	1873	1873	1873	1873	0
10	20240322	190800	196773318	1873	1873	1873	1873	0
11	20240322	190700	196773318	1873	1873	1873	1873	0
12	20240322	190600	196773318	1873	1873	1873	1873	0
13	20240322	190500	196773318	1873	1873	1873	1873	0
14	20240322	190400	196773318	1873	1873	1873	1873	0
15	20240322	190300	196773318	1873	1873	1873	1873	0
16	20240322	190200	196773318	1873	1873	1873	1873	0
17	20240322	190100	196773318	1873	1873	1873	1873	0
18	20240322	190000	196773318	1873	1873	1873	1873	0
19	20240322	185900	196773318	1873	1873	1873	1873	0
20	20240322	185800	196773318	1873	1873	1873	1873	0
21	20240322	185700	196773318	1873	1873	1873	1873	0
22	20240322	185600	196773318	1873	1873	1873	1873	0
23	20240322	185500	196773318	1873	1873	1873	1873	0
24	20240322	185400	196773318	1873	1873	1873	1873	0
25	20240322	185300	196773318	1873	1873	1873	1873	0
26	20240322	185200	196773318	1873	1873	1873	1873	0
27	20240322	185100	196773318	1873	1873	1873	1873	0
28	20240322	185000	196773318	1873	1873	1873	1873	0
29	20240322	184900	196773318	1873	1873	1873	1873	0
30	20240322	184800	196773318	1873	1873	1873	1873	0
31	20240322	184700	196773318	1873	1873	1873	1873	0
32	20240322	184600	196773318	1873	1873	1873	1873	516
33	20240322	184500	196773318	1873	1873	1873	1873	0
34	20240322	184400	196773318	1873	1873	1873	1873	0
35	20240322	184300	196773318	1873	1873	1873	1873	0
36	20240322	184200	196773318	1873	1873	1873	1873	0
37	20240322	184100	196773318	1873	1873	1873	1873	0
38	20240322	184000	196773318	1873	1873	1873	1873	0
39	20240322	183900	196773318	1873	1873	1873	1873	0
40	20240322	183800	196773318	1873	1873	1873	1873	0
41	20240322	183700	196773318	1873	1873	1873	1873	0
42	20240322	183600	196773318	1873	1873	1873	1873	0
43	20240322	183500	196773318	1873	1873	1873	1873	0
44	20240322	183400	196773318	1873	1873	1873	1873	0
45	20240322	183300	196773318	1873	1873	1873	1873	0
46	20240322	183200	196773318	1873	1873	1873	1873	0
47	20240322	183100	196773318	1873	1873	1873	1873	0
48	20240322	183000	196773318	1873	1873	1873	1873	0
49	20240322	182900	196773318	1873	1873	1873	1873	0
50	20240322	182800	196773318	1873	1873	1873	1873	0
51	20240322	182700	196773318	1873	1873	1873	1873	0
52	20240322	182600	196773318	1873	1873	1873	1873	0
53	20240322	182500	196773318	1873	1873	1873	1873	0
54	20240322	182400	196773318	1873	1873	1873	1873	0
55	20240322	182300	196773318	1873	1873	1873	1873	0
56	20240322	182200	196773318	1873	1873	1873	1873	0
57	20240322	182100	196773318	1873	1873	1873	1873	0
58	20240322	182000	196773318	1873	1873	1873	1873	0
59	20240322	181900	196773318	1873	1873	1873	1873	0
60	20240322	181800	196773318	1873	1873	1873	1873	0
61	20240322	181700	196773318	1873	1873	1873	1873	0
62	20240322	181600	196773318	1873	1873	1873	1873	516
63	20240322	181500	196773318	1873	1873	1873	1873	0
64	20240322	181400	196773318	1873	1873	1873	1873	0
65	20240322	181300	196773318	1873	1873	1873	1873	0
66	20240322	181200	196773318	1873	1873	1873	1873	0
67	20240322	181100	196773318	1873	1873	1873	1873	0
68	20240322	181000	196773318	1873	1873	1873	1873	0
69	20240322	180900	196773318	1873	1873	1873	1873	0
70	20240322	180800	196773318	1873	1873	1873	1873	0
71	20240322	180700	196773318	1873	1873	1873	1873	0
72	20240322	180600	196773318	1873	1873	1873	1873	0
73	20240322	180500	196773318	1873	1873	1873	1873	0
74	20240322	180400	196773318	1873	1873	1873	1873	0
75	20240322	180300	196773318	1873	1873	1873	1873	0
76	20240322	180200	196773318	1873	1873	1873	1873	0
77	20240322	180100	196773318	1873	1873	1873	1873	0
78	20240322	180000	196773318	1873	1873	1873	1873	0
79	20240322	175900	196773318	1873	1873	1873	1873	0
80	20240322	175800	196773318	1873	1873	1873	1873	0
81	20240322	175700	196773318	1873	1873	1873	1873	0
82	20240322	175600	196773318	1873	1873	1873	1873	0
83	20240322	175500	196773318	1873	1873	1873	1873	0
84	20240322	175400	196773318	1873	1873	1873	1873	0
85	20240322	175300	196773318	1873	1873	1873	1873	0
86	20240322	175200	196773318	1873	1873	1873	1873	0
87	20240322	175100	196773318	1873	1873	1873	1873	0
88	20240322	175000	196773318	1873	1873	1873	1873	0
89	20240322	174900	196773318	1873	1873	1873	1873	0
90	20240322	174800	196773318	1873	1873	1873	1873	0
91	20240322	174700	196773318	1873	1873	1873	1873	0
92	20240322	174600	196773318	1873	1873	1873	1873	516
93	20240322	174500	196773318	1873	1873	1873	1873	0
94	20240322	174400	196773318	1873	1873	1873	1873	0
95	20240322	174300	196773318	1873	1873	1873	1873	0
96	20240322	174200	196773318	1873	1873	1873	1873	0
97	20240322	174100	196773318	1873	1873	1873	1873	0
98	20240322	174000	196773318	1873	1873	1873	1873	0
99	20240322	173900	196773318	1873	1873	1873	1873	0
100	20240322	173800	196773318	1873	1873	1873	1873	0
101	20240322	173700	196773318	1873	1873	1873	1873	0
102	20240322	173600	196773318	1873	1873	1873	1873	0
103	20240322	173500	196773318	1873	1873	1873	1873	0
104	20240322	173400	196773318	1873	1873	1873	1873	0
105	20240322	173300	196773318	1873	1873	1873	1873	0
106	20240322	173200	196773318	1873	1873	1873	1873	0
107	20240322	173100	196773318	1873	1873	1873	1873	0
108	20240322	173000	196773318	1873	1873	1873	1873	0
109	20240322	172900	196773318	1873	1873	1873	1873	0
110	20240322	172800	196773318	1873	1873	1873	1873	0
111	20240322	172700	196773318	1873	1873	1873	1873	0
112	20240322	172600	196773318	1873	1873	1873	1873	0
113	20240322	172500	196773318	1873	1873	1873	1873	0
114	20240322	172400	196773318	1873	1873	1873	1873	0
115	20240322	172300	196773318	1873	1873	1873	1873	0
116	20240322	172200	196773318	1873	1873	1873	1873	0
117	20240322	172100	196773318	1873	1873	1873	1873	0
118	20240322	172000	196773318	1873	1873	1873	1873	0
119	20240322	171900	196773318	1873	1873	1873	1873	0
120	20240322	171800	196773318	1873	1873	1873	1873	0
121	20240322	171700	196773318	1873	1873	1873	1873	0
122	20240322	171600	196773318	1873	1873	1873	1873	516
123	20240322	171500	196773318	1873	1873	1873	1873	0
124	20240322	171400	196773318	1873	1873	1873	1873	0
125	20240322	171300	196773318	1873	1873	1873	1873	0
126	20240322	171200	196773318	1873	1873	1873	1873	0
127	20240322	171100	196773318	1873	1873	1873	1873	0
128	20240322	171000	196773318	1873	1873	1873	1873	0
129	20240322	170900	196773318	1873	1873	1873	1873	0
130	20240322	170800	196773318	1873	1873	1873	1873	0
131	20240322	170700	196773318	1873	1873	1873	1873	0
132	20240322	170600	196773318	1873	1873	1873	1873	0
133	20240322	170500	196773318	1873	1873	1873	1873	0
134	20240322	170400	196773318	1873	1873	1873	1873	0
135	20240322	170300	196773318	1873	1873	1873	1873	0
136	20240322	170200	196773318	1873	1873	1873	1873	0
137	20240322	170100	196773318	1873	1873	1873	1873	0
138	20240322	170000	196773318	1873	1873	1873	1873	0
139	20240322	165900	196773318	1873	1873	1873	1873	0
140	20240322	165800	196773318	1873	1873	1873	1873	0
141	20240322	165700	196773318	1873	1873	1873	1873	0
142	20240322	165600	196773318	1873	1873	1873	1873	0
143	20240322	165500	196773318	1873	1873	1873	1873	0
144	20240322	165400	196773318	1873	1873	1873	1873	0
145	20240322	165300	196773318	1873	1873	1873	1873	0
146	20240322	165200	196773318	1873	1873	1873	1873	0
147	20240322	165100	196773318	1873	1873	1873	1873	0
148	20240322	165000	196773318	1873	1873	1873	1873	0
149	20240322	164900	196773318	1873	1873	1873	1873	0
150	20240322	164800	196773318	1873	1873	1873	1873	0
151	20240322	164700	196773318	1873	1873	1873	1873	0
152	20240322	164600	196773318	1873	1873	1873	1873	516
153	20240322	164500	196773318	1873	1873	1873	1873	0
154	20240322	164400	196773318	1873	1873	1873	1873	0
155	20240322	164300	196773318	1873	1873	1873	1873	0
156	20240322	164200	196773318	1873	1873	1873	1873	0
157	20240322	164100	196773318	1873	1873	1873	1873	0
158	20240322	164000	196773318	1873	1873	1873	1873	0
159	20240322	163900	196773318	1873	1873	1873	1873	0
160	20240322	163800	196773318	1873	1873	1873	1873	0
161	20240322	163700	196773318	1873	1873	1873	1873	0
162	20240322	163600	196773318	1873	1873	1873	1873	0
163	20240322	163500	196773318	1873	1873	1873	1873	0
164	20240322	163400	196773318	1873	1873	1873	1873	0
165	20240322	163300	196773318	1873	1873	1873	1873	0
166	20240322	163200	196773318	1873	1873	1873	1873	0
167	20240322	163100	196773318	1873	1873	1873	1873	0
168	20240322	163000	196773318	1873	1873	1873	1873	0
169	20240322	162900	196773318	1873	1873	1873	1873	0
170	20240322	162800	196773318	1873	1873	1873	1873	0
171	20240322	162700	196773318	1873	1873	1873	1873	0
172	20240322	162600	196773318	1873	1873	1873	1873	0
173	20240322	162500	196773318	1873	1873	1873	1873	0
174	20240322	162400	196773318	1873	1873	1873	1873	0
175	20240322	162300	196773318	1873	1873	1873	1873	0
176	20240322	162200	196773318	1873	1873	1873	1873	0
177	20240322	162100	196773318	1873	1873	1873	1873	0
178	20240322	162000	196773318	1873	1873	1873	1873	0
179	20240322	161900	196773318	1873	1873	1873	1873	0
180	20240322	161800	196773318	1873	1873	1873	1873	0
181	20240322	161700	196773318	1873	1873	1873	1873	0
182	20240322	161600	196773318	1873	1873	1873	1873	516
183	20240322	161500	196773318	1873	1873	1873	1873	0
184	20240322	161400	196773318	1873	1873	1873	1873	0
185	20240322	161300	196773318	1873	1873	1873	1873	0
186	20240322	161200	196773318	1873	1873	1873	1873	0
187	20240322	161100	196773318	1873	1873	1873	1873	0
188	20240322	161000	196773318	1873	1873	1873	1873	0
189	20240322	160900	196773318	1873	1873	1873	1873	0
190	20240322	160800	196773318	1873	1873	1873	1873	0
191	20240322	160700	196773318	1873	1873	1873	1873	0
192	20240322	160600	196773318	1873	1873	1873	1873	0
193	20240322	160500	196773318	1873	1873	1873	1873	0
194	20240322	160400	196773318	1873	1873	1873	1873	0
195	20240322	160300	196773318	1873	1873	1873	1873	0
196	20240322	160200	196773318	1873	1873	1873	1873	0
197	20240322	160100	196773318	1873	1873	1873	1873	0
198	20240322	160000	196773318	1873	1873	1873	1873	0
199	20240322	155900	196773318	1873	1873	1873	1873	0
200	20240322	155800	196773318	1873	1873	1873	1873	0
201	20240322	155700	196773318	1873	1873	1873	1873	0
202	20240322	155600	196773318	1873	1873	1873	1873	0
203	20240322	155500	196773318	1873	1873	1873	1873	0
204	20240322	155400	196773318	1873	1873	1873	1873	0
205	20240322	155300	196773318	1873	1873	1873	1873	0
206	20240322	155200	196773318	1873	1873	1873	1873	0
207	20240322	155100	196773318	1873	1873	1873	1873	0
208	20240322	155000	196773318	1873	1873	1873	1873	0
209	20240322	154900	196773318	1873	1873	1873	1873	0
210	20240322	154800	196773318	1873	1873	1873	1873	0
211	20240322	154700	196773318	1873	1873	1873	1873	0
212	20240322	154600	196773318	1873	1873	1873	1873	516
213	20240322	154500	196773318	1873	1873	1873	1873	0
214	20240322	154400	196773318	1873	1873	1873	1873	0
215	20240322	154300	196773318	1873	1873	1873	1873	0
216	20240322	154200	196773318	1873	1873	1873	1873	0
217	20240322	154100	196773318	1873	1873	1873	1873	0
218	20240322	154000	196773318	1873	1873	1873	1873	0
219	20240322	153900	196773318	1873	1873	1873	1873	0
220	20240322	153800	196773318	1873	1873	1873	1873	0
221	20240322	153700	196773318	1873	1873	1873	1873	0
222	20240322	153600	196773318	1873	1873	1873	1873	0
223	20240322	153500	196773318	1873	1873	1873	1873	0
224	20240322	153400	196773318	1873	1873	1873	1873	0
225	20240322	153300	196773318	1873	1873	1873	1873	0
226	20240322	153200	196773318	1873	1873	1873	1873	0
227	20240322	153100	196773318	1873	1873	1873	1873	0
228	20240322	153000	196773318	1873	1873	1873	1873	516
229	20240322	152900	195806850	1872	1872	1872	1872	0
230	20240322	152800	195806850	1872	1872	1872	1872	0
231	20240322	152700	195806850	1872	1872	1872	1872	0
232	20240322	152600	195806850	1872	1872	1872	1872	0
233	20240322	152500	195806850	1872	1872	1872	1872	0
234	20240322	152400	195806850	1872	1872	1872	1872	0
235	20240322	152300	195806850	1872	1872	1872	1872	0
236	20240322	152200	195806850	1872	1872	1872	1872	0
237	20240322	152100	195806850	1872	1872	1872	1872	0
238	20240322	152000	195806850	1872	1872	1872	1872	0
239	20240322	151900	195806850	1872	1872	1872	1872	0
240	20240322	151800	195806850	1872	1872	1872	1872	1
241	20240322	151700	195804978	1885	1885	1885	1885	0
242	20240322	151600	195804978	1885	1885	1885	1885	2
243	20240322	151500	195801208	1885	1885	1885	1885	3
244	20240322	151400	195795553	1875	1875	1875	1875	653
245	20240322	151300	194571178	1885	1885	1885	1885	60
246	20240322	151200	194458078	1885	1885	1885	1885	0
247	20240322	151100	194458078	1885	1885	1885	1885	12
248	20240322	151000	194435458	1870	1886	1886	1870	6155
249	20240322	150900	182922026	1887	1887	1887	1887	0
250	20240322	150800	182922026	1887	1887	1887	1887	0
251	20240322	150700	182922026	1887	1887	1887	1887	0
252	20240322	150600	182922026	1887	1887	1887	1887	0
253	20240322	150500	182922026	1887	1887	1887	1887	0
254	20240322	150400	182922026	1887	1887	1887	1887	5
255	20240322	150300	182912591	1881	1880	1881	1880	825
256	20240322	150200	181361066	1872	1872	1872	1872	500
257	20240322	150100	180425066	1871	1872	1872	1871	500
258	20240322	150000	179489444	1879	1879	1879	1879	0
259	20240322	145900	179489444	1879	1879	1879	1879	38
260	20240322	145800	179418042	1881	1881	1881	1881	0
261	20240322	145700	179418042	1881	1881	1881	1881	0
262	20240322	145600	179418042	1881	1881	1881	1881	0
263	20240322	145500	179418042	1881	1881	1881	1881	0
264	20240322	145400	179418042	1881	1881	1881	1881	0
265	20240322	145300	179418042	1881	1881	1881	1881	0
266	20240322	145200	179418042	1881	1872	1881	1870	247
267	20240322	145100	178956111	1872	1873	1873	1872	1000
268	20240322	145000	177083662	1882	1882	1882	1882	0
269	20240322	144900	177083662	1882	1882	1882	1882	0
270	20240322	144800	177083662	1882	1882	1882	1882	5
271	20240322	144700	177074252	1873	1873	1873	1873	0
272	20240322	144600	177074252	1873	1873	1873	1873	1
273	20240322	144500	177072379	1882	1882	1882	1882	0
274	20240322	144400	177072379	1882	1882	1882	1882	11
275	20240322	144300	177051677	1879	1879	1879	1879	11
276	20240322	144200	177031008	1872	1872	1872	1872	0
277	20240322	144100	177031008	1872	1874	1874	1872	970
278	20240322	144000	175214078	1875	1877	1877	1875	2452
279	20240322	143900	170615662	1883	1883	1883	1883	0
280	20240322	143800	170615662	1883	1883	1883	1883	5
281	20240322	143700	170606247	1883	1883	1883	1883	471
282	20240322	143600	169719354	1883	1883	1883	1883	0
283	20240322	143500	169719354	1883	1883	1883	1883	0
284	20240322	143400	169719354	1883	1883	1883	1883	532
285	20240322	143300	168717598	1883	1883	1883	1883	168
286	20240322	143200	168401254	1883	1883	1883	1874	3583
287	20240322	143100	161679248	1890	1890	1890	1890	25
288	20240322	143000	161631998	1890	1890	1890	1890	10
289	20240322	142900	161613098	1890	1890	1890	1890	100
290	20240322	142800	161424098	1890	1890	1890	1890	3
291	20240322	142700	161418428	1891	1891	1891	1891	0
292	20240322	142600	161418428	1891	1890	1891	1889	2014
293	20240322	142500	157612047	1883	1890	1890	1883	235
294	20240322	142400	157168811	1890	1890	1890	1890	0
295	20240322	142300	157168811	1890	1890	1890	1890	1
296	20240322	142200	157166921	1891	1891	1891	1891	3
297	20240322	142100	157161248	1891	1891	1891	1891	1
298	20240322	142000	157159357	1891	1891	1891	1891	0
299	20240322	141900	157159357	1891	1891	1891	1891	1
300	20240322	141800	157157466	1881	1890	1890	1881	686
301	20240322	141700	155860935	1890	1890	1890	1890	0
302	20240322	141600	155860935	1890	1890	1890	1890	0
303	20240322	141500	155860935	1890	1890	1890	1890	7
304	20240322	141400	155847705	1881	1881	1881	1881	80
305	20240322	141300	155697225	1891	1891	1891	1891	5
306	20240322	141200	155687770	1881	1881	1881	1881	39
307	20240322	141100	155614411	1890	1890	1890	1890	0
308	20240322	141000	155614411	1890	1889	1890	1889	111
309	20240322	140900	155404682	1889	1889	1889	1889	0
310	20240322	140800	155404682	1889	1889	1889	1889	3
311	20240322	140700	155399015	1876	1876	1876	1876	0
312	20240322	140600	155399015	1876	1876	1876	1876	0
313	20240322	140500	155399015	1876	1876	1876	1876	80
314	20240322	140400	155248935	1876	1876	1876	1876	99
315	20240322	140300	155063211	1873	1873	1873	1873	0
316	20240322	140200	155063211	1873	1883	1883	1873	1000
317	20240322	140100	153185885	1890	1890	1890	1890	0
318	20240322	140000	153185885	1890	1890	1890	1890	0
319	20240322	135900	153185885	1890	1890	1890	1890	0
320	20240322	135800	153185885	1890	1890	1890	1890	0
321	20240322	135700	153185885	1890	1890	1890	1890	0
322	20240322	135600	153185885	1890	1890	1890	1890	1
323	20240322	135500	153183995	1882	1883	1883	1882	500
324	20240322	135400	152242961	1891	1891	1891	1891	60
325	20240322	135300	152129501	1891	1891	1891	1891	3
326	20240322	135200	152123828	1891	1891	1891	1891	0
327	20240322	135100	152123828	1891	1891	1891	1891	0
328	20240322	135000	152123828	1891	1891	1891	1891	700
329	20240322	134900	150800128	1891	1889	1891	1889	1012
330	20240322	134800	148887556	1889	1889	1889	1889	0
331	20240322	134700	148887556	1889	1890	1890	1889	50
332	20240322	134600	148793086	1891	1891	1891	1891	0
333	20240322	134500	148793086	1891	1891	1891	1891	0
334	20240322	134400	148793086	1891	1891	1891	1891	1
335	20240322	134300	148791195	1883	1883	1883	1883	48
336	20240322	134200	148700811	1891	1891	1891	1891	0
337	20240322	134100	148700811	1891	1891	1891	1891	0
338	20240322	134000	148700811	1891	1891	1891	1891	0
339	20240322	133900	148700811	1891	1891	1891	1891	3
340	20240322	133800	148695138	1891	1889	1891	1889	500
341	20240322	133700	147750269	1889	1888	1889	1888	511
342	20240322	133600	146785500	1888	1888	1888	1888	0
343	20240322	133500	146785500	1888	1884	1888	1884	213
344	20240322	133400	146383996	1888	1888	1888	1888	0
345	20240322	133300	146383996	1888	1888	1888	1888	300
346	20240322	133200	145817596	1888	1888	1888	1888	0
347	20240322	133100	145817596	1888	1888	1888	1888	0
348	20240322	133000	145817596	1888	1888	1888	1888	0
349	20240322	132900	145817596	1888	1888	1888	1888	3
350	20240322	132800	145811932	1888	1885	1888	1885	7
351	20240322	132700	145798719	1883	1883	1883	1883	0
352	20240322	132600	145798719	1883	1883	1883	1883	5
353	20240322	132500	145789304	1883	1883	1883	1883	0
354	20240322	132400	145789304	1883	1883	1883	1883	10
355	20240322	132300	145770474	1883	1883	1883	1883	0
356	20240322	132200	145770474	1883	1883	1883	1883	0
357	20240322	132100	145770474	1883	1883	1883	1883	0
358	20240322	132000	145770474	1883	1883	1883	1883	0
359	20240322	131900	145770474	1883	1883	1883	1883	0
360	20240322	131800	145770474	1883	1883	1883	1882	110
361	20240322	131700	145563443	1883	1883	1883	1883	0
362	20240322	131600	145563443	1883	1883	1883	1883	0
363	20240322	131500	145563443	1883	1883	1883	1883	273
364	20240322	131400	145049384	1883	1882	1883	1882	26
365	20240322	131300	145000442	1881	1882	1882	1881	181
366	20240322	131200	144659804	1882	1882	1882	1882	0
367	20240322	131100	144659804	1882	1882	1882	1882	0
368	20240322	131000	144659804	1882	1883	1883	1882	929
369	20240322	130900	142910825	1888	1888	1888	1888	0
370	20240322	130800	142910825	1888	1888	1888	1888	0
371	20240322	130700	142910825	1888	1888	1888	1888	1
372	20240322	130600	142908937	1883	1885	1889	1883	2020
373	20240322	130500	139094717	1885	1885	1885	1885	0
374	20240322	130400	139094717	1885	1885	1885	1885	0
375	20240322	130300	139094717	1885	1887	1887	1885	12
376	20240322	130200	139072081	1888	1888	1888	1888	0
377	20240322	130100	139072081	1888	1888	1888	1888	0
378	20240322	130000	139072081	1888	1888	1888	1888	0
379	20240322	125900	139072081	1888	1888	1888	1888	0
380	20240322	125800	139072081	1888	1888	1888	1888	0
381	20240322	125700	139072081	1888	1888	1888	1888	0
382	20240322	125600	139072081	1888	1888	1888	1888	0
383	20240322	125500	139072081	1888	1888	1888	1888	0
384	20240322	125400	139072081	1888	1888	1888	1888	0
385	20240322	125300	139072081	1888	1888	1888	1888	4
386	20240322	125200	139064529	1878	1878	1878	1878	108
387	20240322	125100	138861705	1888	1888	1888	1888	108
388	20240322	125000	138657801	1888	1888	1888	1888	50
389	20240322	124900	138563401	1888	1882	1888	1877	1515
390	20240322	124800	135716019	1889	1889	1889	1882	135
391	20240322	124700	135461886	1882	1882	1882	1882	0
392	20240322	124600	135461886	1882	1882	1882	1882	5
393	20240322	124500	135452476	1889	1889	1889	1889	0
394	20240322	124400	135452476	1889	1882	1889	1882	815
395	20240322	124300	133918218	1882	1882	1882	1882	20
396	20240322	124200	133880578	1882	1882	1882	1882	5
397	20240322	124100	133871168	1882	1882	1882	1882	0
398	20240322	124000	133871168	1882	1882	1882	1882	0
399	20240322	123900	133871168	1882	1882	1882	1882	4
400	20240322	123800	133863640	1880	1880	1880	1880	0
401	20240322	123700	133863640	1880	1880	1880	1880	330
402	20240322	123600	133243240	1880	1882	1882	1880	908
403	20240322	123500	131536098	1882	1882	1882	1882	0
404	20240322	123400	131536098	1882	1882	1882	1882	789
405	20240322	123300	130051200	1883	1883	1883	1883	663
406	20240322	123200	128802771	1883	1883	1883	1883	0
407	20240322	123100	128802771	1883	1885	1885	1883	469
408	20240322	123000	127919402	1890	1890	1890	1890	0
409	20240322	122900	127919402	1890	1890	1890	1890	100
410	20240322	122800	127730402	1893	1893	1893	1893	0
411	20240322	122700	127730402	1893	1893	1893	1893	0
412	20240322	122600	127730402	1893	1893	1893	1893	55
413	20240322	122500	127626287	1885	1885	1885	1885	500
414	20240322	122400	126683787	1893	1893	1893	1893	3
415	20240322	122300	126678108	1893	1893	1893	1893	2
416	20240322	122200	126674322	1885	1885	1885	1885	0
417	20240322	122100	126674322	1885	1885	1885	1885	0
418	20240322	122000	126674322	1885	1885	1885	1885	0
419	20240322	121900	126674322	1885	1885	1885	1885	575
420	20240322	121800	125590447	1885	1885	1885	1884	1560
421	20240322	121700	122649916	1894	1895	1895	1894	2
422	20240322	121600	122646127	1895	1890	1895	1890	1133
423	20240322	121500	120504727	1890	1890	1890	1890	725
424	20240322	121400	119134477	1890	1895	1895	1890	205
425	20240322	121300	118746966	1895	1895	1895	1895	0
426	20240322	121200	118746966	1895	1895	1895	1895	226
427	20240322	121100	118318696	1895	1898	1898	1895	378
428	20240322	121000	117601739	1900	1903	1903	1899	305
429	20240322	120900	117022194	1910	1910	1910	1910	7
430	20240322	120800	117008824	1911	1907	1911	1907	1162
431	20240322	120700	114790802	1907	1905	1907	1905	423
432	20240322	120600	113984366	1907	1898	1907	1898	2069
433	20240322	120500	110052097	1898	1899	1899	1898	163
434	20240322	120400	109742561	1898	1895	1898	1895	1441
435	20240322	120300	107008917	1890	1891	1896	1890	278
436	20240322	120200	106482663	1890	1890	1890	1889	863
437	20240322	120100	104852023	1889	1889	1889	1889	548
438	20240322	120000	103816851	1888	1885	1888	1885	1612
439	20240322	115900	100775119	1885	1882	1885	1881	1366
440	20240322	115800	98202319	1882	1882	1882	1882	400
441	20240322	115700	97449519	1882	1882	1882	1882	599
442	20240322	115600	96322201	1882	1882	1882	1882	0
443	20240322	115500	96322201	1882	1882	1882	1882	400
444	20240322	115400	95569401	1882	1882	1882	1882	1
445	20240322	115300	95567519	1880	1880	1880	1880	20
446	20240322	115200	95529919	1880	1880	1880	1880	500
447	20240322	115100	94589919	1884	1884	1884	1884	0
448	20240322	115000	94589919	1884	1884	1884	1884	0
449	20240322	114900	94589919	1884	1883	1884	1883	32
450	20240322	114800	94529662	1883	1883	1883	1883	0
451	20240322	114700	94529662	1883	1883	1883	1883	0
452	20240322	114600	94529662	1883	1882	1883	1882	39
453	20240322	114500	94456255	1881	1881	1881	1881	50
454	20240322	114400	94362205	1881	1880	1881	1880	72
455	20240322	114300	94226832	1880	1880	1880	1880	0
456	20240322	114200	94226832	1880	1880	1880	1880	0
457	20240322	114100	94226832	1880	1879	1880	1877	876
458	20240322	114000	92582368	1878	1877	1878	1877	217
459	20240322	113900	92174969	1877	1877	1877	1877	0
460	20240322	113800	92174969	1877	1877	1877	1877	1222
461	20240322	113700	89881275	1877	1876	1877	1876	2
462	20240322	113600	89877522	1877	1877	1877	1877	0
463	20240322	113500	89877522	1877	1876	1877	1876	1002
464	20240322	113400	87997768	1877	1877	1877	1877	0
465	20240322	113300	87997768	1877	1875	1877	1875	3243
466	20240322	113200	81914399	1874	1871	1874	1871	9
467	20240322	113100	81897551	1871	1871	1871	1871	50
468	20240322	113000	81804001	1876	1876	1876	1876	0
469	20240322	112900	81804001	1876	1876	1876	1876	0
470	20240322	112800	81804001	1876	1876	1876	1876	2
471	20240322	112700	81800249	1876	1876	1876	1876	100
472	20240322	112600	81612649	1877	1877	1877	1877	0
473	20240322	112500	81612649	1877	1875	1877	1875	225
474	20240322	112400	81190770	1877	1877	1877	1877	0
475	20240322	112300	81190770	1877	1877	1877	1877	0
476	20240322	112200	81190770	1877	1876	1877	1876	878
477	20240322	112100	79542967	1876	1876	1876	1876	10
478	20240322	112000	79524207	1876	1867	1876	1865	2194
479	20240322	111900	75418295	1867	1867	1867	1867	223
480	20240322	111800	75001954	1875	1875	1875	1875	0
481	20240322	111700	75001954	1875	1875	1875	1867	82
482	20240322	111600	74848844	1875	1875	1875	1875	0
483	20240322	111500	74848844	1875	1875	1875	1875	0
484	20240322	111400	74848844	1875	1875	1875	1875	0
485	20240322	111300	74848844	1875	1874	1875	1874	585
486	20240322	111200	73751975	1865	1870	1870	1865	647
487	20240322	111100	72545175	1875	1875	1875	1875	1
488	20240322	111000	72543300	1875	1875	1875	1875	2
489	20240322	110900	72539550	1875	1875	1875	1875	1
490	20240322	110800	72537675	1875	1875	1875	1875	3
491	20240322	110700	72532050	1875	1875	1875	1875	50
492	20240322	110600	72438300	1875	1875	1875	1875	0
493	20240322	110500	72438300	1875	1875	1875	1875	0
494	20240322	110400	72438300	1875	1875	1875	1875	0
495	20240322	110300	72438300	1875	1870	1875	1870	7
496	20240322	110200	72425197	1875	1875	1875	1875	0
497	20240322	110100	72425197	1875	1875	1875	1875	546
498	20240322	110000	71401447	1875	1875	1875	1875	0
499	20240322	105900	71401447	1875	1874	1875	1874	20
500	20240322	105800	71363957	1865	1875	1875	1865	413
501	20240322	105700	70591599	1875	1875	1875	1875	89
502	20240322	105600	70424724	1876	1876	1876	1876	0
503	20240322	105500	70424724	1876	1876	1876	1876	60
504	20240322	105400	70312164	1876	1876	1876	1876	0
505	20240322	105300	70312164	1876	1876	1876	1876	0
506	20240322	105200	70312164	1876	1876	1876	1876	0
507	20240322	105100	70312164	1876	1876	1876	1876	0
508	20240322	105000	70312164	1876	1876	1876	1876	0
509	20240322	104900	70312164	1876	1875	1876	1875	394
510	20240322	104800	69573213	1875	1875	1875	1875	0
511	20240322	104700	69573213	1875	1875	1875	1875	0
512	20240322	104600	69573213	1875	1875	1875	1875	6
513	20240322	104500	69561963	1875	1875	1875	1875	1
514	20240322	104400	69560088	1867	1867	1867	1867	0
515	20240322	104300	69560088	1867	1876	1876	1867	689
516	20240322	104200	68269918	1875	1874	1875	1874	692
517	20240322	104100	66972447	1873	1873	1873	1873	68
518	20240322	104000	66845083	1874	1874	1874	1874	2
519	20240322	103900	66841335	1873	1873	1873	1873	32
520	20240322	103800	66781399	1874	1874	1874	1874	1
521	20240322	103700	66779525	1875	1875	1875	1875	20
522	20240322	103600	66742025	1875	1875	1875	1875	2
523	20240322	103500	66738275	1875	1875	1875	1875	0
524	20240322	103400	66738275	1875	1875	1875	1875	0
525	20240322	103300	66738275	1875	1875	1875	1875	4
526	20240322	103200	66730775	1864	1864	1864	1864	53
527	20240322	103100	66631983	1875	1874	1875	1874	63
528	20240322	103000	66513903	1874	1874	1874	1874	0
529	20240322	102900	66513903	1874	1871	1874	1871	134
530	20240322	102800	66263129	1862	1874	1874	1862	293
531	20240322	102700	65716315	1862	1862	1862	1862	649
532	20240322	102600	64507877	1874	1872	1874	1872	142
533	20240322	102500	64241869	1874	1874	1874	1874	0
534	20240322	102400	64241869	1874	1874	1874	1874	0
535	20240322	102300	64241869	1874	1874	1874	1874	5
536	20240322	102200	64232499	1874	1874	1874	1874	0
537	20240322	102100	64232499	1874	1874	1874	1874	0
538	20240322	102000	64232499	1874	1865	1875	1858	3463
539	20240322	101900	57789387	1876	1876	1876	1876	0
540	20240322	101800	57789387	1876	1876	1876	1876	40
541	20240322	101700	57714347	1875	1875	1875	1875	0
542	20240322	101600	57714347	1875	1870	1875	1870	305
543	20240322	101500	57143022	1870	1870	1870	1870	0
544	20240322	101400	57143022	1870	1870	1870	1870	0
545	20240322	101300	57143022	1870	1867	1870	1867	149
546	20240322	101200	56864830	1867	1867	1867	1867	35
547	20240322	101100	56799485	1866	1866	1866	1866	0
548	20240322	101000	56799485	1866	1866	1866	1866	66
549	20240322	100900	56676329	1865	1865	1865	1865	174
550	20240322	100800	56351819	1865	1865	1865	1865	50
551	20240322	100700	56258569	1861	1861	1861	1861	0
552	20240322	100600	56258569	1861	1861	1861	1861	20
553	20240322	100500	56221349	1869	1868	1869	1868	3
554	20240322	100400	56215744	1861	1867	1867	1861	113
555	20240322	100300	56004851	1867	1867	1867	1867	0
556	20240322	100200	56004851	1867	1867	1867	1867	0
557	20240322	100100	56004851	1867	1868	1869	1867	432
558	20240322	100000	55197553	1868	1863	1868	1857	531
559	20240322	095900	54210345	1870	1864	1870	1863	622
560	20240322	095800	53051298	1864	1864	1864	1864	500
561	20240322	095700	52119298	1868	1868	1868	1868	400
562	20240322	095600	51372098	1866	1866	1866	1866	1
563	20240322	095500	51370232	1866	1866	1866	1866	89
564	20240322	095400	51204158	1866	1874	1874	1866	13
565	20240322	095300	51179892	1874	1874	1874	1874	2
566	20240322	095200	51176144	1875	1875	1875	1875	0
567	20240322	095100	51176144	1875	1870	1877	1870	162
568	20240322	095000	50872940	1877	1868	1877	1866	1008
569	20240322	094900	48989098	1868	1861	1868	1861	434
570	20240322	094800	48180002	1861	1855	1861	1854	370
571	20240322	094700	47493581	1854	1854	1854	1854	50
572	20240322	094600	47400881	1854	1854	1854	1854	105
573	20240322	094500	47206211	1852	1852	1853	1852	243
574	20240322	094400	46756165	1848	1848	1851	1848	753
575	20240322	094300	45363759	1846	1846	1846	1846	0
576	20240322	094200	45363759	1846	1846	1846	1846	101
577	20240322	094100	45177313	1848	1848	1848	1848	0
578	20240322	094000	45177313	1848	1848	1848	1848	0
579	20240322	093900	45177313	1848	1848	1848	1848	24
580	20240322	093800	45132961	1848	1846	1848	1846	352
581	20240322	093700	44482553	1848	1848	1848	1848	0
582	20240322	093600	44482553	1848	1848	1848	1848	0
583	20240322	093500	44482553	1848	1848	1848	1836	772
584	20240322	093400	43057616	1850	1850	1850	1850	1
585	20240322	093300	43055766	1852	1852	1852	1852	869
586	20240322	093200	41446378	1855	1846	1855	1836	2062
587	20240322	093100	37655004	1853	1853	1853	1853	0
588	20240322	093000	37655004	1853	1853	1853	1853	1000
589	20240322	092900	35802004	1853	1853	1853	1853	20
590	20240322	092800	35764944	1851	1851	1851	1851	0
591	20240322	092700	35764944	1851	1851	1853	1851	4871
592	20240322	092600	26746375	1851	1851	1851	1851	0
593	20240322	092500	26746375	1851	1837	1851	1837	82
594	20240322	092400	26595363	1837	1837	1837	1837	1
595	20240322	092300	26593526	1852	1852	1852	1852	0
596	20240322	092200	26593526	1852	1852	1852	1852	1010
597	20240322	092100	24723006	1852	1852	1852	1852	33
598	20240322	092000	24661890	1852	1852	1852	1852	1
599	20240322	091900	24660038	1832	1849	1849	1832	742
600	20240322	091800	23296446	1853	1853	1853	1853	0
601	20240322	091700	23296446	1853	1853	1853	1853	0
602	20240322	091600	23296446	1853	1855	1855	1853	6350
603	20240322	091500	11518596	1856	1856	1856	1856	130
604	20240322	091400	11277316	1857	1857	1857	1857	2
605	20240322	091300	11273602	1857	1849	1857	1849	1662
606	20240322	091200	8193217	1852	1852	1852	1852	0
607	20240322	091100	8193217	1852	1852	1852	1852	22
608	20240322	091000	8152473	1853	1853	1853	1853	100
609	20240322	090900	7967173	1830	1830	1830	1830	3
610	20240322	090800	7961683	1855	1855	1855	1855	0
611	20240322	090700	7961683	1855	1828	1855	1828	171
612	20240322	090600	7649068	1855	1855	1855	1855	1
613	20240322	090500	7647213	1828	1828	1828	1828	10
614	20240322	090400	7628933	1828	1833	1833	1828	1000
615	20240322	090300	5800113	1834	1834	1834	1834	500
616	20240322	090200	4883113	1834	1861	1861	1834	142
617	20240322	090100	4622301	1834	1834	1868	1834	602
618	20240322	090000	3501739	1835	1824	1868	1824	1919