KissMeData/090410/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195700	359100155	1873	1873	1873	1873	3261
3	20240325	195600	359100155	1873	1873	1873	1873	0
4	20240325	195500	359100155	1873	1873	1873	1873	0
5	20240325	195400	359100155	1873	1873	1873	1873	0
6	20240325	195300	359100155	1873	1873	1873	1873	0
7	20240325	195200	359100155	1873	1873	1873	1873	0
8	20240325	195100	359100155	1873	1873	1873	1873	0
9	20240325	195000	359100155	1873	1873	1873	1873	0
10	20240325	194900	359100155	1873	1873	1873	1873	0
11	20240325	194800	359100155	1873	1873	1873	1873	0
12	20240325	194700	359100155	1873	1873	1873	1873	0
13	20240325	194600	359100155	1873	1873	1873	1873	0
14	20240325	194500	359100155	1873	1873	1873	1873	0
15	20240325	194400	359100155	1873	1873	1873	1873	0
16	20240325	194300	359100155	1873	1873	1873	1873	0
17	20240325	194200	359100155	1873	1873	1873	1873	0
18	20240325	194100	359100155	1873	1873	1873	1873	0
19	20240325	194000	359100155	1873	1873	1873	1873	0
20	20240325	193900	359100155	1873	1873	1873	1873	0
21	20240325	193800	359100155	1873	1873	1873	1873	0
22	20240325	193700	359100155	1873	1873	1873	1873	0
23	20240325	193600	359100155	1873	1873	1873	1873	0
24	20240325	193500	359100155	1873	1873	1873	1873	0
25	20240325	193400	359100155	1873	1873	1873	1873	0
26	20240325	193300	359100155	1873	1873	1873	1873	0
27	20240325	193200	359100155	1873	1873	1873	1873	0
28	20240325	193100	359100155	1873	1873	1873	1873	0
29	20240325	193000	359100155	1873	1873	1873	1873	0
30	20240325	192900	359100155	1873	1873	1873	1873	0
31	20240325	192800	359100155	1873	1873	1873	1873	0
32	20240325	192700	359100155	1873	1873	1873	1873	3261
33	20240325	192600	359100155	1873	1873	1873	1873	0
34	20240325	192500	359100155	1873	1873	1873	1873	0
35	20240325	192400	359100155	1873	1873	1873	1873	0
36	20240325	192300	359100155	1873	1873	1873	1873	0
37	20240325	192200	359100155	1873	1873	1873	1873	0
38	20240325	192100	359100155	1873	1873	1873	1873	0
39	20240325	192000	359100155	1873	1873	1873	1873	0
40	20240325	191900	359100155	1873	1873	1873	1873	0
41	20240325	191800	359100155	1873	1873	1873	1873	0
42	20240325	191700	359100155	1873	1873	1873	1873	0
43	20240325	191600	359100155	1873	1873	1873	1873	0
44	20240325	191500	359100155	1873	1873	1873	1873	0
45	20240325	191400	359100155	1873	1873	1873	1873	0
46	20240325	191300	359100155	1873	1873	1873	1873	0
47	20240325	191200	359100155	1873	1873	1873	1873	0
48	20240325	191100	359100155	1873	1873	1873	1873	0
49	20240325	191000	359100155	1873	1873	1873	1873	0
50	20240325	190900	359100155	1873	1873	1873	1873	0
51	20240325	190800	359100155	1873	1873	1873	1873	0
52	20240325	190700	359100155	1873	1873	1873	1873	0
53	20240325	190600	359100155	1873	1873	1873	1873	0
54	20240325	190500	359100155	1873	1873	1873	1873	0
55	20240325	190400	359100155	1873	1873	1873	1873	0
56	20240325	190300	359100155	1873	1873	1873	1873	0
57	20240325	190200	359100155	1873	1873	1873	1873	0
58	20240325	190100	359100155	1873	1873	1873	1873	0
59	20240325	190000	359100155	1873	1873	1873	1873	0
60	20240325	185900	359100155	1873	1873	1873	1873	0
61	20240325	185800	359100155	1873	1873	1873	1873	0
62	20240325	185700	359100155	1873	1873	1873	1873	3261
63	20240325	185600	359100155	1873	1873	1873	1873	0
64	20240325	185500	359100155	1873	1873	1873	1873	0
65	20240325	185400	359100155	1873	1873	1873	1873	0
66	20240325	185300	359100155	1873	1873	1873	1873	0
67	20240325	185200	359100155	1873	1873	1873	1873	0
68	20240325	185100	359100155	1873	1873	1873	1873	0
69	20240325	185000	359100155	1873	1873	1873	1873	0
70	20240325	184900	359100155	1873	1873	1873	1873	0
71	20240325	184800	359100155	1873	1873	1873	1873	0
72	20240325	184700	359100155	1873	1873	1873	1873	0
73	20240325	184600	359100155	1873	1873	1873	1873	0
74	20240325	184500	359100155	1873	1873	1873	1873	0
75	20240325	184400	359100155	1873	1873	1873	1873	0
76	20240325	184300	359100155	1873	1873	1873	1873	0
77	20240325	184200	359100155	1873	1873	1873	1873	0
78	20240325	184100	359100155	1873	1873	1873	1873	0
79	20240325	184000	359100155	1873	1873	1873	1873	0
80	20240325	183900	359100155	1873	1873	1873	1873	0
81	20240325	183800	359100155	1873	1873	1873	1873	0
82	20240325	183700	359100155	1873	1873	1873	1873	0
83	20240325	183600	359100155	1873	1873	1873	1873	0
84	20240325	183500	359100155	1873	1873	1873	1873	0
85	20240325	183400	359100155	1873	1873	1873	1873	0
86	20240325	183300	359100155	1873	1873	1873	1873	0
87	20240325	183200	359100155	1873	1873	1873	1873	0
88	20240325	183100	359100155	1873	1873	1873	1873	0
89	20240325	183000	359100155	1873	1873	1873	1873	0
90	20240325	182900	359100155	1873	1873	1873	1873	0
91	20240325	182800	359100155	1873	1873	1873	1873	0
92	20240325	182700	359100155	1873	1873	1873	1873	3261
93	20240325	182600	359100155	1873	1873	1873	1873	0
94	20240325	182500	359100155	1873	1873	1873	1873	0
95	20240325	182400	359100155	1873	1873	1873	1873	0
96	20240325	182300	359100155	1873	1873	1873	1873	0
97	20240325	182200	359100155	1873	1873	1873	1873	0
98	20240325	182100	359100155	1873	1873	1873	1873	0
99	20240325	182000	359100155	1873	1873	1873	1873	0
100	20240325	181900	359100155	1873	1873	1873	1873	0
101	20240325	181800	359100155	1873	1873	1873	1873	0
102	20240325	181700	359100155	1873	1873	1873	1873	0
103	20240325	181600	359100155	1873	1873	1873	1873	0
104	20240325	181500	359100155	1873	1873	1873	1873	0
105	20240325	181400	359100155	1873	1873	1873	1873	0
106	20240325	181300	359100155	1873	1873	1873	1873	0
107	20240325	181200	359100155	1873	1873	1873	1873	0
108	20240325	181100	359100155	1873	1873	1873	1873	0
109	20240325	181000	359100155	1873	1873	1873	1873	0
110	20240325	180900	359100155	1873	1873	1873	1873	0
111	20240325	180800	359100155	1873	1873	1873	1873	0
112	20240325	180700	359100155	1873	1873	1873	1873	0
113	20240325	180600	359100155	1873	1873	1873	1873	0
114	20240325	180500	359100155	1873	1873	1873	1873	0
115	20240325	180400	359100155	1873	1873	1873	1873	0
116	20240325	180300	359100155	1873	1873	1873	1873	0
117	20240325	180200	359100155	1873	1873	1873	1873	0
118	20240325	180100	359100155	1873	1873	1873	1873	0
119	20240325	180000	359100155	1873	1873	1873	1873	0
120	20240325	175900	359100155	1873	1873	1873	1873	0
121	20240325	175800	359100155	1873	1873	1873	1873	0
122	20240325	175700	359100155	1873	1873	1873	1873	3261
123	20240325	175600	359100155	1873	1873	1873	1873	0
124	20240325	175500	359100155	1873	1873	1873	1873	0
125	20240325	175400	359100155	1873	1873	1873	1873	0
126	20240325	175300	359100155	1873	1873	1873	1873	0
127	20240325	175200	359100155	1873	1873	1873	1873	0
128	20240325	175100	359100155	1873	1873	1873	1873	0
129	20240325	175000	359100155	1873	1873	1873	1873	0
130	20240325	174900	359100155	1873	1873	1873	1873	0
131	20240325	174800	359100155	1873	1873	1873	1873	0
132	20240325	174700	359100155	1873	1873	1873	1873	0
133	20240325	174600	359100155	1873	1873	1873	1873	0
134	20240325	174500	359100155	1873	1873	1873	1873	0
135	20240325	174400	359100155	1873	1873	1873	1873	0
136	20240325	174300	359100155	1873	1873	1873	1873	0
137	20240325	174200	359100155	1873	1873	1873	1873	0
138	20240325	174100	359100155	1873	1873	1873	1873	0
139	20240325	174000	359100155	1873	1873	1873	1873	0
140	20240325	173900	359100155	1873	1873	1873	1873	0
141	20240325	173800	359100155	1873	1873	1873	1873	0
142	20240325	173700	359100155	1873	1873	1873	1873	0
143	20240325	173600	359100155	1873	1873	1873	1873	0
144	20240325	173500	359100155	1873	1873	1873	1873	0
145	20240325	173400	359100155	1873	1873	1873	1873	0
146	20240325	173300	359100155	1873	1873	1873	1873	0
147	20240325	173200	359100155	1873	1873	1873	1873	0
148	20240325	173100	359100155	1873	1873	1873	1873	0
149	20240325	173000	359100155	1873	1873	1873	1873	0
150	20240325	172900	359100155	1873	1873	1873	1873	0
151	20240325	172800	359100155	1873	1873	1873	1873	0
152	20240325	172700	359100155	1873	1873	1873	1873	3261
153	20240325	172600	359100155	1873	1873	1873	1873	0
154	20240325	172500	359100155	1873	1873	1873	1873	0
155	20240325	172400	359100155	1873	1873	1873	1873	0
156	20240325	172300	359100155	1873	1873	1873	1873	0
157	20240325	172200	359100155	1873	1873	1873	1873	0
158	20240325	172100	359100155	1873	1873	1873	1873	0
159	20240325	172000	359100155	1873	1873	1873	1873	0
160	20240325	171900	359100155	1873	1873	1873	1873	0
161	20240325	171800	359100155	1873	1873	1873	1873	0
162	20240325	171700	359100155	1873	1873	1873	1873	0
163	20240325	171600	359100155	1873	1873	1873	1873	0
164	20240325	171500	359100155	1873	1873	1873	1873	0
165	20240325	171400	359100155	1873	1873	1873	1873	0
166	20240325	171300	359100155	1873	1873	1873	1873	0
167	20240325	171200	359100155	1873	1873	1873	1873	0
168	20240325	171100	359100155	1873	1873	1873	1873	0
169	20240325	171000	359100155	1873	1873	1873	1873	0
170	20240325	170900	359100155	1873	1873	1873	1873	0
171	20240325	170800	359100155	1873	1873	1873	1873	0
172	20240325	170700	359100155	1873	1873	1873	1873	0
173	20240325	170600	359100155	1873	1873	1873	1873	0
174	20240325	170500	359100155	1873	1873	1873	1873	0
175	20240325	170400	359100155	1873	1873	1873	1873	0
176	20240325	170300	359100155	1873	1873	1873	1873	0
177	20240325	170200	359100155	1873	1873	1873	1873	0
178	20240325	170100	359100155	1873	1873	1873	1873	0
179	20240325	170000	359100155	1873	1873	1873	1873	0
180	20240325	165900	359100155	1873	1873	1873	1873	0
181	20240325	165800	359100155	1873	1873	1873	1873	0
182	20240325	165700	359100155	1873	1873	1873	1873	3261
183	20240325	165600	359100155	1873	1873	1873	1873	0
184	20240325	165500	359100155	1873	1873	1873	1873	0
185	20240325	165400	359100155	1873	1873	1873	1873	0
186	20240325	165300	359100155	1873	1873	1873	1873	0
187	20240325	165200	359100155	1873	1873	1873	1873	0
188	20240325	165100	359100155	1873	1873	1873	1873	0
189	20240325	165000	359100155	1873	1873	1873	1873	0
190	20240325	164900	359100155	1873	1873	1873	1873	0
191	20240325	164800	359100155	1873	1873	1873	1873	0
192	20240325	164700	359100155	1873	1873	1873	1873	0
193	20240325	164600	359100155	1873	1873	1873	1873	0
194	20240325	164500	359100155	1873	1873	1873	1873	0
195	20240325	164400	359100155	1873	1873	1873	1873	0
196	20240325	164300	359100155	1873	1873	1873	1873	0
197	20240325	164200	359100155	1873	1873	1873	1873	0
198	20240325	164100	359100155	1873	1873	1873	1873	0
199	20240325	164000	359100155	1873	1873	1873	1873	0
200	20240325	163900	359100155	1873	1873	1873	1873	0
201	20240325	163800	359100155	1873	1873	1873	1873	0
202	20240325	163700	359100155	1873	1873	1873	1873	0
203	20240325	163600	359100155	1873	1873	1873	1873	0
204	20240325	163500	359100155	1873	1873	1873	1873	0
205	20240325	163400	359100155	1873	1873	1873	1873	0
206	20240325	163300	359100155	1873	1873	1873	1873	0
207	20240325	163200	359100155	1873	1873	1873	1873	0
208	20240325	163100	359100155	1873	1873	1873	1873	0
209	20240325	163000	359100155	1873	1873	1873	1873	0
210	20240325	162900	359100155	1873	1873	1873	1873	0
211	20240325	162800	359100155	1873	1873	1873	1873	0
212	20240325	162700	359100155	1873	1873	1873	1873	3261
213	20240325	162600	359100155	1873	1873	1873	1873	0
214	20240325	162500	359100155	1873	1873	1873	1873	0
215	20240325	162400	359100155	1873	1873	1873	1873	0
216	20240325	162300	359100155	1873	1873	1873	1873	0
217	20240325	162200	359100155	1873	1873	1873	1873	0
218	20240325	162100	359100155	1873	1873	1873	1873	0
219	20240325	162000	359100155	1873	1873	1873	1873	0
220	20240325	161900	359100155	1873	1873	1873	1873	0
221	20240325	161800	359100155	1873	1873	1873	1873	0
222	20240325	161700	359100155	1873	1873	1873	1873	0
223	20240325	161600	359100155	1873	1873	1873	1873	0
224	20240325	161500	359100155	1873	1873	1873	1873	0
225	20240325	161400	359100155	1873	1873	1873	1873	0
226	20240325	161300	359100155	1873	1873	1873	1873	0
227	20240325	161200	359100155	1873	1873	1873	1873	0
228	20240325	161100	359100155	1873	1873	1873	1873	0
229	20240325	161000	359100155	1873	1873	1873	1873	0
230	20240325	160900	359100155	1873	1873	1873	1873	0
231	20240325	160800	359100155	1873	1873	1873	1873	0
232	20240325	160700	359100155	1873	1873	1873	1873	0
233	20240325	160600	359100155	1873	1873	1873	1873	0
234	20240325	160500	359100155	1873	1873	1873	1873	0
235	20240325	160400	359100155	1873	1873	1873	1873	0
236	20240325	160300	359100155	1873	1873	1873	1873	0
237	20240325	160200	359100155	1873	1873	1873	1873	0
238	20240325	160100	359100155	1873	1873	1873	1873	0
239	20240325	160000	359100155	1873	1873	1873	1873	0
240	20240325	155900	359100155	1873	1873	1873	1873	0
241	20240325	155800	359100155	1873	1873	1873	1873	0
242	20240325	155700	359100155	1873	1873	1873	1873	3261
243	20240325	155600	359100155	1873	1873	1873	1873	0
244	20240325	155500	359100155	1873	1873	1873	1873	0
245	20240325	155400	359100155	1873	1873	1873	1873	0
246	20240325	155300	359100155	1873	1873	1873	1873	0
247	20240325	155200	359100155	1873	1873	1873	1873	0
248	20240325	155100	359100155	1873	1873	1873	1873	0
249	20240325	155000	359100155	1873	1873	1873	1873	0
250	20240325	154900	359100155	1873	1873	1873	1873	0
251	20240325	154800	359100155	1873	1873	1873	1873	0
252	20240325	154700	359100155	1873	1873	1873	1873	0
253	20240325	154600	359100155	1873	1873	1873	1873	0
254	20240325	154500	359100155	1873	1873	1873	1873	0
255	20240325	154400	359100155	1873	1873	1873	1873	0
256	20240325	154300	359100155	1873	1873	1873	1873	0
257	20240325	154200	359100155	1873	1873	1873	1873	0
258	20240325	154100	359100155	1873	1873	1873	1873	0
259	20240325	154000	359100155	1873	1873	1873	1873	0
260	20240325	153900	359100155	1873	1873	1873	1873	0
261	20240325	153800	359100155	1873	1873	1873	1873	0
262	20240325	153700	359100155	1873	1873	1873	1873	0
263	20240325	153600	359100155	1873	1873	1873	1873	0
264	20240325	153500	359100155	1873	1873	1873	1873	0
265	20240325	153400	359100155	1873	1873	1873	1873	0
266	20240325	153300	359100155	1873	1873	1873	1873	0
267	20240325	153200	359100155	1873	1873	1873	1873	0
268	20240325	153100	359100155	1873	1873	1873	1873	0
269	20240325	153000	359100155	1873	1873	1873	1873	3261
270	20240325	152900	352992302	1883	1883	1883	1883	0
271	20240325	152800	352992302	1883	1883	1883	1883	0
272	20240325	152700	352992302	1883	1883	1883	1883	0
273	20240325	152600	352992302	1883	1883	1883	1883	0
274	20240325	152500	352992302	1883	1883	1883	1883	0
275	20240325	152400	352992302	1883	1883	1883	1883	0
276	20240325	152300	352992302	1883	1883	1883	1883	0
277	20240325	152200	352992302	1883	1883	1883	1883	0
278	20240325	152100	352992302	1883	1883	1883	1883	0
279	20240325	152000	352992302	1883	1883	1883	1883	0
280	20240325	151900	352992302	1883	1883	1883	1883	15
281	20240325	151800	352964057	1883	1877	1883	1877	1185
282	20240325	151700	350733812	1883	1883	1883	1883	2
283	20240325	151600	350730046	1883	1883	1883	1883	3
284	20240325	151500	350724397	1875	1875	1875	1875	0
285	20240325	151400	350724397	1875	1875	1875	1875	0
286	20240325	151300	350724397	1875	1875	1875	1875	0
287	20240325	151200	350724397	1875	1880	1880	1875	573
288	20240325	151100	349649203	1879	1879	1879	1879	3
289	20240325	151000	349643566	1879	1883	1883	1879	54
290	20240325	150900	349541888	1883	1883	1883	1883	0
291	20240325	150800	349541888	1883	1882	1883	1882	101
292	20240325	150700	349351805	1883	1882	1883	1882	48
293	20240325	150600	349261451	1883	1882	1883	1882	8
294	20240325	150500	349246390	1873	1882	1882	1873	33333
295	20240325	150400	286763660	1879	1879	1879	1879	0
296	20240325	150300	286763660	1879	1879	1879	1879	0
297	20240325	150200	286763660	1879	1879	1879	1879	0
298	20240325	150100	286763660	1879	1879	1879	1879	0
299	20240325	150000	286763660	1879	1879	1879	1879	0
300	20240325	145900	286763660	1879	1879	1879	1879	0
301	20240325	145800	286763660	1879	1879	1879	1879	70
302	20240325	145700	286632130	1883	1883	1883	1883	0
303	20240325	145600	286632130	1883	1882	1883	1882	50
304	20240325	145500	286537996	1882	1880	1882	1880	1005
305	20240325	145400	284646634	1880	1880	1880	1880	68
306	20240325	145300	284518794	1882	1882	1882	1882	0
307	20240325	145200	284518794	1882	1881	1882	1881	10
308	20240325	145100	284499981	1880	1880	1880	1880	0
309	20240325	145000	284499981	1880	1880	1880	1880	0
310	20240325	144900	284499981	1880	1880	1880	1880	0
311	20240325	144800	284499981	1880	1881	1881	1880	2443
312	20240325	144700	279907085	1881	1881	1881	1881	1400
313	20240325	144600	277273685	1882	1882	1882	1882	1
314	20240325	144500	277271803	1882	1882	1882	1882	0
315	20240325	144400	277271803	1882	1882	1882	1882	0
316	20240325	144300	277271803	1882	1882	1882	1882	0
317	20240325	144200	277271803	1882	1882	1882	1882	0
318	20240325	144100	277271803	1882	1882	1882	1882	684
319	20240325	144000	275984515	1883	1885	1885	1883	179
320	20240325	143900	275647454	1883	1883	1883	1883	33
321	20240325	143800	275585315	1882	1882	1882	1882	0
322	20240325	143700	275585315	1882	1882	1882	1882	0
323	20240325	143600	275585315	1882	1882	1882	1882	0
324	20240325	143500	275585315	1882	1882	1882	1882	0
325	20240325	143400	275585315	1882	1882	1882	1882	0
326	20240325	143300	275585315	1882	1882	1882	1882	0
327	20240325	143200	275585315	1882	1882	1882	1882	484
328	20240325	143100	274674427	1883	1883	1883	1883	0
329	20240325	143000	274674427	1883	1883	1883	1883	0
330	20240325	142900	274674427	1883	1883	1883	1883	0
331	20240325	142800	274674427	1883	1883	1883	1883	0
332	20240325	142700	274674427	1883	1883	1883	1883	0
333	20240325	142600	274674427	1883	1883	1883	1883	0
334	20240325	142500	274674427	1883	1883	1883	1883	0
335	20240325	142400	274674427	1883	1883	1883	1883	68
336	20240325	142300	274546383	1884	1884	1884	1884	0
337	20240325	142200	274546383	1884	1884	1884	1884	2
338	20240325	142100	274542615	1883	1883	1883	1883	332
339	20240325	142000	273917459	1883	1883	1883	1883	0
340	20240325	141900	273917459	1883	1883	1883	1883	0
341	20240325	141800	273917459	1883	1883	1883	1883	0
342	20240325	141700	273917459	1883	1883	1883	1883	0
343	20240325	141600	273917459	1883	1883	1883	1883	0
344	20240325	141500	273917459	1883	1882	1883	1882	504
345	20240325	141400	272968930	1883	1883	1883	1883	10
346	20240325	141300	272950100	1883	1883	1883	1883	0
347	20240325	141200	272950100	1883	1883	1883	1883	30
348	20240325	141100	272893610	1883	1883	1883	1883	10
349	20240325	141000	272874780	1883	1883	1883	1883	0
350	20240325	140900	272874780	1883	1883	1883	1883	0
351	20240325	140800	272874780	1883	1883	1883	1883	0
352	20240325	140700	272874780	1883	1883	1883	1883	0
353	20240325	140600	272874780	1883	1883	1883	1883	500
354	20240325	140500	271933280	1883	1883	1883	1883	0
355	20240325	140400	271933280	1883	1883	1883	1883	5
356	20240325	140300	271923865	1883	1883	1883	1883	0
357	20240325	140200	271923865	1883	1883	1883	1883	0
358	20240325	140100	271923865	1883	1883	1883	1883	0
359	20240325	140000	271923865	1883	1883	1883	1883	0
360	20240325	135900	271923865	1883	1883	1883	1883	0
361	20240325	135800	271923865	1883	1883	1883	1883	0
362	20240325	135700	271923865	1883	1883	1883	1883	163
363	20240325	135600	271616936	1885	1885	1885	1885	0
364	20240325	135500	271616936	1885	1885	1885	1885	0
365	20240325	135400	271616936	1885	1885	1885	1885	0
366	20240325	135300	271616936	1885	1885	1885	1885	4
367	20240325	135200	271609396	1886	1885	1886	1885	41
368	20240325	135100	271532110	1885	1885	1885	1885	50
369	20240325	135000	271437860	1885	1885	1885	1885	0
370	20240325	134900	271437860	1885	1885	1885	1885	0
371	20240325	134800	271437860	1885	1885	1885	1885	0
372	20240325	134700	271437860	1885	1885	1885	1885	0
373	20240325	134600	271437860	1885	1885	1885	1885	10
374	20240325	134500	271419010	1886	1886	1886	1886	0
375	20240325	134400	271419010	1886	1885	1886	1881	1002
376	20240325	134300	269529248	1885	1885	1885	1885	50
377	20240325	134200	269434998	1885	1885	1885	1885	0
378	20240325	134100	269434998	1885	1885	1885	1885	3
379	20240325	134000	269429343	1885	1885	1885	1885	5
380	20240325	133900	269419918	1880	1885	1885	1880	1051
381	20240325	133800	267443167	1885	1885	1885	1885	2
382	20240325	133700	267439397	1883	1883	1883	1883	10
383	20240325	133600	267420567	1883	1883	1883	1883	0
384	20240325	133500	267420567	1883	1883	1883	1883	0
385	20240325	133400	267420567	1883	1883	1883	1883	0
386	20240325	133300	267420567	1883	1883	1883	1883	1
387	20240325	133200	267418684	1882	1882	1882	1882	0
388	20240325	133100	267418684	1882	1884	1884	1882	1000
389	20240325	133000	265536648	1885	1885	1885	1885	0
390	20240325	132900	265536648	1885	1885	1885	1885	2
391	20240325	132800	265532878	1882	1882	1882	1882	0
392	20240325	132700	265532878	1882	1882	1882	1882	1500
393	20240325	132600	262709878	1885	1885	1885	1885	130
394	20240325	132500	262464828	1886	1886	1886	1886	0
395	20240325	132400	262464828	1886	1886	1886	1886	0
396	20240325	132300	262464828	1886	1886	1886	1886	5
397	20240325	132200	262455398	1886	1886	1886	1886	0
398	20240325	132100	262455398	1886	1886	1886	1886	0
399	20240325	132000	262455398	1886	1886	1886	1886	0
400	20240325	131900	262455398	1886	1886	1886	1886	500
401	20240325	131800	261512398	1886	1886	1886	1886	0
402	20240325	131700	261512398	1886	1886	1886	1886	2
403	20240325	131600	261508626	1886	1886	1886	1886	0
404	20240325	131500	261508626	1886	1886	1886	1886	0
405	20240325	131400	261508626	1886	1886	1886	1886	0
406	20240325	131300	261508626	1886	1881	1886	1881	20
407	20240325	131200	261471001	1881	1881	1881	1881	0
408	20240325	131100	261471001	1881	1881	1881	1881	0
409	20240325	131000	261471001	1881	1881	1881	1881	116
410	20240325	130900	261252805	1882	1882	1882	1882	50
411	20240325	130800	261158705	1883	1883	1883	1883	0
412	20240325	130700	261158705	1883	1883	1883	1883	79
413	20240325	130600	261009948	1885	1885	1885	1885	0
414	20240325	130500	261009948	1885	1885	1885	1885	260
415	20240325	130400	260519848	1886	1886	1886	1886	0
416	20240325	130300	260519848	1886	1886	1886	1886	0
417	20240325	130200	260519848	1886	1886	1886	1886	0
418	20240325	130100	260519848	1886	1886	1886	1886	0
419	20240325	130000	260519848	1886	1886	1886	1886	0
420	20240325	125900	260519848	1886	1886	1886	1886	0
421	20240325	125800	260519848	1886	1886	1886	1886	144
422	20240325	125700	260248264	1886	1886	1886	1886	0
423	20240325	125600	260248264	1886	1886	1886	1886	0
424	20240325	125500	260248264	1886	1886	1886	1886	0
425	20240325	125400	260248264	1886	1886	1886	1886	0
426	20240325	125300	260248264	1886	1886	1886	1886	0
427	20240325	125200	260248264	1886	1886	1886	1886	1
428	20240325	125100	260246378	1886	1886	1886	1886	100
429	20240325	125000	260057778	1886	1886	1886	1886	200
430	20240325	124900	259680578	1886	1886	1886	1886	0
431	20240325	124800	259680578	1886	1886	1886	1886	17
432	20240325	124700	259648516	1886	1886	1886	1886	0
433	20240325	124600	259648516	1886	1886	1886	1886	2
434	20240325	124500	259644744	1886	1886	1886	1886	0
435	20240325	124400	259644744	1886	1886	1886	1886	0
436	20240325	124300	259644744	1886	1886	1886	1886	0
437	20240325	124200	259644744	1886	1886	1886	1886	0
438	20240325	124100	259644744	1886	1886	1886	1886	10
439	20240325	124000	259625884	1886	1886	1886	1886	34
440	20240325	123900	259561760	1886	1886	1886	1886	2
441	20240325	123800	259557988	1883	1883	1883	1883	12
442	20240325	123700	259535392	1887	1887	1887	1887	0
443	20240325	123600	259535392	1887	1887	1887	1887	0
444	20240325	123500	259535392	1887	1887	1887	1887	0
445	20240325	123400	259535392	1887	1887	1887	1887	0
446	20240325	123300	259535392	1887	1887	1887	1887	0
447	20240325	123200	259535392	1887	1887	1887	1887	11
448	20240325	123100	259514635	1887	1887	1887	1887	0
449	20240325	123000	259514635	1887	1887	1887	1887	67
450	20240325	122900	259388206	1887	1887	1887	1887	0
451	20240325	122800	259388206	1887	1887	1887	1887	0
452	20240325	122700	259388206	1887	1887	1887	1887	0
453	20240325	122600	259388206	1887	1887	1887	1887	300
454	20240325	122500	258822106	1887	1887	1887	1887	503
455	20240325	122400	257872945	1887	1887	1887	1887	0
456	20240325	122300	257872945	1887	1887	1887	1887	0
457	20240325	122200	257872945	1887	1887	1887	1887	0
458	20240325	122100	257872945	1887	1887	1887	1887	1000
459	20240325	122000	255985945	1887	1887	1887	1887	6
460	20240325	121900	255974623	1887	1887	1887	1887	0
461	20240325	121800	255974623	1887	1887	1887	1887	0
462	20240325	121700	255974623	1887	1887	1887	1887	20
463	20240325	121600	255936883	1887	1887	1887	1887	0
464	20240325	121500	255936883	1887	1887	1887	1887	0
465	20240325	121400	255936883	1887	1884	1887	1884	119
466	20240325	121300	255712525	1885	1885	1885	1885	0
467	20240325	121200	255712525	1885	1885	1885	1885	0
468	20240325	121100	255712525	1885	1885	1885	1885	0
469	20240325	121000	255712525	1885	1885	1885	1885	0
470	20240325	120900	255712525	1885	1885	1885	1885	0
471	20240325	120800	255712525	1885	1885	1885	1885	0
472	20240325	120700	255712525	1885	1882	1885	1882	4
473	20240325	120600	255704994	1887	1887	1887	1887	0
474	20240325	120500	255704994	1887	1887	1887	1887	0
475	20240325	120400	255704994	1887	1887	1887	1887	0
476	20240325	120300	255704994	1887	1887	1887	1887	0
477	20240325	120200	255704994	1887	1887	1887	1887	0
478	20240325	120100	255704994	1887	1887	1887	1887	0
479	20240325	120000	255704994	1887	1887	1887	1887	0
480	20240325	115900	255704994	1887	1887	1887	1887	0
481	20240325	115800	255704994	1887	1887	1887	1887	0
482	20240325	115700	255704994	1887	1887	1887	1887	10
483	20240325	115600	255686124	1887	1887	1887	1887	50
484	20240325	115500	255591774	1887	1887	1887	1887	0
485	20240325	115400	255591774	1887	1887	1887	1887	0
486	20240325	115300	255591774	1887	1887	1887	1887	0
487	20240325	115200	255591774	1887	1887	1887	1887	5
488	20240325	115100	255582339	1887	1887	1887	1887	0
489	20240325	115000	255582339	1887	1887	1887	1887	0
490	20240325	114900	255582339	1887	1887	1887	1887	1
491	20240325	114800	255580452	1888	1888	1888	1888	0
492	20240325	114700	255580452	1888	1888	1888	1888	0
493	20240325	114600	255580452	1888	1878	1888	1878	12000
494	20240325	114500	232948469	1878	1878	1878	1878	0
495	20240325	114400	232948469	1878	1878	1878	1878	0
496	20240325	114300	232948469	1878	1878	1878	1878	2
497	20240325	114200	232944713	1872	1872	1872	1872	0
498	20240325	114100	232944713	1872	1872	1872	1872	1066
499	20240325	114000	230949161	1872	1873	1873	1872	2934
500	20240325	113900	225456631	1872	1872	1872	1872	0
501	20240325	113800	225456631	1872	1874	1874	1872	1666
502	20240325	113700	222336626	1875	1875	1875	1875	1
503	20240325	113600	222334751	1878	1879	1879	1878	1001
504	20240325	113500	220454872	1878	1878	1878	1878	0
505	20240325	113400	220454872	1878	1878	1878	1878	1300
506	20240325	113300	218013472	1878	1878	1878	1878	30
507	20240325	113200	217957132	1878	1878	1878	1872	142
508	20240325	113100	217691256	1872	1873	1873	1872	2347
509	20240325	113000	213296818	1873	1873	1873	1873	0
510	20240325	112900	213296818	1873	1873	1873	1873	302
511	20240325	112800	212731172	1873	1874	1874	1873	1667
512	20240325	112700	209608806	1873	1873	1873	1873	0
513	20240325	112600	209608806	1873	1873	1873	1873	0
514	20240325	112500	209608806	1873	1873	1873	1873	0
515	20240325	112400	209608806	1873	1873	1873	1873	0
516	20240325	112300	209608806	1873	1873	1873	1873	200
517	20240325	112200	209234206	1873	1877	1877	1873	2500
518	20240325	112100	204549042	1877	1877	1877	1877	125
519	20240325	112000	204314417	1878	1878	1878	1878	0
520	20240325	111900	204314417	1878	1878	1878	1878	0
521	20240325	111800	204314417	1878	1878	1878	1878	512
522	20240325	111700	203352881	1878	1878	1878	1878	0
523	20240325	111600	203352881	1878	1878	1878	1878	0
524	20240325	111500	203352881	1878	1878	1878	1878	266
525	20240325	111400	202853333	1878	1878	1878	1878	80
526	20240325	111300	202703093	1878	1878	1878	1878	0
527	20240325	111200	202703093	1878	1878	1878	1878	2
528	20240325	111100	202699337	1877	1877	1877	1877	0
529	20240325	111000	202699337	1877	1877	1877	1877	0
530	20240325	110900	202699337	1877	1877	1877	1877	0
531	20240325	110800	202699337	1877	1877	1877	1877	0
532	20240325	110700	202699337	1877	1877	1877	1877	0
533	20240325	110600	202699337	1877	1877	1877	1877	750
534	20240325	110500	201291587	1877	1877	1877	1877	2000
535	20240325	110400	197537587	1877	1875	1877	1875	2100
536	20240325	110300	193596087	1875	1875	1875	1875	811
537	20240325	110200	192075462	1875	1875	1875	1875	0
538	20240325	110100	192075462	1875	1875	1875	1875	24
539	20240325	110000	192030462	1875	1875	1875	1875	11
540	20240325	105900	192009837	1875	1875	1875	1875	50
541	20240325	105800	191916087	1875	1875	1875	1875	0
542	20240325	105700	191916087	1875	1875	1875	1874	468
543	20240325	105600	191038965	1875	1875	1875	1875	32
544	20240325	105500	190978965	1875	1874	1875	1874	12
545	20240325	105400	190956466	1875	1875	1875	1875	0
546	20240325	105300	190956466	1875	1875	1875	1875	57
547	20240325	105200	190849591	1873	1873	1873	1873	0
548	20240325	105100	190849591	1873	1873	1873	1873	0
549	20240325	105000	190849591	1873	1873	1873	1873	0
550	20240325	104900	190849591	1873	1873	1873	1873	0
551	20240325	104800	190849591	1873	1873	1873	1873	0
552	20240325	104700	190849591	1873	1873	1873	1873	0
553	20240325	104600	190849591	1873	1873	1873	1873	0
554	20240325	104500	190849591	1873	1874	1874	1873	2100
555	20240325	104400	186915644	1874	1875	1875	1874	700
556	20240325	104300	185603626	1877	1877	1877	1877	1
557	20240325	104200	185601749	1875	1875	1875	1875	0
558	20240325	104100	185601749	1875	1875	1875	1875	0
559	20240325	104000	185601749	1875	1875	1875	1875	0
560	20240325	103900	185601749	1875	1875	1875	1875	0
561	20240325	103800	185601749	1875	1875	1875	1875	1484
562	20240325	103700	182819249	1875	1875	1875	1875	0
563	20240325	103600	182819249	1875	1875	1875	1875	0
564	20240325	103500	182819249	1875	1875	1875	1875	9
565	20240325	103400	182802374	1873	1873	1873	1873	135
566	20240325	103300	182549519	1875	1872	1875	1872	3
567	20240325	103200	182543897	1875	1877	1877	1875	14
568	20240325	103100	182517631	1877	1877	1877	1877	10
569	20240325	103000	182498861	1878	1878	1878	1878	10
570	20240325	102900	182480081	1878	1878	1878	1878	0
571	20240325	102800	182480081	1878	1878	1878	1878	10
572	20240325	102700	182461301	1878	1878	1878	1878	0
573	20240325	102600	182461301	1878	1878	1878	1878	0
574	20240325	102500	182461301	1878	1878	1878	1878	1
575	20240325	102400	182459423	1878	1878	1878	1878	0
576	20240325	102300	182459423	1878	1878	1878	1878	0
577	20240325	102200	182459423	1878	1878	1878	1878	250
578	20240325	102100	181989923	1878	1878	1878	1878	0
579	20240325	102000	181989923	1878	1878	1878	1878	10
580	20240325	101900	181971143	1871	1874	1874	1871	3922
581	20240325	101800	174627233	1874	1878	1878	1874	199
582	20240325	101700	174254267	1874	1874	1874	1874	0
583	20240325	101600	174254267	1874	1874	1875	1874	32
584	20240325	101500	174194298	1875	1878	1878	1875	985
585	20240325	101400	172345623	1878	1878	1878	1878	0
586	20240325	101300	172345623	1878	1878	1878	1878	0
587	20240325	101200	172345623	1878	1878	1878	1878	11
588	20240325	101100	172324965	1880	1880	1880	1880	0
589	20240325	101000	172324965	1880	1880	1880	1880	1001
590	20240325	100900	170443085	1880	1881	1881	1880	511
591	20240325	100800	169481904	1881	1881	1881	1881	29
592	20240325	100700	169427355	1881	1881	1881	1881	31
593	20240325	100600	169369044	1881	1881	1881	1881	300
594	20240325	100500	168804744	1881	1881	1881	1881	1
595	20240325	100400	168802863	1881	1881	1881	1881	205
596	20240325	100300	168417258	1881	1881	1881	1881	15
597	20240325	100200	168389043	1881	1881	1881	1881	1
598	20240325	100100	168387162	1881	1881	1881	1881	104
599	20240325	100000	168191538	1881	1876	1881	1871	7570
600	20240325	095900	154017859	1884	1884	1884	1884	0
601	20240325	095800	154017859	1884	1884	1884	1884	0
602	20240325	095700	154017859	1884	1884	1884	1884	0
603	20240325	095600	154017859	1884	1875	1884	1875	2038
604	20240325	095500	150196429	1884	1884	1884	1884	100
605	20240325	095400	150008029	1884	1884	1884	1884	0
606	20240325	095300	150008029	1884	1884	1884	1884	54
607	20240325	095200	149906293	1884	1884	1884	1884	0
608	20240325	095100	149906293	1884	1876	1884	1876	329
609	20240325	095000	149289081	1876	1876	1876	1876	1
610	20240325	094900	149287205	1884	1884	1884	1884	0
611	20240325	094800	149287205	1884	1884	1884	1884	0
612	20240325	094700	149287205	1884	1884	1884	1884	0
613	20240325	094600	149287205	1884	1884	1884	1884	0
614	20240325	094500	149287205	1884	1884	1885	1884	149
615	20240325	094400	149006485	1884	1882	1884	1882	3002
616	20240325	094300	143356717	1882	1875	1882	1875	3014
617	20240325	094200	137705458	1875	1874	1875	1874	275
618	20240325	094100	137189908	1875	1875	1875	1875	0
619	20240325	094000	137189908	1875	1875	1875	1875	4488
620	20240325	093900	128774908	1875	1873	1875	1873	621
621	20240325	093800	127610535	1873	1873	1873	1873	300
622	20240325	093700	127048635	1872	1872	1872	1872	0
623	20240325	093600	127048635	1872	1872	1872	1872	0
624	20240325	093500	127048635	1872	1873	1873	1872	1496
625	20240325	093400	124248055	1873	1873	1873	1873	0
626	20240325	093300	124248055	1873	1875	1875	1873	515
627	20240325	093200	123283430	1872	1872	1872	1872	0
628	20240325	093100	123283430	1872	1872	1872	1872	0
629	20240325	093000	123283430	1872	1871	1872	1871	120
630	20240325	092900	123058810	1871	1874	1874	1871	1434
631	20240325	092800	120374670	1873	1873	1873	1873	0
632	20240325	092700	120374670	1873	1875	1875	1873	1520
633	20240325	092600	117524693	1875	1875	1875	1874	409
634	20240325	092500	116757868	1875	1875	1875	1875	41
635	20240325	092400	116680993	1874	1874	1874	1874	0
636	20240325	092300	116680993	1874	1874	1874	1874	2847
637	20240325	092200	111345715	1874	1874	1874	1874	5035
638	20240325	092100	101910125	1873	1870	1873	1870	560
639	20240325	092000	100861875	1870	1870	1870	1870	150
640	20240325	091900	100581375	1870	1871	1871	1870	3361
641	20240325	091800	94294298	1870	1870	1870	1870	313
642	20240325	091700	93708988	1870	1874	1874	1870	4156
643	20240325	091600	85932527	1874	1874	1874	1874	67
644	20240325	091500	85806969	1874	1874	1874	1874	2218
645	20240325	091400	81650437	1874	1874	1874	1874	233
646	20240325	091300	81213795	1874	1875	1875	1874	1304
647	20240325	091200	78768905	1878	1875	1878	1875	492
648	20240325	091100	77846330	1875	1875	1876	1875	435
649	20240325	091000	77030704	1875	1875	1876	1875	1187
650	20240325	090900	74805047	1878	1878	1878	1878	135
651	20240325	090800	74551517	1875	1874	1875	1874	1269
652	20240325	090700	72172721	1872	1872	1872	1871	497
653	20240325	090600	71242342	1872	1872	1872	1872	250
654	20240325	090500	70774342	1872	1875	1875	1870	6600
655	20240325	090400	58424917	1875	1880	1880	1875	281
656	20240325	090300	57897347	1880	1875	1882	1873	6519
657	20240325	090200	45681424	1875	1880	1880	1875	15770
658	20240325	090100	16065026	1880	1882	1882	1880	4844
659	20240325	090000	6957351	1888	1886	1888	1881	3690