KissMeData/090410/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194000	359722196	1875	1875	1875	1875	779
3	20240327	193900	359722196	1875	1875	1875	1875	0
4	20240327	193800	359722196	1875	1875	1875	1875	0
5	20240327	193700	359722196	1875	1875	1875	1875	0
6	20240327	193600	359722196	1875	1875	1875	1875	0
7	20240327	193500	359722196	1875	1875	1875	1875	0
8	20240327	193400	359722196	1875	1875	1875	1875	0
9	20240327	193300	359722196	1875	1875	1875	1875	0
10	20240327	193200	359722196	1875	1875	1875	1875	0
11	20240327	193100	359722196	1875	1875	1875	1875	0
12	20240327	193000	359722196	1875	1875	1875	1875	0
13	20240327	192900	359722196	1875	1875	1875	1875	0
14	20240327	192800	359722196	1875	1875	1875	1875	0
15	20240327	192700	359722196	1875	1875	1875	1875	0
16	20240327	192600	359722196	1875	1875	1875	1875	0
17	20240327	192500	359722196	1875	1875	1875	1875	0
18	20240327	192400	359722196	1875	1875	1875	1875	0
19	20240327	192300	359722196	1875	1875	1875	1875	0
20	20240327	192200	359722196	1875	1875	1875	1875	0
21	20240327	192100	359722196	1875	1875	1875	1875	0
22	20240327	192000	359722196	1875	1875	1875	1875	0
23	20240327	191900	359722196	1875	1875	1875	1875	0
24	20240327	191800	359722196	1875	1875	1875	1875	0
25	20240327	191700	359722196	1875	1875	1875	1875	0
26	20240327	191600	359722196	1875	1875	1875	1875	0
27	20240327	191500	359722196	1875	1875	1875	1875	0
28	20240327	191400	359722196	1875	1875	1875	1875	0
29	20240327	191300	359722196	1875	1875	1875	1875	0
30	20240327	191200	359722196	1875	1875	1875	1875	0
31	20240327	191100	359722196	1875	1875	1875	1875	0
32	20240327	191000	359722196	1875	1875	1875	1875	779
33	20240327	190900	359722196	1875	1875	1875	1875	0
34	20240327	190800	359722196	1875	1875	1875	1875	0
35	20240327	190700	359722196	1875	1875	1875	1875	0
36	20240327	190600	359722196	1875	1875	1875	1875	0
37	20240327	190500	359722196	1875	1875	1875	1875	0
38	20240327	190400	359722196	1875	1875	1875	1875	0
39	20240327	190300	359722196	1875	1875	1875	1875	0
40	20240327	190200	359722196	1875	1875	1875	1875	0
41	20240327	190100	359722196	1875	1875	1875	1875	0
42	20240327	190000	359722196	1875	1875	1875	1875	0
43	20240327	185900	359722196	1875	1875	1875	1875	0
44	20240327	185800	359722196	1875	1875	1875	1875	0
45	20240327	185700	359722196	1875	1875	1875	1875	0
46	20240327	185600	359722196	1875	1875	1875	1875	0
47	20240327	185500	359722196	1875	1875	1875	1875	0
48	20240327	185400	359722196	1875	1875	1875	1875	0
49	20240327	185300	359722196	1875	1875	1875	1875	0
50	20240327	185200	359722196	1875	1875	1875	1875	0
51	20240327	185100	359722196	1875	1875	1875	1875	0
52	20240327	185000	359722196	1875	1875	1875	1875	0
53	20240327	184900	359722196	1875	1875	1875	1875	0
54	20240327	184800	359722196	1875	1875	1875	1875	0
55	20240327	184700	359722196	1875	1875	1875	1875	0
56	20240327	184600	359722196	1875	1875	1875	1875	0
57	20240327	184500	359722196	1875	1875	1875	1875	0
58	20240327	184400	359722196	1875	1875	1875	1875	0
59	20240327	184300	359722196	1875	1875	1875	1875	0
60	20240327	184200	359722196	1875	1875	1875	1875	0
61	20240327	184100	359722196	1875	1875	1875	1875	0
62	20240327	184000	359722196	1875	1875	1875	1875	779
63	20240327	183900	359722196	1875	1875	1875	1875	0
64	20240327	183800	359722196	1875	1875	1875	1875	0
65	20240327	183700	359722196	1875	1875	1875	1875	0
66	20240327	183600	359722196	1875	1875	1875	1875	0
67	20240327	183500	359722196	1875	1875	1875	1875	0
68	20240327	183400	359722196	1875	1875	1875	1875	0
69	20240327	183300	359722196	1875	1875	1875	1875	0
70	20240327	183200	359722196	1875	1875	1875	1875	0
71	20240327	183100	359722196	1875	1875	1875	1875	0
72	20240327	183000	359722196	1875	1875	1875	1875	0
73	20240327	182900	359722196	1875	1875	1875	1875	0
74	20240327	182800	359722196	1875	1875	1875	1875	0
75	20240327	182700	359722196	1875	1875	1875	1875	0
76	20240327	182600	359722196	1875	1875	1875	1875	0
77	20240327	182500	359722196	1875	1875	1875	1875	0
78	20240327	182400	359722196	1875	1875	1875	1875	0
79	20240327	182300	359722196	1875	1875	1875	1875	0
80	20240327	182200	359722196	1875	1875	1875	1875	0
81	20240327	182100	359722196	1875	1875	1875	1875	0
82	20240327	182000	359722196	1875	1875	1875	1875	0
83	20240327	181900	359722196	1875	1875	1875	1875	0
84	20240327	181800	359722196	1875	1875	1875	1875	0
85	20240327	181700	359722196	1875	1875	1875	1875	0
86	20240327	181600	359722196	1875	1875	1875	1875	0
87	20240327	181500	359722196	1875	1875	1875	1875	0
88	20240327	181400	359722196	1875	1875	1875	1875	0
89	20240327	181300	359722196	1875	1875	1875	1875	0
90	20240327	181200	359722196	1875	1875	1875	1875	0
91	20240327	181100	359722196	1875	1875	1875	1875	0
92	20240327	181000	359722196	1875	1875	1875	1875	779
93	20240327	180900	359722196	1875	1875	1875	1875	0
94	20240327	180800	359722196	1875	1875	1875	1875	0
95	20240327	180700	359722196	1875	1875	1875	1875	0
96	20240327	180600	359722196	1875	1875	1875	1875	0
97	20240327	180500	359722196	1875	1875	1875	1875	0
98	20240327	180400	359722196	1875	1875	1875	1875	0
99	20240327	180300	359722196	1875	1875	1875	1875	0
100	20240327	180200	359722196	1875	1875	1875	1875	0
101	20240327	180100	359722196	1875	1875	1875	1875	0
102	20240327	180000	359722196	1875	1875	1875	1875	0
103	20240327	175900	359722196	1875	1875	1875	1875	0
104	20240327	175800	359722196	1875	1875	1875	1875	0
105	20240327	175700	359722196	1875	1875	1875	1875	0
106	20240327	175600	359722196	1875	1875	1875	1875	0
107	20240327	175500	359722196	1875	1875	1875	1875	0
108	20240327	175400	359722196	1875	1875	1875	1875	0
109	20240327	175300	359722196	1875	1875	1875	1875	0
110	20240327	175200	359722196	1875	1875	1875	1875	0
111	20240327	175100	359722196	1875	1875	1875	1875	0
112	20240327	175000	359722196	1875	1875	1875	1875	0
113	20240327	174900	359722196	1875	1875	1875	1875	0
114	20240327	174800	359722196	1875	1875	1875	1875	0
115	20240327	174700	359722196	1875	1875	1875	1875	0
116	20240327	174600	359722196	1875	1875	1875	1875	0
117	20240327	174500	359722196	1875	1875	1875	1875	0
118	20240327	174400	359722196	1875	1875	1875	1875	0
119	20240327	174300	359722196	1875	1875	1875	1875	0
120	20240327	174200	359722196	1875	1875	1875	1875	0
121	20240327	174100	359722196	1875	1875	1875	1875	0
122	20240327	174000	359722196	1875	1875	1875	1875	779
123	20240327	173900	359722196	1875	1875	1875	1875	0
124	20240327	173800	359722196	1875	1875	1875	1875	0
125	20240327	173700	359722196	1875	1875	1875	1875	0
126	20240327	173600	359722196	1875	1875	1875	1875	0
127	20240327	173500	359722196	1875	1875	1875	1875	0
128	20240327	173400	359722196	1875	1875	1875	1875	0
129	20240327	173300	359722196	1875	1875	1875	1875	0
130	20240327	173200	359722196	1875	1875	1875	1875	0
131	20240327	173100	359722196	1875	1875	1875	1875	0
132	20240327	173000	359722196	1875	1875	1875	1875	0
133	20240327	172900	359722196	1875	1875	1875	1875	0
134	20240327	172800	359722196	1875	1875	1875	1875	0
135	20240327	172700	359722196	1875	1875	1875	1875	0
136	20240327	172600	359722196	1875	1875	1875	1875	0
137	20240327	172500	359722196	1875	1875	1875	1875	0
138	20240327	172400	359722196	1875	1875	1875	1875	0
139	20240327	172300	359722196	1875	1875	1875	1875	0
140	20240327	172200	359722196	1875	1875	1875	1875	0
141	20240327	172100	359722196	1875	1875	1875	1875	0
142	20240327	172000	359722196	1875	1875	1875	1875	0
143	20240327	171900	359722196	1875	1875	1875	1875	0
144	20240327	171800	359722196	1875	1875	1875	1875	0
145	20240327	171700	359722196	1875	1875	1875	1875	0
146	20240327	171600	359722196	1875	1875	1875	1875	0
147	20240327	171500	359722196	1875	1875	1875	1875	0
148	20240327	171400	359722196	1875	1875	1875	1875	0
149	20240327	171300	359722196	1875	1875	1875	1875	0
150	20240327	171200	359722196	1875	1875	1875	1875	0
151	20240327	171100	359722196	1875	1875	1875	1875	0
152	20240327	171000	359722196	1875	1875	1875	1875	779
153	20240327	170900	359722196	1875	1875	1875	1875	0
154	20240327	170800	359722196	1875	1875	1875	1875	0
155	20240327	170700	359722196	1875	1875	1875	1875	0
156	20240327	170600	359722196	1875	1875	1875	1875	0
157	20240327	170500	359722196	1875	1875	1875	1875	0
158	20240327	170400	359722196	1875	1875	1875	1875	0
159	20240327	170300	359722196	1875	1875	1875	1875	0
160	20240327	170200	359722196	1875	1875	1875	1875	0
161	20240327	170100	359722196	1875	1875	1875	1875	0
162	20240327	170000	359722196	1875	1875	1875	1875	0
163	20240327	165900	359722196	1875	1875	1875	1875	0
164	20240327	165800	359722196	1875	1875	1875	1875	0
165	20240327	165700	359722196	1875	1875	1875	1875	0
166	20240327	165600	359722196	1875	1875	1875	1875	0
167	20240327	165500	359722196	1875	1875	1875	1875	0
168	20240327	165400	359722196	1875	1875	1875	1875	0
169	20240327	165300	359722196	1875	1875	1875	1875	0
170	20240327	165200	359722196	1875	1875	1875	1875	0
171	20240327	165100	359722196	1875	1875	1875	1875	0
172	20240327	165000	359722196	1875	1875	1875	1875	0
173	20240327	164900	359722196	1875	1875	1875	1875	0
174	20240327	164800	359722196	1875	1875	1875	1875	0
175	20240327	164700	359722196	1875	1875	1875	1875	0
176	20240327	164600	359722196	1875	1875	1875	1875	0
177	20240327	164500	359722196	1875	1875	1875	1875	0
178	20240327	164400	359722196	1875	1875	1875	1875	0
179	20240327	164300	359722196	1875	1875	1875	1875	0
180	20240327	164200	359722196	1875	1875	1875	1875	0
181	20240327	164100	359722196	1875	1875	1875	1875	0
182	20240327	164000	359722196	1875	1875	1875	1875	779
183	20240327	163900	359722196	1875	1875	1875	1875	0
184	20240327	163800	359722196	1875	1875	1875	1875	0
185	20240327	163700	359722196	1875	1875	1875	1875	0
186	20240327	163600	359722196	1875	1875	1875	1875	0
187	20240327	163500	359722196	1875	1875	1875	1875	0
188	20240327	163400	359722196	1875	1875	1875	1875	0
189	20240327	163300	359722196	1875	1875	1875	1875	0
190	20240327	163200	359722196	1875	1875	1875	1875	0
191	20240327	163100	359722196	1875	1875	1875	1875	0
192	20240327	163000	359722196	1875	1875	1875	1875	0
193	20240327	162900	359722196	1875	1875	1875	1875	0
194	20240327	162800	359722196	1875	1875	1875	1875	0
195	20240327	162700	359722196	1875	1875	1875	1875	0
196	20240327	162600	359722196	1875	1875	1875	1875	0
197	20240327	162500	359722196	1875	1875	1875	1875	0
198	20240327	162400	359722196	1875	1875	1875	1875	0
199	20240327	162300	359722196	1875	1875	1875	1875	0
200	20240327	162200	359722196	1875	1875	1875	1875	0
201	20240327	162100	359722196	1875	1875	1875	1875	0
202	20240327	162000	359722196	1875	1875	1875	1875	0
203	20240327	161900	359722196	1875	1875	1875	1875	0
204	20240327	161800	359722196	1875	1875	1875	1875	0
205	20240327	161700	359722196	1875	1875	1875	1875	0
206	20240327	161600	359722196	1875	1875	1875	1875	0
207	20240327	161500	359722196	1875	1875	1875	1875	0
208	20240327	161400	359722196	1875	1875	1875	1875	0
209	20240327	161300	359722196	1875	1875	1875	1875	0
210	20240327	161200	359722196	1875	1875	1875	1875	0
211	20240327	161100	359722196	1875	1875	1875	1875	0
212	20240327	161000	359722196	1875	1875	1875	1875	779
213	20240327	160900	359722196	1875	1875	1875	1875	0
214	20240327	160800	359722196	1875	1875	1875	1875	0
215	20240327	160700	359722196	1875	1875	1875	1875	0
216	20240327	160600	359722196	1875	1875	1875	1875	0
217	20240327	160500	359722196	1875	1875	1875	1875	0
218	20240327	160400	359722196	1875	1875	1875	1875	0
219	20240327	160300	359722196	1875	1875	1875	1875	0
220	20240327	160200	359722196	1875	1875	1875	1875	0
221	20240327	160100	359722196	1875	1875	1875	1875	0
222	20240327	160000	359722196	1875	1875	1875	1875	0
223	20240327	155900	359722196	1875	1875	1875	1875	0
224	20240327	155800	359722196	1875	1875	1875	1875	0
225	20240327	155700	359722196	1875	1875	1875	1875	0
226	20240327	155600	359722196	1875	1875	1875	1875	0
227	20240327	155500	359722196	1875	1875	1875	1875	0
228	20240327	155400	359722196	1875	1875	1875	1875	0
229	20240327	155300	359722196	1875	1875	1875	1875	0
230	20240327	155200	359722196	1875	1875	1875	1875	0
231	20240327	155100	359722196	1875	1875	1875	1875	0
232	20240327	155000	359722196	1875	1875	1875	1875	0
233	20240327	154900	359722196	1875	1875	1875	1875	0
234	20240327	154800	359722196	1875	1875	1875	1875	0
235	20240327	154700	359722196	1875	1875	1875	1875	0
236	20240327	154600	359722196	1875	1875	1875	1875	0
237	20240327	154500	359722196	1875	1875	1875	1875	0
238	20240327	154400	359722196	1875	1875	1875	1875	0
239	20240327	154300	359722196	1875	1875	1875	1875	0
240	20240327	154200	359722196	1875	1875	1875	1875	0
241	20240327	154100	359722196	1875	1875	1875	1875	0
242	20240327	154000	359722196	1875	1875	1875	1875	779
243	20240327	153900	359722196	1875	1875	1875	1875	0
244	20240327	153800	359722196	1875	1875	1875	1875	0
245	20240327	153700	359722196	1875	1875	1875	1875	0
246	20240327	153600	359722196	1875	1875	1875	1875	0
247	20240327	153500	359722196	1875	1875	1875	1875	0
248	20240327	153400	359722196	1875	1875	1875	1875	0
249	20240327	153300	359722196	1875	1875	1875	1875	0
250	20240327	153200	359722196	1875	1875	1875	1875	0
251	20240327	153100	359722196	1875	1875	1875	1875	0
252	20240327	153000	359722196	1875	1875	1875	1875	779
253	20240327	152900	358261571	1874	1874	1874	1874	0
254	20240327	152800	358261571	1874	1874	1874	1874	0
255	20240327	152700	358261571	1874	1874	1874	1874	0
256	20240327	152600	358261571	1874	1874	1874	1874	0
257	20240327	152500	358261571	1874	1874	1874	1874	0
258	20240327	152400	358261571	1874	1874	1874	1874	0
259	20240327	152300	358261571	1874	1874	1874	1874	0
260	20240327	152200	358261571	1874	1874	1874	1874	0
261	20240327	152100	358261571	1874	1874	1874	1874	0
262	20240327	152000	358261571	1874	1874	1874	1874	0
263	20240327	151900	358261571	1874	1872	1874	1868	1078
264	20240327	151800	356247717	1874	1874	1875	1874	2520
265	20240327	151700	351525236	1874	1874	1874	1874	0
266	20240327	151600	351525236	1874	1872	1874	1872	293
267	20240327	151500	350976387	1868	1869	1869	1868	1527
268	20240327	151400	348123711	1869	1870	1870	1869	73
269	20240327	151300	347987272	1872	1872	1872	1872	10
270	20240327	151200	347968552	1872	1872	1872	1872	0
271	20240327	151100	347968552	1872	1872	1872	1872	4
272	20240327	151000	347961064	1873	1872	1873	1868	2808
273	20240327	150900	342712140	1873	1873	1873	1873	0
274	20240327	150800	342712140	1873	1872	1873	1872	26
275	20240327	150700	342663466	1870	1870	1870	1870	6
276	20240327	150600	342652246	1870	1870	1870	1870	98
277	20240327	150500	342468986	1870	1870	1870	1870	179
278	20240327	150400	342134256	1872	1872	1872	1872	0
279	20240327	150300	342134256	1872	1872	1872	1872	5
280	20240327	150200	342124896	1872	1872	1872	1872	0
281	20240327	150100	342124896	1872	1871	1872	1871	235
282	20240327	150000	341685198	1872	1872	1872	1872	0
283	20240327	145900	341685198	1872	1872	1872	1872	20
284	20240327	145800	341647758	1872	1872	1872	1872	43
285	20240327	145700	341567262	1872	1872	1872	1872	2
286	20240327	145600	341563518	1869	1869	1869	1869	0
287	20240327	145500	341563518	1869	1869	1869	1869	0
288	20240327	145400	341563518	1869	1869	1869	1869	0
289	20240327	145300	341563518	1869	1869	1869	1869	0
290	20240327	145200	341563518	1869	1869	1869	1869	0
291	20240327	145100	341563518	1869	1869	1869	1869	0
292	20240327	145000	341563518	1869	1869	1869	1869	0
293	20240327	144900	341563518	1869	1869	1869	1869	0
294	20240327	144800	341563518	1869	1869	1869	1869	0
295	20240327	144700	341563518	1869	1869	1869	1869	60
296	20240327	144600	341451378	1869	1869	1869	1869	187
297	20240327	144500	341101875	1869	1869	1869	1869	0
298	20240327	144400	341101875	1869	1869	1869	1869	506
299	20240327	144300	340156161	1869	1869	1869	1869	0
300	20240327	144200	340156161	1869	1870	1870	1869	500
301	20240327	144100	339221659	1872	1872	1872	1872	2
302	20240327	144000	339217915	1870	1870	1870	1870	600
303	20240327	143900	338095915	1870	1870	1870	1870	1
304	20240327	143800	338094045	1871	1871	1871	1871	2
305	20240327	143700	338090303	1872	1872	1872	1872	0
306	20240327	143600	338090303	1872	1872	1872	1872	0
307	20240327	143500	338090303	1872	1872	1872	1872	2
308	20240327	143400	338086559	1868	1868	1868	1868	2919
309	20240327	143300	332633867	1872	1872	1872	1872	87
310	20240327	143200	332471003	1868	1868	1868	1868	0
311	20240327	143100	332471003	1868	1868	1868	1868	0
312	20240327	143000	332471003	1868	1868	1868	1868	2048
313	20240327	142900	328645339	1868	1869	1869	1868	77
314	20240327	142800	328501453	1869	1870	1870	1869	662
315	20240327	142700	327264007	1872	1872	1872	1872	0
316	20240327	142600	327264007	1872	1872	1872	1872	10
317	20240327	142500	327245287	1872	1872	1872	1872	50
318	20240327	142400	327151687	1872	1872	1872	1872	0
319	20240327	142300	327151687	1872	1872	1872	1872	262
320	20240327	142200	326661223	1872	1872	1872	1872	0
321	20240327	142100	326661223	1872	1871	1872	1871	2
322	20240327	142000	326657480	1870	1870	1870	1870	0
323	20240327	141900	326657480	1870	1870	1870	1870	0
324	20240327	141800	326657480	1870	1870	1870	1870	53
325	20240327	141700	326558370	1868	1869	1869	1868	820
326	20240327	141600	325026608	1867	1867	1867	1867	0
327	20240327	141500	325026608	1867	1867	1867	1867	0
328	20240327	141400	325026608	1867	1868	1868	1867	450
329	20240327	141300	324186454	1870	1870	1870	1870	1
330	20240327	141200	324184584	1870	1870	1870	1870	0
331	20240327	141100	324184584	1870	1870	1870	1870	5
332	20240327	141000	324175234	1869	1870	1870	1869	2
333	20240327	140900	324171495	1867	1870	1870	1867	193
334	20240327	140800	323810667	1870	1870	1870	1870	0
335	20240327	140700	323810667	1870	1870	1870	1870	0
336	20240327	140600	323810667	1870	1868	1870	1868	7087
337	20240327	140500	310572147	1867	1868	1868	1867	1909
338	20240327	140400	307007001	1868	1868	1868	1868	66
339	20240327	140300	306883713	1868	1868	1868	1868	2828
340	20240327	140200	301601009	1868	1868	1868	1868	2
341	20240327	140100	301597273	1868	1868	1868	1868	0
342	20240327	140000	301597273	1868	1868	1868	1868	0
343	20240327	135900	301597273	1868	1868	1868	1868	0
344	20240327	135800	301597273	1868	1868	1868	1868	0
345	20240327	135700	301597273	1868	1868	1868	1868	10
346	20240327	135600	301578593	1868	1868	1868	1868	50
347	20240327	135500	301485193	1868	1868	1868	1868	50
348	20240327	135400	301391793	1868	1868	1868	1868	1
349	20240327	135300	301389925	1868	1868	1868	1868	581
350	20240327	135200	300304617	1870	1870	1870	1870	10
351	20240327	135100	300285917	1868	1868	1868	1868	0
352	20240327	135000	300285917	1868	1869	1869	1868	296
353	20240327	134900	299732809	1870	1870	1870	1870	0
354	20240327	134800	299732809	1870	1870	1870	1870	0
355	20240327	134700	299732809	1870	1870	1870	1870	0
356	20240327	134600	299732809	1870	1870	1870	1870	0
357	20240327	134500	299732809	1870	1870	1870	1870	0
358	20240327	134400	299732809	1870	1870	1870	1870	0
359	20240327	134300	299732809	1870	1870	1870	1870	0
360	20240327	134200	299732809	1870	1870	1870	1870	0
361	20240327	134100	299732809	1870	1870	1870	1870	0
362	20240327	134000	299732809	1870	1870	1870	1870	0
363	20240327	133900	299732809	1870	1870	1870	1870	0
364	20240327	133800	299732809	1870	1870	1870	1870	10
365	20240327	133700	299714109	1870	1870	1870	1870	0
366	20240327	133600	299714109	1870	1870	1870	1870	10
367	20240327	133500	299695409	1870	1870	1870	1870	0
368	20240327	133400	299695409	1870	1873	1873	1870	1844
369	20240327	133300	296245669	1873	1873	1873	1873	0
370	20240327	133200	296245669	1873	1873	1873	1873	0
371	20240327	133100	296245669	1873	1873	1873	1873	0
372	20240327	133000	296245669	1873	1873	1873	1873	0
373	20240327	132900	296245669	1873	1873	1873	1873	0
374	20240327	132800	296245669	1873	1873	1873	1873	0
375	20240327	132700	296245669	1873	1873	1873	1873	0
376	20240327	132600	296245669	1873	1873	1873	1873	0
377	20240327	132500	296245669	1873	1871	1873	1871	18
378	20240327	132400	296211981	1871	1871	1871	1871	260
379	20240327	132300	295725521	1872	1872	1872	1872	0
380	20240327	132200	295725521	1872	1872	1872	1872	500
381	20240327	132100	294789521	1872	1872	1872	1872	0
382	20240327	132000	294789521	1872	1872	1872	1872	0
383	20240327	131900	294789521	1872	1872	1872	1872	163
384	20240327	131800	294484385	1872	1872	1872	1872	0
385	20240327	131700	294484385	1872	1872	1872	1872	0
386	20240327	131600	294484385	1872	1872	1872	1872	0
387	20240327	131500	294484385	1872	1872	1872	1872	284
388	20240327	131400	293952737	1872	1872	1872	1872	5
389	20240327	131300	293943377	1872	1872	1872	1872	8302
390	20240327	131200	278402033	1871	1871	1871	1871	0
391	20240327	131100	278402033	1871	1871	1871	1871	0
392	20240327	131000	278402033	1871	1871	1871	1871	1
393	20240327	130900	278400162	1871	1871	1871	1871	0
394	20240327	130800	278400162	1871	1871	1871	1871	0
395	20240327	130700	278400162	1871	1871	1871	1871	0
396	20240327	130600	278400162	1871	1871	1871	1871	0
397	20240327	130500	278400162	1871	1871	1871	1871	0
398	20240327	130400	278400162	1871	1871	1871	1871	0
399	20240327	130300	278400162	1871	1871	1871	1871	0
400	20240327	130200	278400162	1871	1871	1871	1871	0
401	20240327	130100	278400162	1871	1871	1871	1871	223
402	20240327	130000	277982929	1872	1872	1872	1872	0
403	20240327	125900	277982929	1872	1872	1872	1872	0
404	20240327	125800	277982929	1872	1872	1872	1872	0
405	20240327	125700	277982929	1872	1872	1872	1872	154
406	20240327	125600	277694641	1871	1871	1871	1871	0
407	20240327	125500	277694641	1871	1871	1871	1871	0
408	20240327	125400	277694641	1871	1871	1871	1871	500
409	20240327	125300	276759141	1871	1871	1871	1871	0
410	20240327	125200	276759141	1871	1871	1871	1871	0
411	20240327	125100	276759141	1871	1871	1871	1871	0
412	20240327	125000	276759141	1871	1871	1871	1871	1
413	20240327	124900	276757270	1872	1872	1872	1872	0
414	20240327	124800	276757270	1872	1872	1872	1872	500
415	20240327	124700	275821270	1871	1871	1871	1871	1000
416	20240327	124600	273950270	1871	1871	1871	1871	0
417	20240327	124500	273950270	1871	1872	1872	1871	829
418	20240327	124400	272399032	1872	1872	1872	1872	534
419	20240327	124300	271399384	1872	1872	1872	1872	0
420	20240327	124200	271399384	1872	1872	1872	1872	0
421	20240327	124100	271399384	1872	1872	1872	1872	0
422	20240327	124000	271399384	1872	1872	1872	1872	54
423	20240327	123900	271298296	1872	1872	1872	1872	0
424	20240327	123800	271298296	1872	1872	1872	1872	260
425	20240327	123700	270811576	1872	1872	1872	1872	0
426	20240327	123600	270811576	1872	1872	1872	1872	0
427	20240327	123500	270811576	1872	1872	1872	1872	0
428	20240327	123400	270811576	1872	1872	1872	1872	0
429	20240327	123300	270811576	1872	1871	1872	1871	436
430	20240327	123200	269995818	1871	1871	1871	1871	1
431	20240327	123100	269993947	1871	1871	1871	1871	0
432	20240327	123000	269993947	1871	1871	1871	1871	100
433	20240327	122900	269806847	1871	1871	1871	1871	0
434	20240327	122800	269806847	1871	1871	1871	1871	10
435	20240327	122700	269788137	1865	1865	1865	1865	0
436	20240327	122600	269788137	1865	1865	1865	1865	0
437	20240327	122500	269788137	1865	1865	1865	1865	0
438	20240327	122400	269788137	1865	1865	1865	1865	0
439	20240327	122300	269788137	1865	1865	1865	1865	0
440	20240327	122200	269788137	1865	1865	1865	1865	0
441	20240327	122100	269788137	1865	1865	1865	1865	0
442	20240327	122000	269788137	1865	1865	1865	1865	0
443	20240327	121900	269788137	1865	1866	1866	1865	1500
444	20240327	121800	266989948	1865	1865	1865	1865	0
445	20240327	121700	266989948	1865	1865	1865	1865	0
446	20240327	121600	266989948	1865	1865	1865	1865	0
447	20240327	121500	266989948	1865	1865	1865	1865	0
448	20240327	121400	266989948	1865	1865	1865	1865	0
449	20240327	121300	266989948	1865	1865	1865	1865	0
450	20240327	121200	266989948	1865	1865	1865	1865	0
451	20240327	121100	266989948	1865	1865	1865	1865	0
452	20240327	121000	266989948	1865	1865	1865	1865	0
453	20240327	120900	266989948	1865	1865	1865	1865	0
454	20240327	120800	266989948	1865	1865	1865	1865	0
455	20240327	120700	266989948	1865	1865	1865	1865	0
456	20240327	120600	266989948	1865	1865	1865	1865	0
457	20240327	120500	266989948	1865	1866	1866	1865	964
458	20240327	120400	265192082	1865	1866	1866	1865	1120
459	20240327	120300	263103138	1865	1865	1865	1865	0
460	20240327	120200	263103138	1865	1865	1865	1865	0
461	20240327	120100	263103138	1865	1868	1868	1865	665
462	20240327	120000	261862512	1871	1871	1871	1871	0
463	20240327	115900	261862512	1871	1871	1871	1871	147
464	20240327	115800	261587475	1868	1868	1868	1868	66
465	20240327	115700	261464187	1868	1868	1868	1868	1500
466	20240327	115600	258662187	1868	1868	1868	1868	0
467	20240327	115500	258662187	1868	1868	1868	1868	0
468	20240327	115400	258662187	1868	1868	1868	1868	0
469	20240327	115300	258662187	1868	1868	1868	1868	70
470	20240327	115200	258531427	1868	1867	1868	1867	4286
471	20240327	115100	250528794	1867	1867	1867	1867	0
472	20240327	115000	250528794	1867	1867	1867	1867	30
473	20240327	114900	250472784	1867	1867	1867	1867	50
474	20240327	114800	250379434	1867	1867	1867	1867	167
475	20240327	114700	250067645	1867	1867	1867	1867	0
476	20240327	114600	250067645	1867	1867	1867	1867	0
477	20240327	114500	250067645	1867	1867	1867	1867	0
478	20240327	114400	250067645	1867	1867	1867	1867	97
479	20240327	114300	249886546	1867	1867	1867	1867	0
480	20240327	114200	249886546	1867	1867	1867	1867	0
481	20240327	114100	249886546	1867	1867	1867	1867	0
482	20240327	114000	249886546	1867	1867	1867	1867	0
483	20240327	113900	249886546	1867	1867	1867	1867	0
484	20240327	113800	249886546	1867	1867	1867	1867	0
485	20240327	113700	249886546	1867	1867	1867	1867	214
486	20240327	113600	249487008	1868	1868	1868	1868	0
487	20240327	113500	249487008	1868	1868	1868	1868	0
488	20240327	113400	249487008	1868	1868	1868	1868	0
489	20240327	113300	249487008	1868	1868	1868	1868	1
490	20240327	113200	249485140	1862	1863	1863	1862	2003
491	20240327	113100	245755552	1862	1862	1862	1862	0
492	20240327	113000	245755552	1862	1862	1862	1862	0
493	20240327	112900	245755552	1862	1862	1862	1862	230
494	20240327	112800	245327292	1868	1868	1868	1868	0
495	20240327	112700	245327292	1868	1868	1868	1868	2
496	20240327	112600	245323556	1868	1868	1868	1868	0
497	20240327	112500	245323556	1868	1868	1868	1868	0
498	20240327	112400	245323556	1868	1864	1868	1860	10005
499	20240327	112300	226690704	1864	1866	1866	1864	3320
500	20240327	112200	220498638	1868	1867	1868	1866	2095
501	20240327	112100	216588775	1867	1867	1867	1867	1000
502	20240327	112000	214721775	1868	1868	1868	1868	0
503	20240327	111900	214721775	1868	1868	1868	1868	9
504	20240327	111800	214704963	1868	1868	1868	1868	542
505	20240327	111700	213692507	1868	1868	1868	1868	0
506	20240327	111600	213692507	1868	1868	1868	1868	0
507	20240327	111500	213692507	1868	1868	1868	1868	0
508	20240327	111400	213692507	1868	1868	1868	1868	1776
509	20240327	111300	210374939	1868	1868	1868	1868	0
510	20240327	111200	210374939	1868	1868	1868	1868	0
511	20240327	111100	210374939	1868	1868	1868	1868	0
512	20240327	111000	210374939	1868	1868	1868	1868	0
513	20240327	110900	210374939	1868	1868	1868	1868	0
514	20240327	110800	210374939	1868	1868	1868	1868	0
515	20240327	110700	210374939	1868	1868	1868	1868	0
516	20240327	110600	210374939	1868	1868	1868	1868	0
517	20240327	110500	210374939	1868	1868	1868	1868	10
518	20240327	110400	210356259	1868	1868	1868	1868	0
519	20240327	110300	210356259	1868	1872	1872	1868	16
520	20240327	110200	210326367	1868	1868	1868	1868	86
521	20240327	110100	210165719	1868	1870	1870	1868	255
522	20240327	110000	209689123	1872	1872	1872	1872	0
523	20240327	105900	209689123	1872	1872	1872	1872	0
524	20240327	105800	209689123	1872	1872	1872	1872	1
525	20240327	105700	209687251	1872	1872	1872	1872	0
526	20240327	105600	209687251	1872	1872	1872	1872	0
527	20240327	105500	209687251	1872	1872	1872	1872	0
528	20240327	105400	209687251	1872	1872	1872	1872	0
529	20240327	105300	209687251	1872	1872	1872	1872	0
530	20240327	105200	209687251	1872	1872	1872	1872	0
531	20240327	105100	209687251	1872	1872	1872	1872	0
532	20240327	105000	209687251	1872	1872	1872	1872	0
533	20240327	104900	209687251	1872	1873	1873	1872	10
534	20240327	104800	209668526	1873	1873	1873	1873	0
535	20240327	104700	209668526	1873	1873	1873	1873	1
536	20240327	104600	209666653	1867	1869	1869	1867	2614
537	20240327	104500	204785128	1870	1870	1870	1870	608
538	20240327	104400	203648168	1868	1868	1868	1868	0
539	20240327	104300	203648168	1868	1868	1868	1868	88
540	20240327	104200	203483784	1868	1868	1868	1868	6
541	20240327	104100	203472576	1868	1868	1868	1868	5
542	20240327	104000	203463236	1868	1868	1868	1868	200
543	20240327	103900	203089636	1868	1868	1868	1868	0
544	20240327	103800	203089636	1868	1868	1868	1868	0
545	20240327	103700	203089636	1868	1868	1868	1868	1
546	20240327	103600	203087768	1867	1868	1868	1867	31
547	20240327	103500	203029861	1868	1868	1868	1868	8
548	20240327	103400	203014917	1864	1864	1864	1864	0
549	20240327	103300	203014917	1864	1864	1864	1864	0
550	20240327	103200	203014917	1864	1864	1864	1864	5152
551	20240327	103100	193411589	1864	1864	1864	1864	0
552	20240327	103000	193411589	1864	1864	1864	1864	389
553	20240327	102900	192686493	1864	1865	1867	1864	200
554	20240327	102800	192313563	1863	1870	1870	1863	22
555	20240327	102700	192272563	1863	1865	1865	1863	48
556	20240327	102600	192183092	1870	1870	1870	1870	80
557	20240327	102500	192033492	1875	1875	1875	1875	0
558	20240327	102400	192033492	1875	1875	1875	1875	0
559	20240327	102300	192033492	1875	1875	1875	1875	0
560	20240327	102200	192033492	1875	1880	1890	1858	70722
561	20240327	102100	59606291	1879	1879	1879	1879	1
562	20240327	102000	59604412	1880	1880	1880	1880	2
563	20240327	101900	59600652	1879	1879	1879	1879	0
564	20240327	101800	59600652	1879	1879	1879	1879	1
565	20240327	101700	59598773	1880	1880	1880	1880	0
566	20240327	101600	59598773	1880	1880	1880	1880	0
567	20240327	101500	59598773	1880	1880	1880	1880	8
568	20240327	101400	59583733	1881	1879	1881	1879	3448
569	20240327	101300	53101668	1879	1878	1879	1878	16
570	20240327	101200	53071615	1879	1879	1879	1879	0
571	20240327	101100	53071615	1879	1879	1879	1879	90
572	20240327	101000	52902505	1879	1879	1879	1879	0
573	20240327	100900	52902505	1879	1879	1879	1879	1
574	20240327	100800	52900626	1879	1879	1879	1879	0
575	20240327	100700	52900626	1879	1879	1879	1879	0
576	20240327	100600	52900626	1879	1879	1879	1879	24
577	20240327	100500	52855530	1878	1878	1878	1878	600
578	20240327	100400	51728730	1878	1878	1878	1878	0
579	20240327	100300	51728730	1878	1878	1878	1878	0
580	20240327	100200	51728730	1878	1878	1878	1878	0
581	20240327	100100	51728730	1878	1879	1879	1878	3
582	20240327	100000	51723095	1879	1879	1879	1879	0
583	20240327	095900	51723095	1879	1879	1879	1879	0
584	20240327	095800	51723095	1879	1879	1879	1879	15
585	20240327	095700	51694910	1880	1880	1880	1880	2
586	20240327	095600	51691150	1879	1879	1879	1879	8
587	20240327	095500	51676118	1879	1879	1879	1879	53
588	20240327	095400	51576531	1879	1879	1879	1879	1
589	20240327	095300	51574652	1879	1879	1879	1879	13
590	20240327	095200	51550225	1878	1878	1878	1878	0
591	20240327	095100	51550225	1878	1878	1878	1878	0
592	20240327	095000	51550225	1878	1879	1879	1878	1710
593	20240327	094900	48338835	1879	1879	1879	1879	15
594	20240327	094800	48310650	1880	1880	1880	1880	5
595	20240327	094700	48301250	1879	1879	1879	1879	51
596	20240327	094600	48205421	1880	1880	1880	1880	0
597	20240327	094500	48205421	1880	1880	1880	1880	0
598	20240327	094400	48205421	1880	1880	1880	1880	710
599	20240327	094300	46870621	1880	1880	1880	1880	1
600	20240327	094200	46868741	1880	1880	1880	1880	50
601	20240327	094100	46774741	1880	1878	1880	1878	123
602	20240327	094000	46543643	1880	1880	1880	1880	0
603	20240327	093900	46543643	1880	1880	1880	1880	0
604	20240327	093800	46543643	1880	1880	1880	1880	25
605	20240327	093700	46496643	1880	1880	1880	1880	107
606	20240327	093600	46295483	1880	1880	1880	1880	50
607	20240327	093500	46201483	1880	1880	1880	1880	1
608	20240327	093400	46199603	1880	1880	1880	1880	0
609	20240327	093300	46199603	1880	1880	1880	1880	0
610	20240327	093200	46199603	1880	1880	1880	1880	50
611	20240327	093100	46105603	1878	1878	1878	1878	512
612	20240327	093000	45144067	1880	1880	1880	1880	265
613	20240327	092900	44645867	1880	1880	1880	1880	265
614	20240327	092800	44147667	1881	1879	1881	1879	1500
615	20240327	092700	41327067	1878	1878	1878	1878	0
616	20240327	092600	41327067	1878	1878	1878	1878	0
617	20240327	092500	41327067	1878	1878	1878	1878	3
618	20240327	092400	41321433	1880	1880	1880	1880	193
619	20240327	092300	40958593	1880	1880	1880	1880	244
620	20240327	092200	40499873	1881	1878	1881	1878	6962
621	20240327	092100	27410510	1878	1878	1878	1878	0
622	20240327	092000	27410510	1878	1878	1878	1878	0
623	20240327	091900	27410510	1878	1878	1878	1878	0
624	20240327	091800	27410510	1878	1878	1878	1878	1
625	20240327	091700	27408632	1878	1878	1878	1878	71
626	20240327	091600	27275294	1878	1878	1878	1878	9
627	20240327	091500	27258392	1879	1879	1879	1879	1
628	20240327	091400	27256513	1879	1878	1879	1878	25
629	20240327	091300	27209558	1875	1875	1875	1875	1005
630	20240327	091200	25325183	1879	1879	1879	1879	0
631	20240327	091100	25325183	1879	1880	1880	1879	2211
632	20240327	091000	21169682	1880	1881	1881	1880	856
633	20240327	090900	19559652	1881	1880	1881	1880	1450
634	20240327	090800	16833402	1880	1880	1880	1880	0
635	20240327	090700	16833402	1880	1881	1881	1880	2341
636	20240327	090600	12430684	1882	1884	1884	1882	70
637	20240327	090500	12298914	1884	1884	1884	1884	1007
638	20240327	090400	10401726	1880	1880	1880	1880	2699
639	20240327	090300	5327606	1880	1880	1880	1880	0
640	20240327	090200	5327606	1880	1879	1880	1879	2186
641	20240327	090100	1218381	1879	1879	1879	1879	0
642	20240327	090000	1218381	1879	1871	1879	1871	651