KissMeData/217880/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203600	9764079	1929	1929	1929	1929	13
3	20240322	203500	9764079	1929	1929	1929	1929	0
4	20240322	203400	9764079	1929	1929	1929	1929	0
5	20240322	203300	9764079	1929	1929	1929	1929	0
6	20240322	203200	9764079	1929	1929	1929	1929	0
7	20240322	203100	9764079	1929	1929	1929	1929	0
8	20240322	203000	9764079	1929	1929	1929	1929	0
9	20240322	202900	9764079	1929	1929	1929	1929	0
10	20240322	202800	9764079	1929	1929	1929	1929	0
11	20240322	202700	9764079	1929	1929	1929	1929	0
12	20240322	202600	9764079	1929	1929	1929	1929	0
13	20240322	202500	9764079	1929	1929	1929	1929	0
14	20240322	202400	9764079	1929	1929	1929	1929	0
15	20240322	202300	9764079	1929	1929	1929	1929	0
16	20240322	202200	9764079	1929	1929	1929	1929	0
17	20240322	202100	9764079	1929	1929	1929	1929	0
18	20240322	202000	9764079	1929	1929	1929	1929	0
19	20240322	201900	9764079	1929	1929	1929	1929	0
20	20240322	201800	9764079	1929	1929	1929	1929	0
21	20240322	201700	9764079	1929	1929	1929	1929	0
22	20240322	201600	9764079	1929	1929	1929	1929	0
23	20240322	201500	9764079	1929	1929	1929	1929	0
24	20240322	201400	9764079	1929	1929	1929	1929	0
25	20240322	201300	9764079	1929	1929	1929	1929	0
26	20240322	201200	9764079	1929	1929	1929	1929	0
27	20240322	201100	9764079	1929	1929	1929	1929	0
28	20240322	201000	9764079	1929	1929	1929	1929	0
29	20240322	200900	9764079	1929	1929	1929	1929	0
30	20240322	200800	9764079	1929	1929	1929	1929	0
31	20240322	200700	9764079	1929	1929	1929	1929	0
32	20240322	200600	9764079	1929	1929	1929	1929	13
33	20240322	200500	9764079	1929	1929	1929	1929	0
34	20240322	200400	9764079	1929	1929	1929	1929	0
35	20240322	200300	9764079	1929	1929	1929	1929	0
36	20240322	200200	9764079	1929	1929	1929	1929	0
37	20240322	200100	9764079	1929	1929	1929	1929	0
38	20240322	200000	9764079	1929	1929	1929	1929	0
39	20240322	195900	9764079	1929	1929	1929	1929	0
40	20240322	195800	9764079	1929	1929	1929	1929	0
41	20240322	195700	9764079	1929	1929	1929	1929	0
42	20240322	195600	9764079	1929	1929	1929	1929	0
43	20240322	195500	9764079	1929	1929	1929	1929	0
44	20240322	195400	9764079	1929	1929	1929	1929	0
45	20240322	195300	9764079	1929	1929	1929	1929	0
46	20240322	195200	9764079	1929	1929	1929	1929	0
47	20240322	195100	9764079	1929	1929	1929	1929	0
48	20240322	195000	9764079	1929	1929	1929	1929	0
49	20240322	194900	9764079	1929	1929	1929	1929	0
50	20240322	194800	9764079	1929	1929	1929	1929	0
51	20240322	194700	9764079	1929	1929	1929	1929	0
52	20240322	194600	9764079	1929	1929	1929	1929	0
53	20240322	194500	9764079	1929	1929	1929	1929	0
54	20240322	194400	9764079	1929	1929	1929	1929	0
55	20240322	194300	9764079	1929	1929	1929	1929	0
56	20240322	194200	9764079	1929	1929	1929	1929	0
57	20240322	194100	9764079	1929	1929	1929	1929	0
58	20240322	194000	9764079	1929	1929	1929	1929	0
59	20240322	193900	9764079	1929	1929	1929	1929	0
60	20240322	193800	9764079	1929	1929	1929	1929	0
61	20240322	193700	9764079	1929	1929	1929	1929	0
62	20240322	193600	9764079	1929	1929	1929	1929	13
63	20240322	193500	9764079	1929	1929	1929	1929	0
64	20240322	193400	9764079	1929	1929	1929	1929	0
65	20240322	193300	9764079	1929	1929	1929	1929	0
66	20240322	193200	9764079	1929	1929	1929	1929	0
67	20240322	193100	9764079	1929	1929	1929	1929	0
68	20240322	193000	9764079	1929	1929	1929	1929	0
69	20240322	192900	9764079	1929	1929	1929	1929	0
70	20240322	192800	9764079	1929	1929	1929	1929	0
71	20240322	192700	9764079	1929	1929	1929	1929	0
72	20240322	192600	9764079	1929	1929	1929	1929	0
73	20240322	192500	9764079	1929	1929	1929	1929	0
74	20240322	192400	9764079	1929	1929	1929	1929	0
75	20240322	192300	9764079	1929	1929	1929	1929	0
76	20240322	192200	9764079	1929	1929	1929	1929	0
77	20240322	192100	9764079	1929	1929	1929	1929	0
78	20240322	192000	9764079	1929	1929	1929	1929	0
79	20240322	191900	9764079	1929	1929	1929	1929	0
80	20240322	191800	9764079	1929	1929	1929	1929	0
81	20240322	191700	9764079	1929	1929	1929	1929	0
82	20240322	191600	9764079	1929	1929	1929	1929	0
83	20240322	191500	9764079	1929	1929	1929	1929	0
84	20240322	191400	9764079	1929	1929	1929	1929	0
85	20240322	191300	9764079	1929	1929	1929	1929	0
86	20240322	191200	9764079	1929	1929	1929	1929	0
87	20240322	191100	9764079	1929	1929	1929	1929	0
88	20240322	191000	9764079	1929	1929	1929	1929	0
89	20240322	190900	9764079	1929	1929	1929	1929	0
90	20240322	190800	9764079	1929	1929	1929	1929	0
91	20240322	190700	9764079	1929	1929	1929	1929	0
92	20240322	190600	9764079	1929	1929	1929	1929	13
93	20240322	190500	9764079	1929	1929	1929	1929	0
94	20240322	190400	9764079	1929	1929	1929	1929	0
95	20240322	190300	9764079	1929	1929	1929	1929	0
96	20240322	190200	9764079	1929	1929	1929	1929	0
97	20240322	190100	9764079	1929	1929	1929	1929	0
98	20240322	190000	9764079	1929	1929	1929	1929	0
99	20240322	185900	9764079	1929	1929	1929	1929	0
100	20240322	185800	9764079	1929	1929	1929	1929	0
101	20240322	185700	9764079	1929	1929	1929	1929	0
102	20240322	185600	9764079	1929	1929	1929	1929	0
103	20240322	185500	9764079	1929	1929	1929	1929	0
104	20240322	185400	9764079	1929	1929	1929	1929	0
105	20240322	185300	9764079	1929	1929	1929	1929	0
106	20240322	185200	9764079	1929	1929	1929	1929	0
107	20240322	185100	9764079	1929	1929	1929	1929	0
108	20240322	185000	9764079	1929	1929	1929	1929	0
109	20240322	184900	9764079	1929	1929	1929	1929	0
110	20240322	184800	9764079	1929	1929	1929	1929	0
111	20240322	184700	9764079	1929	1929	1929	1929	0
112	20240322	184600	9764079	1929	1929	1929	1929	0
113	20240322	184500	9764079	1929	1929	1929	1929	0
114	20240322	184400	9764079	1929	1929	1929	1929	0
115	20240322	184300	9764079	1929	1929	1929	1929	0
116	20240322	184200	9764079	1929	1929	1929	1929	0
117	20240322	184100	9764079	1929	1929	1929	1929	0
118	20240322	184000	9764079	1929	1929	1929	1929	0
119	20240322	183900	9764079	1929	1929	1929	1929	0
120	20240322	183800	9764079	1929	1929	1929	1929	0
121	20240322	183700	9764079	1929	1929	1929	1929	0
122	20240322	183600	9764079	1929	1929	1929	1929	13
123	20240322	183500	9764079	1929	1929	1929	1929	0
124	20240322	183400	9764079	1929	1929	1929	1929	0
125	20240322	183300	9764079	1929	1929	1929	1929	0
126	20240322	183200	9764079	1929	1929	1929	1929	0
127	20240322	183100	9764079	1929	1929	1929	1929	0
128	20240322	183000	9764079	1929	1929	1929	1929	0
129	20240322	182900	9764079	1929	1929	1929	1929	0
130	20240322	182800	9764079	1929	1929	1929	1929	0
131	20240322	182700	9764079	1929	1929	1929	1929	0
132	20240322	182600	9764079	1929	1929	1929	1929	0
133	20240322	182500	9764079	1929	1929	1929	1929	0
134	20240322	182400	9764079	1929	1929	1929	1929	0
135	20240322	182300	9764079	1929	1929	1929	1929	0
136	20240322	182200	9764079	1929	1929	1929	1929	0
137	20240322	182100	9764079	1929	1929	1929	1929	0
138	20240322	182000	9764079	1929	1929	1929	1929	0
139	20240322	181900	9764079	1929	1929	1929	1929	0
140	20240322	181800	9764079	1929	1929	1929	1929	0
141	20240322	181700	9764079	1929	1929	1929	1929	0
142	20240322	181600	9764079	1929	1929	1929	1929	0
143	20240322	181500	9764079	1929	1929	1929	1929	0
144	20240322	181400	9764079	1929	1929	1929	1929	0
145	20240322	181300	9764079	1929	1929	1929	1929	0
146	20240322	181200	9764079	1929	1929	1929	1929	0
147	20240322	181100	9764079	1929	1929	1929	1929	0
148	20240322	181000	9764079	1929	1929	1929	1929	0
149	20240322	180900	9764079	1929	1929	1929	1929	0
150	20240322	180800	9764079	1929	1929	1929	1929	0
151	20240322	180700	9764079	1929	1929	1929	1929	0
152	20240322	180600	9764079	1929	1929	1929	1929	13
153	20240322	180500	9764079	1929	1929	1929	1929	0
154	20240322	180400	9764079	1929	1929	1929	1929	0
155	20240322	180300	9764079	1929	1929	1929	1929	0
156	20240322	180200	9764079	1929	1929	1929	1929	0
157	20240322	180100	9764079	1929	1929	1929	1929	0
158	20240322	180000	9764079	1929	1929	1929	1929	0
159	20240322	175900	9764079	1929	1929	1929	1929	0
160	20240322	175800	9764079	1929	1929	1929	1929	0
161	20240322	175700	9764079	1929	1929	1929	1929	0
162	20240322	175600	9764079	1929	1929	1929	1929	0
163	20240322	175500	9764079	1929	1929	1929	1929	0
164	20240322	175400	9764079	1929	1929	1929	1929	0
165	20240322	175300	9764079	1929	1929	1929	1929	0
166	20240322	175200	9764079	1929	1929	1929	1929	0
167	20240322	175100	9764079	1929	1929	1929	1929	0
168	20240322	175000	9764079	1929	1929	1929	1929	0
169	20240322	174900	9764079	1929	1929	1929	1929	0
170	20240322	174800	9764079	1929	1929	1929	1929	0
171	20240322	174700	9764079	1929	1929	1929	1929	0
172	20240322	174600	9764079	1929	1929	1929	1929	0
173	20240322	174500	9764079	1929	1929	1929	1929	0
174	20240322	174400	9764079	1929	1929	1929	1929	0
175	20240322	174300	9764079	1929	1929	1929	1929	0
176	20240322	174200	9764079	1929	1929	1929	1929	0
177	20240322	174100	9764079	1929	1929	1929	1929	0
178	20240322	174000	9764079	1929	1929	1929	1929	0
179	20240322	173900	9764079	1929	1929	1929	1929	0
180	20240322	173800	9764079	1929	1929	1929	1929	0
181	20240322	173700	9764079	1929	1929	1929	1929	0
182	20240322	173600	9764079	1929	1929	1929	1929	13
183	20240322	173500	9764079	1929	1929	1929	1929	0
184	20240322	173400	9764079	1929	1929	1929	1929	0
185	20240322	173300	9764079	1929	1929	1929	1929	0
186	20240322	173200	9764079	1929	1929	1929	1929	0
187	20240322	173100	9764079	1929	1929	1929	1929	0
188	20240322	173000	9764079	1929	1929	1929	1929	0
189	20240322	172900	9764079	1929	1929	1929	1929	0
190	20240322	172800	9764079	1929	1929	1929	1929	0
191	20240322	172700	9764079	1929	1929	1929	1929	0
192	20240322	172600	9764079	1929	1929	1929	1929	0
193	20240322	172500	9764079	1929	1929	1929	1929	0
194	20240322	172400	9764079	1929	1929	1929	1929	0
195	20240322	172300	9764079	1929	1929	1929	1929	0
196	20240322	172200	9764079	1929	1929	1929	1929	0
197	20240322	172100	9764079	1929	1929	1929	1929	0
198	20240322	172000	9764079	1929	1929	1929	1929	0
199	20240322	171900	9764079	1929	1929	1929	1929	0
200	20240322	171800	9764079	1929	1929	1929	1929	0
201	20240322	171700	9764079	1929	1929	1929	1929	0
202	20240322	171600	9764079	1929	1929	1929	1929	0
203	20240322	171500	9764079	1929	1929	1929	1929	0
204	20240322	171400	9764079	1929	1929	1929	1929	0
205	20240322	171300	9764079	1929	1929	1929	1929	0
206	20240322	171200	9764079	1929	1929	1929	1929	0
207	20240322	171100	9764079	1929	1929	1929	1929	0
208	20240322	171000	9764079	1929	1929	1929	1929	0
209	20240322	170900	9764079	1929	1929	1929	1929	0
210	20240322	170800	9764079	1929	1929	1929	1929	0
211	20240322	170700	9764079	1929	1929	1929	1929	0
212	20240322	170600	9764079	1929	1929	1929	1929	13
213	20240322	170500	9764079	1929	1929	1929	1929	0
214	20240322	170400	9764079	1929	1929	1929	1929	0
215	20240322	170300	9764079	1929	1929	1929	1929	0
216	20240322	170200	9764079	1929	1929	1929	1929	0
217	20240322	170100	9764079	1929	1929	1929	1929	0
218	20240322	170000	9764079	1929	1929	1929	1929	0
219	20240322	165900	9764079	1929	1929	1929	1929	0
220	20240322	165800	9764079	1929	1929	1929	1929	0
221	20240322	165700	9764079	1929	1929	1929	1929	0
222	20240322	165600	9764079	1929	1929	1929	1929	0
223	20240322	165500	9764079	1929	1929	1929	1929	0
224	20240322	165400	9764079	1929	1929	1929	1929	0
225	20240322	165300	9764079	1929	1929	1929	1929	0
226	20240322	165200	9764079	1929	1929	1929	1929	0
227	20240322	165100	9764079	1929	1929	1929	1929	0
228	20240322	165000	9764079	1929	1929	1929	1929	0
229	20240322	164900	9764079	1929	1929	1929	1929	0
230	20240322	164800	9764079	1929	1929	1929	1929	0
231	20240322	164700	9764079	1929	1929	1929	1929	0
232	20240322	164600	9764079	1929	1929	1929	1929	0
233	20240322	164500	9764079	1929	1929	1929	1929	0
234	20240322	164400	9764079	1929	1929	1929	1929	0
235	20240322	164300	9764079	1929	1929	1929	1929	0
236	20240322	164200	9764079	1929	1929	1929	1929	0
237	20240322	164100	9764079	1929	1929	1929	1929	0
238	20240322	164000	9764079	1929	1929	1929	1929	0
239	20240322	163900	9764079	1929	1929	1929	1929	0
240	20240322	163800	9764079	1929	1929	1929	1929	0
241	20240322	163700	9764079	1929	1929	1929	1929	0
242	20240322	163600	9764079	1929	1929	1929	1929	13
243	20240322	163500	9764079	1929	1929	1929	1929	0
244	20240322	163400	9764079	1929	1929	1929	1929	0
245	20240322	163300	9764079	1929	1929	1929	1929	0
246	20240322	163200	9764079	1929	1929	1929	1929	0
247	20240322	163100	9764079	1929	1929	1929	1929	0
248	20240322	163000	9764079	1929	1929	1929	1929	0
249	20240322	162900	9764079	1929	1929	1929	1929	0
250	20240322	162800	9764079	1929	1929	1929	1929	0
251	20240322	162700	9764079	1929	1929	1929	1929	0
252	20240322	162600	9764079	1929	1929	1929	1929	0
253	20240322	162500	9764079	1929	1929	1929	1929	0
254	20240322	162400	9764079	1929	1929	1929	1929	0
255	20240322	162300	9764079	1929	1929	1929	1929	0
256	20240322	162200	9764079	1929	1929	1929	1929	0
257	20240322	162100	9764079	1929	1929	1929	1929	0
258	20240322	162000	9764079	1929	1929	1929	1929	0
259	20240322	161900	9764079	1929	1929	1929	1929	0
260	20240322	161800	9764079	1929	1929	1929	1929	0
261	20240322	161700	9764079	1929	1929	1929	1929	0
262	20240322	161600	9764079	1929	1929	1929	1929	0
263	20240322	161500	9764079	1929	1929	1929	1929	0
264	20240322	161400	9764079	1929	1929	1929	1929	0
265	20240322	161300	9764079	1929	1929	1929	1929	0
266	20240322	161200	9764079	1929	1929	1929	1929	0
267	20240322	161100	9764079	1929	1929	1929	1929	0
268	20240322	161000	9764079	1929	1929	1929	1929	0
269	20240322	160900	9764079	1929	1929	1929	1929	0
270	20240322	160800	9764079	1929	1929	1929	1929	0
271	20240322	160700	9764079	1929	1929	1929	1929	0
272	20240322	160600	9764079	1929	1929	1929	1929	13
273	20240322	160500	9764079	1929	1929	1929	1929	0
274	20240322	160400	9764079	1929	1929	1929	1929	0
275	20240322	160300	9764079	1929	1929	1929	1929	0
276	20240322	160200	9764079	1929	1929	1929	1929	0
277	20240322	160100	9764079	1929	1929	1929	1929	0
278	20240322	160000	9764079	1929	1929	1929	1929	0
279	20240322	155900	9764079	1929	1929	1929	1929	0
280	20240322	155800	9764079	1929	1929	1929	1929	0
281	20240322	155700	9764079	1929	1929	1929	1929	0
282	20240322	155600	9764079	1929	1929	1929	1929	0
283	20240322	155500	9764079	1929	1929	1929	1929	0
284	20240322	155400	9764079	1929	1929	1929	1929	0
285	20240322	155300	9764079	1929	1929	1929	1929	0
286	20240322	155200	9764079	1929	1929	1929	1929	0
287	20240322	155100	9764079	1929	1929	1929	1929	0
288	20240322	155000	9764079	1929	1929	1929	1929	0
289	20240322	154900	9764079	1929	1929	1929	1929	0
290	20240322	154800	9764079	1929	1929	1929	1929	0
291	20240322	154700	9764079	1929	1929	1929	1929	0
292	20240322	154600	9764079	1929	1929	1929	1929	0
293	20240322	154500	9764079	1929	1929	1929	1929	0
294	20240322	154400	9764079	1929	1929	1929	1929	0
295	20240322	154300	9764079	1929	1929	1929	1929	0
296	20240322	154200	9764079	1929	1929	1929	1929	0
297	20240322	154100	9764079	1929	1929	1929	1929	0
298	20240322	154000	9764079	1929	1929	1929	1929	0
299	20240322	153900	9764079	1929	1929	1929	1929	0
300	20240322	153800	9764079	1929	1929	1929	1929	0
301	20240322	153700	9764079	1929	1929	1929	1929	0
302	20240322	153600	9764079	1929	1929	1929	1929	13
303	20240322	153500	9764079	1929	1929	1929	1929	0
304	20240322	153400	9764079	1929	1929	1929	1929	0
305	20240322	153300	9764079	1929	1929	1929	1929	0
306	20240322	153200	9764079	1929	1929	1929	1929	0
307	20240322	153100	9764079	1929	1929	1929	1929	0
308	20240322	153000	9764079	1929	1929	1929	1929	13
309	20240322	152900	9739002	1930	1930	1930	1930	0
310	20240322	152800	9739002	1930	1930	1930	1930	0
311	20240322	152700	9739002	1930	1930	1930	1930	0
312	20240322	152600	9739002	1930	1930	1930	1930	0
313	20240322	152500	9739002	1930	1930	1930	1930	0
314	20240322	152400	9739002	1930	1930	1930	1930	0
315	20240322	152300	9739002	1930	1930	1930	1930	0
316	20240322	152200	9739002	1930	1930	1930	1930	0
317	20240322	152100	9739002	1930	1930	1930	1930	0
318	20240322	152000	9739002	1930	1930	1930	1930	0
319	20240322	151900	9739002	1930	1930	1930	1892	3
320	20240322	151800	9733250	1895	1895	1895	1895	0
321	20240322	151700	9733250	1895	1895	1895	1895	0
322	20240322	151600	9733250	1895	1895	1895	1895	0
323	20240322	151500	9733250	1895	1895	1895	1895	0
324	20240322	151400	9733250	1895	1895	1895	1895	0
325	20240322	151300	9733250	1895	1895	1895	1895	0
326	20240322	151200	9733250	1895	1895	1895	1895	0
327	20240322	151100	9733250	1895	1895	1895	1895	0
328	20240322	151000	9733250	1895	1930	1930	1895	8
329	20240322	150900	9717905	1930	1930	1930	1930	0
330	20240322	150800	9717905	1930	1930	1930	1930	0
331	20240322	150700	9717905	1930	1930	1930	1930	0
332	20240322	150600	9717905	1930	1930	1930	1930	0
333	20240322	150500	9717905	1930	1930	1930	1930	0
334	20240322	150400	9717905	1930	1930	1930	1930	0
335	20240322	150300	9717905	1930	1930	1930	1930	0
336	20240322	150200	9717905	1930	1930	1930	1930	0
337	20240322	150100	9717905	1930	1930	1930	1930	0
338	20240322	150000	9717905	1930	1930	1930	1930	0
339	20240322	145900	9717905	1930	1930	1930	1930	0
340	20240322	145800	9717905	1930	1930	1930	1930	0
341	20240322	145700	9717905	1930	1930	1930	1930	0
342	20240322	145600	9717905	1930	1930	1930	1930	0
343	20240322	145500	9717905	1930	1930	1930	1930	0
344	20240322	145400	9717905	1930	1930	1930	1930	0
345	20240322	145300	9717905	1930	1930	1930	1930	0
346	20240322	145200	9717905	1930	1930	1930	1930	0
347	20240322	145100	9717905	1930	1930	1930	1930	0
348	20240322	145000	9717905	1930	1930	1930	1930	0
349	20240322	144900	9717905	1930	1930	1930	1930	0
350	20240322	144800	9717905	1930	1930	1930	1930	0
351	20240322	144700	9717905	1930	1930	1930	1930	0
352	20240322	144600	9717905	1930	1930	1930	1930	0
353	20240322	144500	9717905	1930	1930	1930	1930	0
354	20240322	144400	9717905	1930	1930	1930	1930	0
355	20240322	144300	9717905	1930	1930	1930	1930	0
356	20240322	144200	9717905	1930	1930	1930	1930	0
357	20240322	144100	9717905	1930	1930	1930	1930	0
358	20240322	144000	9717905	1930	1930	1930	1930	0
359	20240322	143900	9717905	1930	1930	1930	1930	0
360	20240322	143800	9717905	1930	1930	1930	1930	0
361	20240322	143700	9717905	1930	1930	1930	1930	0
362	20240322	143600	9717905	1930	1930	1930	1930	1
363	20240322	143500	9715975	1930	1930	1930	1930	0
364	20240322	143400	9715975	1930	1930	1930	1930	0
365	20240322	143300	9715975	1930	1930	1930	1930	0
366	20240322	143200	9715975	1930	1930	1930	1930	0
367	20240322	143100	9715975	1930	1930	1930	1930	0
368	20240322	143000	9715975	1930	1930	1930	1930	0
369	20240322	142900	9715975	1930	1930	1930	1930	0
370	20240322	142800	9715975	1930	1930	1930	1930	0
371	20240322	142700	9715975	1930	1930	1930	1930	0
372	20240322	142600	9715975	1930	1930	1930	1930	0
373	20240322	142500	9715975	1930	1930	1930	1930	0
374	20240322	142400	9715975	1930	1930	1930	1930	0
375	20240322	142300	9715975	1930	1930	1930	1930	0
376	20240322	142200	9715975	1930	1930	1930	1930	0
377	20240322	142100	9715975	1930	1930	1930	1930	0
378	20240322	142000	9715975	1930	1930	1930	1930	0
379	20240322	141900	9715975	1930	1930	1930	1930	0
380	20240322	141800	9715975	1930	1930	1930	1930	0
381	20240322	141700	9715975	1930	1930	1930	1930	0
382	20240322	141600	9715975	1930	1930	1930	1930	0
383	20240322	141500	9715975	1930	1930	1930	1930	0
384	20240322	141400	9715975	1930	1930	1930	1930	0
385	20240322	141300	9715975	1930	1930	1930	1930	0
386	20240322	141200	9715975	1930	1930	1930	1930	84
387	20240322	141100	9553855	1930	1930	1930	1930	0
388	20240322	141000	9553855	1930	1930	1930	1930	0
389	20240322	140900	9553855	1930	1930	1930	1930	5
390	20240322	140800	9544205	1930	1930	1930	1930	12
391	20240322	140700	9521045	1930	1930	1930	1930	2
392	20240322	140600	9517185	1891	1891	1891	1891	0
393	20240322	140500	9517185	1891	1891	1891	1891	0
394	20240322	140400	9517185	1891	1891	1891	1891	0
395	20240322	140300	9517185	1891	1891	1891	1891	0
396	20240322	140200	9517185	1891	1891	1891	1891	0
397	20240322	140100	9517185	1891	1891	1891	1891	0
398	20240322	140000	9517185	1891	1891	1891	1891	0
399	20240322	135900	9517185	1891	1891	1891	1891	0
400	20240322	135800	9517185	1891	1891	1891	1891	0
401	20240322	135700	9517185	1891	1891	1891	1891	0
402	20240322	135600	9517185	1891	1891	1891	1891	0
403	20240322	135500	9517185	1891	1891	1891	1891	0
404	20240322	135400	9517185	1891	1891	1891	1891	0
405	20240322	135300	9517185	1891	1891	1891	1891	0
406	20240322	135200	9517185	1891	1891	1891	1891	0
407	20240322	135100	9517185	1891	1891	1891	1891	0
408	20240322	135000	9517185	1891	1891	1891	1891	0
409	20240322	134900	9517185	1891	1891	1891	1891	0
410	20240322	134800	9517185	1891	1891	1891	1891	0
411	20240322	134700	9517185	1891	1891	1891	1891	0
412	20240322	134600	9517185	1891	1891	1891	1891	0
413	20240322	134500	9517185	1891	1891	1891	1891	0
414	20240322	134400	9517185	1891	1891	1891	1891	0
415	20240322	134300	9517185	1891	1891	1891	1891	0
416	20240322	134200	9517185	1891	1891	1891	1891	0
417	20240322	134100	9517185	1891	1891	1891	1891	0
418	20240322	134000	9517185	1891	1891	1891	1891	0
419	20240322	133900	9517185	1891	1891	1891	1891	0
420	20240322	133800	9517185	1891	1891	1891	1891	0
421	20240322	133700	9517185	1891	1891	1891	1891	0
422	20240322	133600	9517185	1891	1891	1891	1891	0
423	20240322	133500	9517185	1891	1891	1891	1891	0
424	20240322	133400	9517185	1891	1891	1891	1891	0
425	20240322	133300	9517185	1891	1891	1891	1891	0
426	20240322	133200	9517185	1891	1891	1891	1891	0
427	20240322	133100	9517185	1891	1891	1891	1891	0
428	20240322	133000	9517185	1891	1891	1891	1891	0
429	20240322	132900	9517185	1891	1891	1891	1891	0
430	20240322	132800	9517185	1891	1891	1891	1891	0
431	20240322	132700	9517185	1891	1891	1891	1891	0
432	20240322	132600	9517185	1891	1891	1891	1891	0
433	20240322	132500	9517185	1891	1891	1891	1891	0
434	20240322	132400	9517185	1891	1891	1891	1891	0
435	20240322	132300	9517185	1891	1891	1891	1891	0
436	20240322	132200	9517185	1891	1891	1891	1891	0
437	20240322	132100	9517185	1891	1891	1891	1891	0
438	20240322	132000	9517185	1891	1891	1891	1891	0
439	20240322	131900	9517185	1891	1891	1891	1891	0
440	20240322	131800	9517185	1891	1891	1891	1891	0
441	20240322	131700	9517185	1891	1894	1894	1891	5
442	20240322	131600	9507725	1930	1930	1930	1930	9
443	20240322	131500	9490355	1930	1930	1930	1930	0
444	20240322	131400	9490355	1930	1930	1930	1930	0
445	20240322	131300	9490355	1930	1930	1930	1930	0
446	20240322	131200	9490355	1930	1930	1930	1930	0
447	20240322	131100	9490355	1930	1930	1930	1930	50
448	20240322	131000	9393855	1930	1930	1930	1930	0
449	20240322	130900	9393855	1930	1930	1930	1930	0
450	20240322	130800	9393855	1930	1930	1930	1930	0
451	20240322	130700	9393855	1930	1930	1930	1930	0
452	20240322	130600	9393855	1930	1930	1930	1930	0
453	20240322	130500	9393855	1930	1930	1930	1930	0
454	20240322	130400	9393855	1930	1930	1930	1930	1
455	20240322	130300	9391925	1894	1894	1894	1894	0
456	20240322	130200	9391925	1894	1894	1894	1894	0
457	20240322	130100	9391925	1894	1894	1894	1894	0
458	20240322	130000	9391925	1894	1894	1894	1894	0
459	20240322	125900	9391925	1894	1894	1894	1894	0
460	20240322	125800	9391925	1894	1894	1894	1894	5
461	20240322	125700	9382455	1930	1930	1930	1930	0
462	20240322	125600	9382455	1930	1930	1930	1930	0
463	20240322	125500	9382455	1930	1930	1930	1930	1
464	20240322	125400	9380525	1891	1891	1891	1891	0
465	20240322	125300	9380525	1891	1891	1891	1891	0
466	20240322	125200	9380525	1891	1891	1891	1891	0
467	20240322	125100	9380525	1891	1891	1891	1891	0
468	20240322	125000	9380525	1891	1891	1891	1891	1
469	20240322	124900	9378634	1891	1891	1891	1891	0
470	20240322	124800	9378634	1891	1891	1891	1891	0
471	20240322	124700	9378634	1891	1891	1891	1891	0
472	20240322	124600	9378634	1891	1891	1891	1891	0
473	20240322	124500	9378634	1891	1891	1891	1891	0
474	20240322	124400	9378634	1891	1891	1891	1891	0
475	20240322	124300	9378634	1891	1891	1891	1891	0
476	20240322	124200	9378634	1891	1891	1891	1891	0
477	20240322	124100	9378634	1891	1891	1891	1891	0
478	20240322	124000	9378634	1891	1891	1891	1891	0
479	20240322	123900	9378634	1891	1891	1891	1891	0
480	20240322	123800	9378634	1891	1891	1891	1891	0
481	20240322	123700	9378634	1891	1891	1891	1891	0
482	20240322	123600	9378634	1891	1891	1891	1891	0
483	20240322	123500	9378634	1891	1891	1891	1891	0
484	20240322	123400	9378634	1891	1891	1891	1891	1
485	20240322	123300	9376743	1930	1930	1930	1930	0
486	20240322	123200	9376743	1930	1930	1930	1930	150
487	20240322	123100	9087243	1930	1930	1930	1930	0
488	20240322	123000	9087243	1930	1930	1930	1930	0
489	20240322	122900	9087243	1930	1930	1930	1930	1
490	20240322	122800	9085313	1900	1900	1900	1900	0
491	20240322	122700	9085313	1900	1900	1900	1900	0
492	20240322	122600	9085313	1900	1900	1900	1900	0
493	20240322	122500	9085313	1900	1900	1900	1900	0
494	20240322	122400	9085313	1900	1900	1900	1900	1
495	20240322	122300	9083413	1930	1930	1930	1930	0
496	20240322	122200	9083413	1930	1930	1930	1930	0
497	20240322	122100	9083413	1930	1930	1930	1930	1
498	20240322	122000	9081483	1891	1891	1891	1891	0
499	20240322	121900	9081483	1891	1891	1891	1891	0
500	20240322	121800	9081483	1891	1891	1891	1891	0
501	20240322	121700	9081483	1891	1891	1891	1891	0
502	20240322	121600	9081483	1891	1929	1929	1891	2
503	20240322	121500	9077663	1930	1929	1930	1929	4
504	20240322	121400	9069946	1891	1891	1891	1891	0
505	20240322	121300	9069946	1891	1891	1891	1891	0
506	20240322	121200	9069946	1891	1891	1891	1891	0
507	20240322	121100	9069946	1891	1891	1891	1891	0
508	20240322	121000	9069946	1891	1891	1891	1891	0
509	20240322	120900	9069946	1891	1891	1891	1891	0
510	20240322	120800	9069946	1891	1891	1891	1891	0
511	20240322	120700	9069946	1891	1891	1891	1891	0
512	20240322	120600	9069946	1891	1891	1891	1891	0
513	20240322	120500	9069946	1891	1891	1891	1891	0
514	20240322	120400	9069946	1891	1891	1891	1891	0
515	20240322	120300	9069946	1891	1891	1891	1891	0
516	20240322	120200	9069946	1891	1891	1891	1891	0
517	20240322	120100	9069946	1891	1891	1891	1891	0
518	20240322	120000	9069946	1891	1891	1891	1891	0
519	20240322	115900	9069946	1891	1891	1891	1891	0
520	20240322	115800	9069946	1891	1891	1891	1891	0
521	20240322	115700	9069946	1891	1891	1891	1891	0
522	20240322	115600	9069946	1891	1892	1892	1891	6
523	20240322	115500	9058595	1930	1930	1930	1930	10
524	20240322	115400	9039295	1930	1930	1930	1930	0
525	20240322	115300	9039295	1930	1930	1930	1930	1
526	20240322	115200	9037365	1891	1929	1929	1891	5
527	20240322	115100	9027796	1929	1929	1929	1929	0
528	20240322	115000	9027796	1929	1929	1929	1929	0
529	20240322	114900	9027796	1929	1929	1929	1929	197
530	20240322	114800	8647783	1929	1929	1929	1929	0
531	20240322	114700	8647783	1929	1929	1929	1929	1
532	20240322	114600	8645854	1890	1890	1890	1890	200
533	20240322	114500	8267854	1890	1890	1890	1890	505
534	20240322	114400	7313404	1900	1900	1900	1900	1162
535	20240322	114300	5105604	1929	1929	1929	1929	0
536	20240322	114200	5105604	1929	1929	1929	1929	0
537	20240322	114100	5105604	1929	1929	1929	1929	0
538	20240322	114000	5105604	1929	1929	1929	1929	0
539	20240322	113900	5105604	1929	1929	1929	1929	2
540	20240322	113800	5101746	1900	1900	1900	1900	0
541	20240322	113700	5101746	1900	1900	1900	1900	0
542	20240322	113600	5101746	1900	1903	1903	1900	368
543	20240322	113500	4401926	1910	1920	1920	1910	1257
544	20240322	113400	1997639	1930	1930	1930	1930	0
545	20240322	113300	1997639	1930	1930	1930	1930	0
546	20240322	113200	1997639	1930	1930	1930	1930	0
547	20240322	113100	1997639	1930	1930	1930	1930	0
548	20240322	113000	1997639	1930	1930	1930	1930	0
549	20240322	112900	1997639	1930	1930	1930	1930	0
550	20240322	112800	1997639	1930	1930	1930	1930	0
551	20240322	112700	1997639	1930	1930	1930	1930	0
552	20240322	112600	1997639	1930	1930	1930	1930	0
553	20240322	112500	1997639	1930	1930	1930	1930	0
554	20240322	112400	1997639	1930	1930	1930	1930	0
555	20240322	112300	1997639	1930	1930	1930	1930	0
556	20240322	112200	1997639	1930	1930	1930	1930	0
557	20240322	112100	1997639	1930	1930	1930	1930	1
558	20240322	112000	1995709	1925	1925	1925	1925	0
559	20240322	111900	1995709	1925	1925	1925	1925	0
560	20240322	111800	1995709	1925	1925	1925	1925	238
561	20240322	111700	1537559	1930	1930	1930	1930	10
562	20240322	111600	1518259	1930	1930	1930	1930	0
563	20240322	111500	1518259	1930	1930	1930	1930	0
564	20240322	111400	1518259	1930	1930	1930	1930	0
565	20240322	111300	1518259	1930	1930	1930	1930	0
566	20240322	111200	1518259	1930	1930	1930	1930	0
567	20240322	111100	1518259	1930	1930	1930	1930	0
568	20240322	111000	1518259	1930	1930	1930	1930	0
569	20240322	110900	1518259	1930	1930	1930	1930	0
570	20240322	110800	1518259	1930	1930	1930	1930	0
571	20240322	110700	1518259	1930	1930	1930	1930	0
572	20240322	110600	1518259	1930	1930	1930	1930	0
573	20240322	110500	1518259	1930	1930	1930	1930	0
574	20240322	110400	1518259	1930	1930	1930	1930	0
575	20240322	110300	1518259	1930	1930	1930	1930	0
576	20240322	110200	1518259	1930	1930	1930	1930	0
577	20240322	110100	1518259	1930	1930	1930	1930	0
578	20240322	110000	1518259	1930	1930	1930	1930	0
579	20240322	105900	1518259	1930	1930	1930	1930	0
580	20240322	105800	1518259	1930	1930	1930	1930	0
581	20240322	105700	1518259	1930	1930	1930	1930	0
582	20240322	105600	1518259	1930	1930	1930	1930	0
583	20240322	105500	1518259	1930	1930	1930	1930	31
584	20240322	105400	1458429	1930	1930	1930	1930	0
585	20240322	105300	1458429	1930	1930	1930	1930	13
586	20240322	105200	1433339	1930	1930	1930	1930	0
587	20240322	105100	1433339	1930	1930	1930	1930	0
588	20240322	105000	1433339	1930	1930	1930	1930	0
589	20240322	104900	1433339	1930	1930	1930	1930	0
590	20240322	104800	1433339	1930	1930	1930	1930	0
591	20240322	104700	1433339	1930	1930	1930	1930	0
592	20240322	104600	1433339	1930	1930	1930	1930	0
593	20240322	104500	1433339	1930	1930	1930	1930	224
594	20240322	104400	1001019	1930	1930	1930	1930	0
595	20240322	104300	1001019	1930	1930	1930	1930	0
596	20240322	104200	1001019	1930	1930	1930	1930	0
597	20240322	104100	1001019	1930	1930	1930	1930	0
598	20240322	104000	1001019	1930	1930	1930	1930	0
599	20240322	103900	1001019	1930	1930	1930	1930	0
600	20240322	103800	1001019	1930	1930	1930	1930	0
601	20240322	103700	1001019	1930	1930	1930	1930	0
602	20240322	103600	1001019	1930	1930	1930	1930	0
603	20240322	103500	1001019	1930	1930	1930	1930	0
604	20240322	103400	1001019	1930	1930	1930	1930	1
605	20240322	103300	999089	1979	1979	1979	1979	1
606	20240322	103200	997110	1930	1930	1930	1930	1
607	20240322	103100	995180	1978	1978	1978	1978	0
608	20240322	103000	995180	1978	1978	1978	1978	0
609	20240322	102900	995180	1978	1978	1978	1978	0
610	20240322	102800	995180	1978	1978	1978	1978	50
611	20240322	102700	896280	1978	1978	1978	1978	0
612	20240322	102600	896280	1978	1978	1978	1978	0
613	20240322	102500	896280	1978	1978	1978	1978	0
614	20240322	102400	896280	1978	1978	1978	1978	0
615	20240322	102300	896280	1978	1978	1978	1978	0
616	20240322	102200	896280	1978	1978	1978	1978	0
617	20240322	102100	896280	1978	1978	1978	1978	0
618	20240322	102000	896280	1978	1978	1978	1978	0
619	20240322	101900	896280	1978	1978	1978	1978	0
620	20240322	101800	896280	1978	1978	1978	1978	62
621	20240322	101700	773644	1978	1978	1978	1978	0
622	20240322	101600	773644	1978	1978	1978	1978	0
623	20240322	101500	773644	1978	1978	1978	1978	0
624	20240322	101400	773644	1978	1978	1978	1978	0
625	20240322	101300	773644	1978	1978	1978	1978	37
626	20240322	101200	700458	1978	1978	1978	1978	0
627	20240322	101100	700458	1978	1978	1978	1978	0
628	20240322	101000	700458	1978	1978	1978	1978	0
629	20240322	100900	700458	1978	1978	1978	1978	0
630	20240322	100800	700458	1978	1978	1978	1978	0
631	20240322	100700	700458	1978	1978	1978	1978	0
632	20240322	100600	700458	1978	1978	1978	1978	0
633	20240322	100500	700458	1978	1978	1978	1978	0
634	20240322	100400	700458	1978	1978	1978	1978	0
635	20240322	100300	700458	1978	1978	1978	1978	0
636	20240322	100200	700458	1978	1978	1978	1978	0
637	20240322	100100	700458	1978	1978	1978	1978	0
638	20240322	100000	700458	1978	1978	1978	1978	0
639	20240322	095900	700458	1978	1978	1978	1978	0
640	20240322	095800	700458	1978	1978	1978	1978	0
641	20240322	095700	700458	1978	1978	1978	1978	0
642	20240322	095600	700458	1978	1978	1978	1978	0
643	20240322	095500	700458	1978	1978	1978	1978	0
644	20240322	095400	700458	1978	1978	1978	1978	0
645	20240322	095300	700458	1978	1978	1978	1978	0
646	20240322	095200	700458	1978	1978	1978	1978	0
647	20240322	095100	700458	1978	1978	1978	1978	0
648	20240322	095000	700458	1978	1978	1978	1978	0
649	20240322	094900	700458	1978	1978	1978	1978	0
650	20240322	094800	700458	1978	1978	1978	1978	0
651	20240322	094700	700458	1978	1978	1978	1978	0
652	20240322	094600	700458	1978	1978	1978	1978	0
653	20240322	094500	700458	1978	1978	1978	1978	0
654	20240322	094400	700458	1978	1978	1978	1978	0
655	20240322	094300	700458	1978	1978	1978	1978	0
656	20240322	094200	700458	1978	1978	1978	1978	0
657	20240322	094100	700458	1978	1978	1978	1978	0
658	20240322	094000	700458	1978	1978	1978	1978	0
659	20240322	093900	700458	1978	1978	1978	1978	0
660	20240322	093800	700458	1978	1978	1978	1978	0
661	20240322	093700	700458	1978	1978	1978	1978	0
662	20240322	093600	700458	1978	1978	1978	1978	0
663	20240322	093500	700458	1978	1978	1978	1978	0
664	20240322	093400	700458	1978	1978	1978	1978	0
665	20240322	093300	700458	1978	1978	1978	1978	0
666	20240322	093200	700458	1978	1978	1978	1978	0
667	20240322	093100	700458	1978	1978	1978	1978	0
668	20240322	093000	700458	1978	1978	1978	1978	0
669	20240322	092900	700458	1978	1978	1978	1978	0
670	20240322	092800	700458	1978	1978	1978	1978	0
671	20240322	092700	700458	1978	1978	1978	1978	0
672	20240322	092600	700458	1978	1978	1978	1978	0
673	20240322	092500	700458	1978	1978	1978	1978	0
674	20240322	092400	700458	1978	1978	1978	1978	0
675	20240322	092300	700458	1978	1978	1978	1978	10
676	20240322	092200	680678	1978	1978	1978	1978	0
677	20240322	092100	680678	1978	1978	1978	1978	0
678	20240322	092000	680678	1978	1978	1978	1978	0
679	20240322	091900	680678	1978	1978	1978	1978	0
680	20240322	091800	680678	1978	1978	1978	1978	0
681	20240322	091700	680678	1978	1978	1978	1978	0
682	20240322	091600	680678	1978	1978	1978	1978	0
683	20240322	091500	680678	1978	1978	1978	1978	0
684	20240322	091400	680678	1978	1978	1978	1978	0
685	20240322	091300	680678	1978	1978	1978	1978	0
686	20240322	091200	680678	1978	1978	1978	1978	0
687	20240322	091100	680678	1978	1978	1978	1978	0
688	20240322	091000	680678	1978	1978	1978	1978	0
689	20240322	090900	680678	1978	1978	1978	1978	150
690	20240322	090800	383978	1978	1978	1978	1978	0
691	20240322	090700	383978	1978	1978	1978	1978	0
692	20240322	090600	383978	1978	1978	1978	1978	0
693	20240322	090500	383978	1978	1978	1978	1978	0
694	20240322	090400	383978	1978	1978	1978	1978	0
695	20240322	090300	383978	1978	1978	1978	1978	1
696	20240322	090200	382000	1910	1910	1910	1910	0
697	20240322	090100	382000	1910	1910	1910	1910	0
698	20240322	090000	382000	1910	1910	1910	1910	200