KissMeData/183490/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	202900	1830808752	1959	1959	1959	1959	10994
3	20240321	202800	1830808752	1959	1959	1959	1959	0
4	20240321	202700	1830808752	1959	1959	1959	1959	0
5	20240321	202600	1830808752	1959	1959	1959	1959	0
6	20240321	202500	1830808752	1959	1959	1959	1959	0
7	20240321	202400	1830808752	1959	1959	1959	1959	0
8	20240321	202300	1830808752	1959	1959	1959	1959	0
9	20240321	202200	1830808752	1959	1959	1959	1959	0
10	20240321	202100	1830808752	1959	1959	1959	1959	0
11	20240321	202000	1830808752	1959	1959	1959	1959	0
12	20240321	201900	1830808752	1959	1959	1959	1959	0
13	20240321	201800	1830808752	1959	1959	1959	1959	0
14	20240321	201700	1830808752	1959	1959	1959	1959	0
15	20240321	201600	1830808752	1959	1959	1959	1959	0
16	20240321	201500	1830808752	1959	1959	1959	1959	0
17	20240321	201400	1830808752	1959	1959	1959	1959	0
18	20240321	201300	1830808752	1959	1959	1959	1959	0
19	20240321	201200	1830808752	1959	1959	1959	1959	0
20	20240321	201100	1830808752	1959	1959	1959	1959	0
21	20240321	201000	1830808752	1959	1959	1959	1959	0
22	20240321	200900	1830808752	1959	1959	1959	1959	0
23	20240321	200800	1830808752	1959	1959	1959	1959	0
24	20240321	200700	1830808752	1959	1959	1959	1959	0
25	20240321	200600	1830808752	1959	1959	1959	1959	0
26	20240321	200500	1830808752	1959	1959	1959	1959	0
27	20240321	200400	1830808752	1959	1959	1959	1959	0
28	20240321	200300	1830808752	1959	1959	1959	1959	0
29	20240321	200200	1830808752	1959	1959	1959	1959	0
30	20240321	200100	1830808752	1959	1959	1959	1959	0
31	20240321	200000	1830808752	1959	1959	1959	1959	0
32	20240321	195900	1830808752	1959	1959	1959	1959	10994
33	20240321	195800	1830808752	1959	1959	1959	1959	0
34	20240321	195700	1830808752	1959	1959	1959	1959	0
35	20240321	195600	1830808752	1959	1959	1959	1959	0
36	20240321	195500	1830808752	1959	1959	1959	1959	0
37	20240321	195400	1830808752	1959	1959	1959	1959	0
38	20240321	195300	1830808752	1959	1959	1959	1959	0
39	20240321	195200	1830808752	1959	1959	1959	1959	0
40	20240321	195100	1830808752	1959	1959	1959	1959	0
41	20240321	195000	1830808752	1959	1959	1959	1959	0
42	20240321	194900	1830808752	1959	1959	1959	1959	0
43	20240321	194800	1830808752	1959	1959	1959	1959	0
44	20240321	194700	1830808752	1959	1959	1959	1959	0
45	20240321	194600	1830808752	1959	1959	1959	1959	0
46	20240321	194500	1830808752	1959	1959	1959	1959	0
47	20240321	194400	1830808752	1959	1959	1959	1959	0
48	20240321	194300	1830808752	1959	1959	1959	1959	0
49	20240321	194200	1830808752	1959	1959	1959	1959	0
50	20240321	194100	1830808752	1959	1959	1959	1959	0
51	20240321	194000	1830808752	1959	1959	1959	1959	0
52	20240321	193900	1830808752	1959	1959	1959	1959	0
53	20240321	193800	1830808752	1959	1959	1959	1959	0
54	20240321	193700	1830808752	1959	1959	1959	1959	0
55	20240321	193600	1830808752	1959	1959	1959	1959	0
56	20240321	193500	1830808752	1959	1959	1959	1959	0
57	20240321	193400	1830808752	1959	1959	1959	1959	0
58	20240321	193300	1830808752	1959	1959	1959	1959	0
59	20240321	193200	1830808752	1959	1959	1959	1959	0
60	20240321	193100	1830808752	1959	1959	1959	1959	0
61	20240321	193000	1830808752	1959	1959	1959	1959	0
62	20240321	192900	1830808752	1959	1959	1959	1959	10994
63	20240321	192800	1830808752	1959	1959	1959	1959	0
64	20240321	192700	1830808752	1959	1959	1959	1959	0
65	20240321	192600	1830808752	1959	1959	1959	1959	0
66	20240321	192500	1830808752	1959	1959	1959	1959	0
67	20240321	192400	1830808752	1959	1959	1959	1959	0
68	20240321	192300	1830808752	1959	1959	1959	1959	0
69	20240321	192200	1830808752	1959	1959	1959	1959	0
70	20240321	192100	1830808752	1959	1959	1959	1959	0
71	20240321	192000	1830808752	1959	1959	1959	1959	0
72	20240321	191900	1830808752	1959	1959	1959	1959	0
73	20240321	191800	1830808752	1959	1959	1959	1959	0
74	20240321	191700	1830808752	1959	1959	1959	1959	0
75	20240321	191600	1830808752	1959	1959	1959	1959	0
76	20240321	191500	1830808752	1959	1959	1959	1959	0
77	20240321	191400	1830808752	1959	1959	1959	1959	0
78	20240321	191300	1830808752	1959	1959	1959	1959	0
79	20240321	191200	1830808752	1959	1959	1959	1959	0
80	20240321	191100	1830808752	1959	1959	1959	1959	0
81	20240321	191000	1830808752	1959	1959	1959	1959	0
82	20240321	190900	1830808752	1959	1959	1959	1959	0
83	20240321	190800	1830808752	1959	1959	1959	1959	0
84	20240321	190700	1830808752	1959	1959	1959	1959	0
85	20240321	190600	1830808752	1959	1959	1959	1959	0
86	20240321	190500	1830808752	1959	1959	1959	1959	0
87	20240321	190400	1830808752	1959	1959	1959	1959	0
88	20240321	190300	1830808752	1959	1959	1959	1959	0
89	20240321	190200	1830808752	1959	1959	1959	1959	0
90	20240321	190100	1830808752	1959	1959	1959	1959	0
91	20240321	190000	1830808752	1959	1959	1959	1959	0
92	20240321	185900	1830808752	1959	1959	1959	1959	10994
93	20240321	185800	1830808752	1959	1959	1959	1959	0
94	20240321	185700	1830808752	1959	1959	1959	1959	0
95	20240321	185600	1830808752	1959	1959	1959	1959	0
96	20240321	185500	1830808752	1959	1959	1959	1959	0
97	20240321	185400	1830808752	1959	1959	1959	1959	0
98	20240321	185300	1830808752	1959	1959	1959	1959	0
99	20240321	185200	1830808752	1959	1959	1959	1959	0
100	20240321	185100	1830808752	1959	1959	1959	1959	0
101	20240321	185000	1830808752	1959	1959	1959	1959	0
102	20240321	184900	1830808752	1959	1959	1959	1959	0
103	20240321	184800	1830808752	1959	1959	1959	1959	0
104	20240321	184700	1830808752	1959	1959	1959	1959	0
105	20240321	184600	1830808752	1959	1959	1959	1959	0
106	20240321	184500	1830808752	1959	1959	1959	1959	0
107	20240321	184400	1830808752	1959	1959	1959	1959	0
108	20240321	184300	1830808752	1959	1959	1959	1959	0
109	20240321	184200	1830808752	1959	1959	1959	1959	0
110	20240321	184100	1830808752	1959	1959	1959	1959	0
111	20240321	184000	1830808752	1959	1959	1959	1959	0
112	20240321	183900	1830808752	1959	1959	1959	1959	0
113	20240321	183800	1830808752	1959	1959	1959	1959	0
114	20240321	183700	1830808752	1959	1959	1959	1959	0
115	20240321	183600	1830808752	1959	1959	1959	1959	0
116	20240321	183500	1830808752	1959	1959	1959	1959	0
117	20240321	183400	1830808752	1959	1959	1959	1959	0
118	20240321	183300	1830808752	1959	1959	1959	1959	0
119	20240321	183200	1830808752	1959	1959	1959	1959	0
120	20240321	183100	1830808752	1959	1959	1959	1959	0
121	20240321	183000	1830808752	1959	1959	1959	1959	0
122	20240321	182900	1830808752	1959	1959	1959	1959	10994
123	20240321	182800	1830808752	1959	1959	1959	1959	0
124	20240321	182700	1830808752	1959	1959	1959	1959	0
125	20240321	182600	1830808752	1959	1959	1959	1959	0
126	20240321	182500	1830808752	1959	1959	1959	1959	0
127	20240321	182400	1830808752	1959	1959	1959	1959	0
128	20240321	182300	1830808752	1959	1959	1959	1959	0
129	20240321	182200	1830808752	1959	1959	1959	1959	0
130	20240321	182100	1830808752	1959	1959	1959	1959	0
131	20240321	182000	1830808752	1959	1959	1959	1959	0
132	20240321	181900	1830808752	1959	1959	1959	1959	0
133	20240321	181800	1830808752	1959	1959	1959	1959	0
134	20240321	181700	1830808752	1959	1959	1959	1959	0
135	20240321	181600	1830808752	1959	1959	1959	1959	0
136	20240321	181500	1830808752	1959	1959	1959	1959	0
137	20240321	181400	1830808752	1959	1959	1959	1959	0
138	20240321	181300	1830808752	1959	1959	1959	1959	0
139	20240321	181200	1830808752	1959	1959	1959	1959	0
140	20240321	181100	1830808752	1959	1959	1959	1959	0
141	20240321	181000	1830808752	1959	1959	1959	1959	0
142	20240321	180900	1830808752	1959	1959	1959	1959	0
143	20240321	180800	1830808752	1959	1959	1959	1959	0
144	20240321	180700	1830808752	1959	1959	1959	1959	0
145	20240321	180600	1830808752	1959	1959	1959	1959	0
146	20240321	180500	1830808752	1959	1959	1959	1959	0
147	20240321	180400	1830808752	1959	1959	1959	1959	0
148	20240321	180300	1830808752	1959	1959	1959	1959	0
149	20240321	180200	1830808752	1959	1959	1959	1959	0
150	20240321	180100	1830808752	1959	1959	1959	1959	0
151	20240321	180000	1830808752	1959	1959	1959	1959	0
152	20240321	175900	1830808752	1959	1959	1959	1959	10994
153	20240321	175800	1830808752	1959	1959	1959	1959	0
154	20240321	175700	1830808752	1959	1959	1959	1959	0
155	20240321	175600	1830808752	1959	1959	1959	1959	0
156	20240321	175500	1830808752	1959	1959	1959	1959	0
157	20240321	175400	1830808752	1959	1959	1959	1959	0
158	20240321	175300	1830808752	1959	1959	1959	1959	0
159	20240321	175200	1830808752	1959	1959	1959	1959	0
160	20240321	175100	1830808752	1959	1959	1959	1959	0
161	20240321	175000	1830808752	1959	1959	1959	1959	0
162	20240321	174900	1830808752	1959	1959	1959	1959	0
163	20240321	174800	1830808752	1959	1959	1959	1959	0
164	20240321	174700	1830808752	1959	1959	1959	1959	0
165	20240321	174600	1830808752	1959	1959	1959	1959	0
166	20240321	174500	1830808752	1959	1959	1959	1959	0
167	20240321	174400	1830808752	1959	1959	1959	1959	0
168	20240321	174300	1830808752	1959	1959	1959	1959	0
169	20240321	174200	1830808752	1959	1959	1959	1959	0
170	20240321	174100	1830808752	1959	1959	1959	1959	0
171	20240321	174000	1830808752	1959	1959	1959	1959	0
172	20240321	173900	1830808752	1959	1959	1959	1959	0
173	20240321	173800	1830808752	1959	1959	1959	1959	0
174	20240321	173700	1830808752	1959	1959	1959	1959	0
175	20240321	173600	1830808752	1959	1959	1959	1959	0
176	20240321	173500	1830808752	1959	1959	1959	1959	0
177	20240321	173400	1830808752	1959	1959	1959	1959	0
178	20240321	173300	1830808752	1959	1959	1959	1959	0
179	20240321	173200	1830808752	1959	1959	1959	1959	0
180	20240321	173100	1830808752	1959	1959	1959	1959	0
181	20240321	173000	1830808752	1959	1959	1959	1959	0
182	20240321	172900	1830808752	1959	1959	1959	1959	10994
183	20240321	172800	1830808752	1959	1959	1959	1959	0
184	20240321	172700	1830808752	1959	1959	1959	1959	0
185	20240321	172600	1830808752	1959	1959	1959	1959	0
186	20240321	172500	1830808752	1959	1959	1959	1959	0
187	20240321	172400	1830808752	1959	1959	1959	1959	0
188	20240321	172300	1830808752	1959	1959	1959	1959	0
189	20240321	172200	1830808752	1959	1959	1959	1959	0
190	20240321	172100	1830808752	1959	1959	1959	1959	0
191	20240321	172000	1830808752	1959	1959	1959	1959	0
192	20240321	171900	1830808752	1959	1959	1959	1959	0
193	20240321	171800	1830808752	1959	1959	1959	1959	0
194	20240321	171700	1830808752	1959	1959	1959	1959	0
195	20240321	171600	1830808752	1959	1959	1959	1959	0
196	20240321	171500	1830808752	1959	1959	1959	1959	0
197	20240321	171400	1830808752	1959	1959	1959	1959	0
198	20240321	171300	1830808752	1959	1959	1959	1959	0
199	20240321	171200	1830808752	1959	1959	1959	1959	0
200	20240321	171100	1830808752	1959	1959	1959	1959	0
201	20240321	171000	1830808752	1959	1959	1959	1959	0
202	20240321	170900	1830808752	1959	1959	1959	1959	0
203	20240321	170800	1830808752	1959	1959	1959	1959	0
204	20240321	170700	1830808752	1959	1959	1959	1959	0
205	20240321	170600	1830808752	1959	1959	1959	1959	0
206	20240321	170500	1830808752	1959	1959	1959	1959	0
207	20240321	170400	1830808752	1959	1959	1959	1959	0
208	20240321	170300	1830808752	1959	1959	1959	1959	0
209	20240321	170200	1830808752	1959	1959	1959	1959	0
210	20240321	170100	1830808752	1959	1959	1959	1959	0
211	20240321	170000	1830808752	1959	1959	1959	1959	0
212	20240321	165900	1830808752	1959	1959	1959	1959	10994
213	20240321	165800	1830808752	1959	1959	1959	1959	0
214	20240321	165700	1830808752	1959	1959	1959	1959	0
215	20240321	165600	1830808752	1959	1959	1959	1959	0
216	20240321	165500	1830808752	1959	1959	1959	1959	0
217	20240321	165400	1830808752	1959	1959	1959	1959	0
218	20240321	165300	1830808752	1959	1959	1959	1959	0
219	20240321	165200	1830808752	1959	1959	1959	1959	0
220	20240321	165100	1830808752	1959	1959	1959	1959	0
221	20240321	165000	1830808752	1959	1959	1959	1959	0
222	20240321	164900	1830808752	1959	1959	1959	1959	0
223	20240321	164800	1830808752	1959	1959	1959	1959	0
224	20240321	164700	1830808752	1959	1959	1959	1959	0
225	20240321	164600	1830808752	1959	1959	1959	1959	0
226	20240321	164500	1830808752	1959	1959	1959	1959	0
227	20240321	164400	1830808752	1959	1959	1959	1959	0
228	20240321	164300	1830808752	1959	1959	1959	1959	0
229	20240321	164200	1830808752	1959	1959	1959	1959	0
230	20240321	164100	1830808752	1959	1959	1959	1959	0
231	20240321	164000	1830808752	1959	1959	1959	1959	0
232	20240321	163900	1830808752	1959	1959	1959	1959	0
233	20240321	163800	1830808752	1959	1959	1959	1959	0
234	20240321	163700	1830808752	1959	1959	1959	1959	0
235	20240321	163600	1830808752	1959	1959	1959	1959	0
236	20240321	163500	1830808752	1959	1959	1959	1959	0
237	20240321	163400	1830808752	1959	1959	1959	1959	0
238	20240321	163300	1830808752	1959	1959	1959	1959	0
239	20240321	163200	1830808752	1959	1959	1959	1959	0
240	20240321	163100	1830808752	1959	1959	1959	1959	0
241	20240321	163000	1830808752	1959	1959	1959	1959	0
242	20240321	162900	1830808752	1959	1959	1959	1959	10994
243	20240321	162800	1830808752	1959	1959	1959	1959	0
244	20240321	162700	1830808752	1959	1959	1959	1959	0
245	20240321	162600	1830808752	1959	1959	1959	1959	0
246	20240321	162500	1830808752	1959	1959	1959	1959	0
247	20240321	162400	1830808752	1959	1959	1959	1959	0
248	20240321	162300	1830808752	1959	1959	1959	1959	0
249	20240321	162200	1830808752	1959	1959	1959	1959	0
250	20240321	162100	1830808752	1959	1959	1959	1959	0
251	20240321	162000	1830808752	1959	1959	1959	1959	0
252	20240321	161900	1830808752	1959	1959	1959	1959	0
253	20240321	161800	1830808752	1959	1959	1959	1959	0
254	20240321	161700	1830808752	1959	1959	1959	1959	0
255	20240321	161600	1830808752	1959	1959	1959	1959	0
256	20240321	161500	1830808752	1959	1959	1959	1959	0
257	20240321	161400	1830808752	1959	1959	1959	1959	0
258	20240321	161300	1830808752	1959	1959	1959	1959	0
259	20240321	161200	1830808752	1959	1959	1959	1959	0
260	20240321	161100	1830808752	1959	1959	1959	1959	0
261	20240321	161000	1830808752	1959	1959	1959	1959	0
262	20240321	160900	1830808752	1959	1959	1959	1959	0
263	20240321	160800	1830808752	1959	1959	1959	1959	0
264	20240321	160700	1830808752	1959	1959	1959	1959	0
265	20240321	160600	1830808752	1959	1959	1959	1959	0
266	20240321	160500	1830808752	1959	1959	1959	1959	0
267	20240321	160400	1830808752	1959	1959	1959	1959	0
268	20240321	160300	1830808752	1959	1959	1959	1959	0
269	20240321	160200	1830808752	1959	1959	1959	1959	0
270	20240321	160100	1830808752	1959	1959	1959	1959	0
271	20240321	160000	1830808752	1959	1959	1959	1959	0
272	20240321	155900	1830808752	1959	1959	1959	1959	10994
273	20240321	155800	1830808752	1959	1959	1959	1959	0
274	20240321	155700	1830808752	1959	1959	1959	1959	0
275	20240321	155600	1830808752	1959	1959	1959	1959	0
276	20240321	155500	1830808752	1959	1959	1959	1959	0
277	20240321	155400	1830808752	1959	1959	1959	1959	0
278	20240321	155300	1830808752	1959	1959	1959	1959	0
279	20240321	155200	1830808752	1959	1959	1959	1959	0
280	20240321	155100	1830808752	1959	1959	1959	1959	0
281	20240321	155000	1830808752	1959	1959	1959	1959	0
282	20240321	154900	1830808752	1959	1959	1959	1959	0
283	20240321	154800	1830808752	1959	1959	1959	1959	0
284	20240321	154700	1830808752	1959	1959	1959	1959	0
285	20240321	154600	1830808752	1959	1959	1959	1959	0
286	20240321	154500	1830808752	1959	1959	1959	1959	0
287	20240321	154400	1830808752	1959	1959	1959	1959	0
288	20240321	154300	1830808752	1959	1959	1959	1959	0
289	20240321	154200	1830808752	1959	1959	1959	1959	0
290	20240321	154100	1830808752	1959	1959	1959	1959	0
291	20240321	154000	1830808752	1959	1959	1959	1959	0
292	20240321	153900	1830808752	1959	1959	1959	1959	0
293	20240321	153800	1830808752	1959	1959	1959	1959	0
294	20240321	153700	1830808752	1959	1959	1959	1959	0
295	20240321	153600	1830808752	1959	1959	1959	1959	0
296	20240321	153500	1830808752	1959	1959	1959	1959	0
297	20240321	153400	1830808752	1959	1959	1959	1959	0
298	20240321	153300	1830808752	1959	1959	1959	1959	0
299	20240321	153200	1830808752	1959	1959	1959	1959	0
300	20240321	153100	1830808752	1959	1959	1959	1959	0
301	20240321	153000	1830808752	1959	1959	1959	1959	10994
302	20240321	152900	1809271506	1959	1959	1959	1959	0
303	20240321	152800	1809271506	1959	1959	1959	1959	0
304	20240321	152700	1809271506	1959	1959	1959	1959	0
305	20240321	152600	1809271506	1959	1959	1959	1959	0
306	20240321	152500	1809271506	1959	1959	1959	1959	0
307	20240321	152400	1809271506	1959	1959	1959	1959	0
308	20240321	152300	1809271506	1959	1959	1959	1959	0
309	20240321	152200	1809271506	1959	1959	1959	1959	0
310	20240321	152100	1809271506	1959	1959	1959	1959	0
311	20240321	152000	1809271506	1959	1959	1959	1959	0
312	20240321	151900	1809271506	1959	1951	1959	1942	5366
313	20240321	151800	1798793410	1951	1951	1951	1950	1787
314	20240321	151700	1795307030	1950	1951	1951	1950	446
315	20240321	151600	1794436978	1951	1942	1951	1942	1900
316	20240321	151500	1790747050	1940	1940	1952	1940	2754
317	20240321	151400	1785395269	1940	1942	1952	1938	11424
318	20240321	151300	1763241727	1940	1942	1943	1940	11232
319	20240321	151200	1741450261	1942	1953	1953	1941	5686
320	20240321	151100	1730352830	1958	1959	1960	1952	1249
321	20240321	151000	1727906783	1953	1953	1960	1951	4364
322	20240321	150900	1719371430	1959	1958	1960	1953	1113
323	20240321	150800	1717196146	1958	1963	1964	1958	16222
324	20240321	150700	1685390001	1962	1961	1963	1960	6023
325	20240321	150600	1673573007	1961	1960	1961	1958	3596
326	20240321	150500	1666522018	1958	1957	1961	1953	10661
327	20240321	150400	1645643690	1958	1947	1958	1947	44069
328	20240321	150300	1559697052	1946	1944	1948	1934	9789
329	20240321	150200	1540667338	1944	1934	1944	1934	36575
330	20240321	150100	1469736182	1934	1935	1935	1934	1381
331	20240321	150000	1467063948	1930	1930	1930	1930	567
332	20240321	145900	1465969638	1930	1931	1931	1930	500
333	20240321	145800	1465004542	1930	1930	1930	1930	5000
334	20240321	145700	1455354542	1936	1932	1936	1932	3505
335	20240321	145600	1448576768	1932	1935	1935	1932	3398
336	20240321	145500	1442009245	1935	1933	1935	1933	5067
337	20240321	145400	1432206064	1933	1937	1937	1932	3670
338	20240321	145300	1425108652	1935	1933	1936	1933	11869
339	20240321	145200	1402146840	1933	1933	1934	1932	209
340	20240321	145100	1401743020	1933	1931	1933	1931	17292
341	20240321	145000	1368344219	1931	1930	1931	1927	20308
342	20240321	144900	1329166864	1929	1930	1930	1929	2541
343	20240321	144800	1324263468	1931	1931	1931	1928	9880
344	20240321	144700	1305213501	1931	1930	1933	1929	3350
345	20240321	144600	1298740670	1929	1929	1930	1929	2379
346	20240321	144500	1294149579	1929	1929	1930	1929	1356
347	20240321	144400	1291533726	1930	1932	1932	1924	5878
348	20240321	144300	1280198612	1932	1925	1933	1925	6466
349	20240321	144200	1267705820	1930	1921	1930	1921	1011
350	20240321	144100	1265754669	1933	1922	1933	1922	30414
351	20240321	144000	1207102620	1921	1921	1921	1921	98
352	20240321	143900	1206914362	1922	1922	1922	1922	1192
353	20240321	143800	1204623338	1922	1920	1922	1920	2092
354	20240321	143700	1200602838	1914	1917	1922	1914	15842
355	20240321	143600	1170169247	1917	1918	1919	1917	175
356	20240321	143500	1169833751	1920	1919	1920	1919	9301
357	20240321	143400	1151984209	1919	1913	1919	1913	18861
358	20240321	143300	1115828790	1913	1913	1913	1913	324
359	20240321	143200	1115208978	1913	1913	1913	1913	104
360	20240321	143100	1115010026	1910	1909	1910	1909	1516
361	20240321	143000	1112115972	1909	1906	1909	1906	446
362	20240321	142900	1111265893	1906	1906	1906	1906	27
363	20240321	142800	1111214431	1906	1906	1909	1906	138
364	20240321	142700	1110951394	1910	1905	1910	1905	7773
365	20240321	142600	1096115753	1908	1905	1908	1905	36
366	20240321	142500	1096047143	1905	1905	1905	1905	31
367	20240321	142400	1095988088	1905	1905	1905	1905	0
368	20240321	142300	1095988088	1905	1905	1905	1905	0
369	20240321	142200	1095988088	1905	1905	1905	1905	0
370	20240321	142100	1095988088	1905	1905	1905	1905	303
371	20240321	142000	1095410873	1909	1906	1909	1906	752
372	20240321	141900	1093977200	1906	1906	1906	1906	6
373	20240321	141800	1093965764	1908	1908	1908	1908	0
374	20240321	141700	1093965764	1908	1907	1908	1907	1110
375	20240321	141600	1091848484	1907	1909	1909	1907	1154
376	20240321	141500	1089645588	1909	1909	1909	1909	1
377	20240321	141400	1089643679	1908	1905	1908	1905	3500
378	20240321	141300	1082974679	1907	1902	1907	1902	2019
379	20240321	141200	1079125013	1901	1901	1901	1901	3
380	20240321	141100	1079119310	1904	1899	1904	1899	101
381	20240321	141000	1078927506	1899	1899	1899	1899	0
382	20240321	140900	1078927506	1899	1899	1899	1899	0
383	20240321	140800	1078927506	1899	1899	1899	1899	0
384	20240321	140700	1078927506	1899	1901	1901	1899	10333
385	20240321	140600	1059299591	1901	1902	1902	1901	1288
386	20240321	140500	1056850198	1902	1903	1903	1902	584
387	20240321	140400	1055738930	1903	1904	1904	1903	876
388	20240321	140300	1054071887	1905	1905	1905	1905	98
389	20240321	140200	1053885197	1906	1905	1906	1903	5030
390	20240321	140100	1044312351	1906	1906	1906	1906	0
391	20240321	140000	1044312351	1906	1906	1906	1906	101
392	20240321	135900	1044119845	1905	1905	1905	1905	11
393	20240321	135800	1044098890	1905	1906	1906	1905	3551
394	20240321	135700	1037331234	1904	1903	1904	1903	3841
395	20240321	135600	1030018471	1903	1903	1903	1903	783
396	20240321	135500	1028528422	1903	1904	1905	1903	2650
397	20240321	135400	1023484572	1904	1904	1904	1904	1069
398	20240321	135300	1021449196	1904	1906	1906	1904	853
399	20240321	135200	1019823724	1908	1909	1909	1908	11
400	20240321	135100	1019802731	1908	1906	1908	1906	723
401	20240321	135000	1018423647	1908	1908	1908	1904	94
402	20240321	134900	1018244571	1903	1907	1908	1903	6751
403	20240321	134800	1005369968	1902	1910	1910	1902	3057
404	20240321	134700	999542571	1910	1910	1910	1908	867
405	20240321	134600	997887801	1910	1909	1915	1908	10273
406	20240321	134500	978266394	1909	1908	1909	1908	2671
407	20240321	134400	973169212	1907	1908	1908	1907	1236
408	20240321	134300	970811130	1909	1897	1909	1893	62125
409	20240321	134200	852741942	1897	1893	1897	1893	13593
410	20240321	134100	826979600	1892	1885	1892	1883	14806
411	20240321	134000	798991714	1890	1888	1890	1888	12000
412	20240321	133900	776317734	1884	1883	1884	1883	406
413	20240321	133800	775552936	1884	1888	1888	1884	573
414	20240321	133700	774472870	1889	1889	1889	1889	0
415	20240321	133600	774472870	1889	1889	1889	1889	0
416	20240321	133500	774472870	1889	1889	1889	1889	1
417	20240321	133400	774470981	1889	1889	1889	1889	111
418	20240321	133300	774261302	1889	1889	1889	1889	1
419	20240321	133200	774259413	1890	1890	1890	1890	0
420	20240321	133100	774259413	1890	1890	1890	1890	0
421	20240321	133000	774259413	1890	1890	1890	1890	0
422	20240321	132900	774259413	1890	1890	1890	1890	0
423	20240321	132800	774259413	1890	1890	1890	1890	0
424	20240321	132700	774259413	1890	1890	1890	1890	0
425	20240321	132600	774259413	1890	1890	1890	1890	0
426	20240321	132500	774259413	1890	1890	1890	1890	0
427	20240321	132400	774259413	1890	1890	1890	1890	1
428	20240321	132300	774257523	1883	1885	1890	1883	815
429	20240321	132200	772721335	1885	1885	1885	1885	305
430	20240321	132100	772146410	1885	1885	1885	1885	100
431	20240321	132000	771957910	1891	1891	1891	1891	0
432	20240321	131900	771957910	1891	1890	1891	1890	36
433	20240321	131800	771889866	1890	1890	1890	1890	23
434	20240321	131700	771846396	1890	1889	1890	1889	580
435	20240321	131600	770750312	1889	1889	1889	1889	0
436	20240321	131500	770750312	1889	1889	1889	1889	0
437	20240321	131400	770750312	1889	1889	1889	1889	0
438	20240321	131300	770750312	1889	1890	1890	1889	96
439	20240321	131200	770568967	1890	1890	1890	1890	10
440	20240321	131100	770550067	1890	1880	1890	1880	15130
441	20240321	131000	741964354	1880	1880	1880	1880	48
442	20240321	130900	741874114	1879	1879	1879	1879	0
443	20240321	130800	741874114	1879	1879	1879	1879	0
444	20240321	130700	741874114	1879	1879	1879	1879	0
445	20240321	130600	741874114	1879	1879	1879	1879	0
446	20240321	130500	741874114	1879	1883	1883	1879	961
447	20240321	130400	740066703	1886	1886	1886	1886	0
448	20240321	130300	740066703	1886	1886	1886	1886	0
449	20240321	130200	740066703	1886	1886	1886	1886	0
450	20240321	130100	740066703	1886	1886	1886	1886	23
451	20240321	130000	740023325	1883	1883	1883	1883	401
452	20240321	125900	739268242	1882	1882	1882	1882	1056
453	20240321	125800	737280850	1882	1882	1882	1882	7
454	20240321	125700	737267676	1882	1882	1882	1882	180
455	20240321	125600	736928916	1882	1882	1882	1882	12
456	20240321	125500	736906332	1882	1882	1882	1882	0
457	20240321	125400	736906332	1882	1882	1882	1882	1
458	20240321	125300	736904450	1878	1878	1878	1878	0
459	20240321	125200	736904450	1878	1878	1878	1878	301
460	20240321	125100	736339172	1878	1878	1878	1878	161
461	20240321	125000	736036814	1877	1877	1877	1877	0
462	20240321	124900	736036814	1877	1878	1878	1877	50
463	20240321	124800	735942955	1877	1877	1877	1877	0
464	20240321	124700	735942955	1877	1877	1877	1877	0
465	20240321	124600	735942955	1877	1877	1877	1877	0
466	20240321	124500	735942955	1877	1877	1877	1877	0
467	20240321	124400	735942955	1877	1877	1877	1877	0
468	20240321	124300	735942955	1877	1877	1877	1877	300
469	20240321	124200	735379855	1877	1877	1877	1877	300
470	20240321	124100	734816755	1877	1877	1877	1877	0
471	20240321	124000	734816755	1877	1877	1877	1877	0
472	20240321	123900	734816755	1877	1878	1878	1877	2000
473	20240321	123800	731062145	1883	1883	1883	1883	1
474	20240321	123700	731060262	1878	1878	1878	1878	0
475	20240321	123600	731060262	1878	1878	1878	1878	0
476	20240321	123500	731060262	1878	1878	1878	1878	0
477	20240321	123400	731060262	1878	1878	1878	1878	4
478	20240321	123300	731052750	1880	1880	1880	1880	180
479	20240321	123200	730714350	1877	1877	1877	1877	0
480	20240321	123100	730714350	1877	1877	1881	1877	795
481	20240321	123000	729221871	1881	1881	1881	1881	1025
482	20240321	122900	727293846	1881	1881	1881	1881	216
483	20240321	122800	726887550	1881	1880	1881	1880	360
484	20240321	122700	726210620	1880	1880	1880	1880	10
485	20240321	122600	726191820	1875	1875	1875	1875	24
486	20240321	122500	726146820	1875	1875	1875	1875	0
487	20240321	122400	726146820	1875	1877	1877	1875	413
488	20240321	122300	725371829	1876	1876	1876	1876	0
489	20240321	122200	725371829	1876	1876	1876	1876	60
490	20240321	122100	725259269	1876	1876	1876	1876	300
491	20240321	122000	724696469	1876	1876	1876	1876	0
492	20240321	121900	724696469	1876	1876	1876	1876	0
493	20240321	121800	724696469	1876	1876	1876	1876	0
494	20240321	121700	724696469	1876	1876	1876	1876	300
495	20240321	121600	724133669	1876	1876	1876	1876	565
496	20240321	121500	723073729	1876	1876	1876	1876	56
497	20240321	121400	722968673	1876	1877	1877	1876	175
498	20240321	121300	722640299	1879	1879	1879	1879	0
499	20240321	121200	722640299	1879	1879	1879	1879	0
500	20240321	121100	722640299	1879	1879	1879	1879	34
501	20240321	121000	722576413	1880	1880	1880	1880	1
502	20240321	120900	722574533	1880	1880	1880	1880	0
503	20240321	120800	722574533	1880	1880	1880	1880	20
504	20240321	120700	722536933	1880	1880	1880	1880	50
505	20240321	120600	722442933	1880	1880	1880	1880	4
506	20240321	120500	722435413	1881	1881	1881	1881	53
507	20240321	120400	722335720	1881	1877	1881	1874	3335
508	20240321	120300	716081701	1878	1881	1881	1878	708
509	20240321	120200	714749976	1880	1880	1880	1880	21
510	20240321	120100	714710496	1880	1880	1880	1880	935
511	20240321	120000	712952696	1881	1882	1882	1881	54
512	20240321	115900	712851082	1886	1886	1886	1886	0
513	20240321	115800	712851082	1886	1886	1886	1886	0
514	20240321	115700	712851082	1886	1886	1886	1886	0
515	20240321	115600	712851082	1886	1886	1886	1886	0
516	20240321	115500	712851082	1886	1886	1886	1886	50
517	20240321	115400	712756782	1888	1888	1888	1888	0
518	20240321	115300	712756782	1888	1888	1888	1888	0
519	20240321	115200	712756782	1888	1888	1888	1888	5
520	20240321	115100	712747342	1888	1888	1888	1888	0
521	20240321	115000	712747342	1888	1888	1888	1888	0
522	20240321	114900	712747342	1888	1888	1888	1888	1
523	20240321	114800	712745454	1887	1885	1887	1885	3
524	20240321	114700	712739796	1884	1884	1884	1884	415
525	20240321	114600	711957936	1889	1885	1889	1885	313
526	20240321	114500	711367183	1884	1882	1884	1882	5
527	20240321	114400	711357769	1882	1883	1883	1882	2
528	20240321	114300	711354004	1877	1877	1877	1877	301
529	20240321	114200	710789027	1885	1885	1885	1885	0
530	20240321	114100	710789027	1885	1885	1885	1885	0
531	20240321	114000	710789027	1885	1885	1885	1885	0
532	20240321	113900	710789027	1885	1885	1885	1885	4
533	20240321	113800	710781487	1885	1885	1885	1885	17
534	20240321	113700	710749442	1885	1885	1885	1885	150
535	20240321	113600	710466692	1885	1885	1885	1885	3
536	20240321	113500	710461037	1885	1885	1885	1885	0
537	20240321	113400	710461037	1885	1876	1885	1876	797
538	20240321	113300	708964965	1876	1888	1889	1876	1040
539	20240321	113200	707005845	1889	1889	1889	1876	2948
540	20240321	113100	701458340	1889	1881	1889	1881	5277
541	20240321	113000	691512458	1881	1881	1881	1881	4
542	20240321	112900	691504934	1881	1881	1881	1881	0
543	20240321	112800	691504934	1881	1881	1881	1881	451
544	20240321	112700	690656603	1881	1881	1881	1881	21
545	20240321	112600	690617102	1881	1881	1881	1881	66
546	20240321	112500	690492956	1885	1885	1885	1885	0
547	20240321	112400	690492956	1885	1885	1885	1885	0
548	20240321	112300	690492956	1885	1885	1885	1885	20
549	20240321	112200	690455256	1885	1885	1885	1885	3
550	20240321	112100	690449601	1886	1886	1886	1886	300
551	20240321	112000	689883801	1886	1886	1886	1886	1
552	20240321	111900	689881915	1880	1880	1880	1880	301
553	20240321	111800	689316035	1886	1886	1886	1886	50
554	20240321	111700	689221735	1885	1882	1885	1882	5675
555	20240321	111600	678540485	1879	1879	1879	1879	196
556	20240321	111500	678172201	1878	1878	1878	1878	277
557	20240321	111400	677651995	1873	1873	1873	1873	0
558	20240321	111300	677651995	1873	1876	1876	1873	580
559	20240321	111200	676565028	1878	1878	1878	1878	0
560	20240321	111100	676565028	1878	1876	1878	1876	22
561	20240321	111000	676523752	1873	1873	1873	1873	0
562	20240321	110900	676523752	1873	1874	1874	1873	50
563	20240321	110800	676430099	1872	1872	1872	1872	0
564	20240321	110700	676430099	1872	1872	1872	1872	0
565	20240321	110600	676430099	1872	1872	1872	1872	0
566	20240321	110500	676430099	1872	1872	1872	1872	0
567	20240321	110400	676430099	1872	1872	1872	1872	1943
568	20240321	110300	672792803	1872	1874	1874	1872	2627
569	20240321	110200	667874451	1874	1874	1874	1874	206
570	20240321	110100	667488407	1873	1873	1873	1873	1
571	20240321	110000	667486534	1873	1873	1873	1873	0
572	20240321	105900	667486534	1873	1873	1873	1873	494
573	20240321	105800	666561272	1875	1874	1875	1874	281
574	20240321	105700	666034464	1874	1883	1883	1874	530
575	20240321	105600	665041217	1883	1882	1883	1882	399
576	20240321	105500	664290093	1882	1885	1890	1882	6665
577	20240321	105400	651729494	1884	1884	1884	1884	1297
578	20240321	105300	649285946	1888	1888	1888	1886	300
579	20240321	105200	648719764	1888	1885	1893	1885	511
580	20240321	105100	647754531	1885	1889	1894	1885	10049
581	20240321	105000	628763566	1889	1884	1889	1884	11295
582	20240321	104900	607443056	1884	1884	1884	1883	836
583	20240321	104800	605868133	1883	1881	1884	1881	1193
584	20240321	104700	603622200	1881	1880	1881	1880	70
585	20240321	104600	603490580	1880	1875	1880	1875	7183
586	20240321	104500	589999622	1871	1871	1871	1871	50
587	20240321	104400	589906072	1871	1871	1871	1871	60
588	20240321	104300	589793812	1870	1870	1875	1870	1327
589	20240321	104200	587307172	1870	1870	1870	1870	0
590	20240321	104100	587307172	1870	1870	1870	1870	0
591	20240321	104000	587307172	1870	1871	1871	1870	439
592	20240321	103900	586485808	1871	1871	1871	1871	634
593	20240321	103800	585299594	1870	1870	1870	1870	1
594	20240321	103700	585297724	1870	1870	1870	1870	130
595	20240321	103600	585054624	1877	1877	1877	1877	0
596	20240321	103500	585054624	1877	1877	1877	1877	0
597	20240321	103400	585054624	1877	1876	1877	1876	4000
598	20240321	103300	577548281	1877	1868	1877	1868	1307
599	20240321	103200	575099756	1868	1868	1868	1868	0
600	20240321	103100	575099756	1868	1871	1871	1868	2500
601	20240321	103000	570425636	1877	1876	1877	1876	610
602	20240321	102900	569280784	1870	1870	1870	1870	2
603	20240321	102800	569277044	1876	1876	1876	1876	102
604	20240321	102700	569085692	1870	1873	1873	1870	15000
605	20240321	102600	541031149	1878	1870	1878	1870	1060
606	20240321	102500	539040949	1870	1870	1870	1870	1620
607	20240321	102400	536011549	1869	1870	1870	1869	366
608	20240321	102300	535327225	1870	1877	1877	1868	528
609	20240321	102200	534339528	1878	1877	1878	1877	242
610	20240321	102100	533885268	1877	1872	1877	1872	3500
611	20240321	102000	527330064	1872	1868	1872	1868	208
612	20240321	101900	526940716	1868	1868	1868	1868	550
613	20240321	101800	525913316	1868	1868	1868	1868	8
614	20240321	101700	525898372	1868	1868	1868	1867	408
615	20240321	101600	525136233	1870	1866	1870	1866	1672
616	20240321	101500	522010492	1866	1865	1866	1865	244
617	20240321	101400	521555427	1864	1864	1865	1864	660
618	20240321	101300	520324686	1864	1859	1864	1859	2
619	20240321	101200	520320963	1859	1859	1859	1859	1
620	20240321	101100	520319104	1863	1863	1864	1863	420
621	20240321	101000	519536394	1863	1863	1863	1862	10003
622	20240321	100900	500900808	1863	1863	1863	1863	0
623	20240321	100800	500900808	1863	1852	1863	1851	955
624	20240321	100700	499132138	1853	1853	1853	1853	188
625	20240321	100600	498783774	1863	1863	1863	1863	0
626	20240321	100500	498783774	1863	1851	1863	1851	201
627	20240321	100400	498411711	1850	1850	1850	1850	112
628	20240321	100300	498204511	1849	1850	1850	1849	101
629	20240321	100200	498017761	1840	1850	1850	1840	402
630	20240321	100100	497277051	1849	1839	1849	1839	11483
631	20240321	100000	476134814	1839	1841	1841	1839	1935
632	20240321	095900	472573147	1850	1850	1850	1841	2448
633	20240321	095800	468064363	1841	1843	1850	1841	4984
634	20240321	095700	458887118	1844	1857	1857	1844	35874
635	20240321	095600	392423729	1865	1865	1865	1856	795
636	20240321	095500	390944465	1865	1865	1865	1865	51
637	20240321	095400	390849350	1857	1865	1865	1857	25
638	20240321	095300	390802885	1857	1865	1865	1857	629
639	20240321	095200	389634712	1866	1859	1866	1857	2872
640	20240321	095100	384300576	1859	1868	1868	1859	370
641	20240321	095000	383612222	1868	1868	1868	1868	0
642	20240321	094900	383612222	1868	1868	1868	1868	0
643	20240321	094800	383612222	1868	1868	1868	1859	102
644	20240321	094700	383422586	1859	1859	1859	1859	266
645	20240321	094600	382928092	1861	1869	1869	1860	799
646	20240321	094500	381441473	1870	1870	1870	1870	5
647	20240321	094400	381432123	1870	1860	1870	1860	59
648	20240321	094300	381321877	1859	1860	1864	1859	7115
649	20240321	094200	368092121	1860	1861	1861	1860	8005
650	20240321	094100	353202702	1872	1862	1872	1860	5350
651	20240321	094000	343246163	1872	1863	1872	1861	1522
652	20240321	093900	340412197	1863	1866	1866	1863	532
653	20240321	093800	339420642	1866	1866	1866	1866	342
654	20240321	093700	338782470	1866	1866	1866	1866	328
655	20240321	093600	338170422	1866	1865	1866	1864	745
656	20240321	093500	336780380	1865	1864	1873	1864	181
657	20240321	093400	336442713	1866	1875	1875	1866	212
658	20240321	093300	336045712	1866	1877	1877	1866	1116
659	20240321	093200	333960246	1877	1877	1877	1864	453
660	20240321	093100	333115827	1865	1865	1865	1865	749
661	20240321	093000	331718942	1865	1878	1878	1865	7602
662	20240321	092900	317541186	1878	1878	1878	1878	4
663	20240321	092800	317533674	1873	1870	1873	1862	4400
664	20240321	092700	309333997	1863	1865	1865	1863	270
665	20240321	092600	308830815	1865	1870	1873	1863	3486
666	20240321	092500	302324299	1869	1864	1869	1863	2385
667	20240321	092400	297879699	1864	1870	1870	1863	4571
668	20240321	092300	289352016	1867	1869	1870	1867	1788
669	20240321	092200	286012958	1869	1868	1869	1868	2510
670	20240321	092100	281322118	1867	1872	1872	1867	6611
671	20240321	092000	268964743	1872	1877	1882	1872	3938
672	20240321	091900	261591366	1876	1874	1888	1871	4092
673	20240321	091800	253905970	1888	1878	1889	1871	6910
674	20240321	091700	240866096	1871	1875	1875	1871	3102
675	20240321	091600	235059083	1872	1874	1874	1872	1781
676	20240321	091500	231723921	1875	1889	1889	1875	860
677	20240321	091400	230105380	1874	1889	1889	1872	3916
678	20240321	091300	222738093	1895	1895	1897	1895	133
679	20240321	091200	222485868	1875	1874	1875	1874	2500
680	20240321	091100	217800858	1871	1870	1910	1870	3964
681	20240321	091000	210318408	1869	1867	1869	1867	2090
682	20240321	090900	206413881	1865	1856	1865	1855	1335
683	20240321	090800	203935605	1856	1853	1856	1853	3263
684	20240321	090700	197888421	1853	1855	1856	1853	8262
685	20240321	090600	182568523	1856	1857	1858	1856	4369
686	20240321	090500	174459139	1856	1856	1858	1856	11303
687	20240321	090400	153480751	1856	1858	1858	1856	9856
688	20240321	090300	135183371	1857	1861	1862	1857	6410
689	20240321	090200	123261171	1860	1879	1879	1859	7681
690	20240321	090100	108946720	1860	1882	1882	1859	24174
691	20240321	090000	63586925	1882	1930	1930	1882	33219