KissMeData/034940/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	191600	462156980	1868	1868	1868	1868	14675
3	20240318	191500	462156980	1868	1868	1868	1868	0
4	20240318	191400	462156980	1868	1868	1868	1868	0
5	20240318	191300	462156980	1868	1868	1868	1868	0
6	20240318	191200	462156980	1868	1868	1868	1868	0
7	20240318	191100	462156980	1868	1868	1868	1868	0
8	20240318	191000	462156980	1868	1868	1868	1868	0
9	20240318	190900	462156980	1868	1868	1868	1868	0
10	20240318	190800	462156980	1868	1868	1868	1868	0
11	20240318	190700	462156980	1868	1868	1868	1868	0
12	20240318	190600	462156980	1868	1868	1868	1868	0
13	20240318	190500	462156980	1868	1868	1868	1868	0
14	20240318	190400	462156980	1868	1868	1868	1868	0
15	20240318	190300	462156980	1868	1868	1868	1868	0
16	20240318	190200	462156980	1868	1868	1868	1868	0
17	20240318	190100	462156980	1868	1868	1868	1868	0
18	20240318	190000	462156980	1868	1868	1868	1868	0
19	20240318	185900	462156980	1868	1868	1868	1868	0
20	20240318	185800	462156980	1868	1868	1868	1868	0
21	20240318	185700	462156980	1868	1868	1868	1868	0
22	20240318	185600	462156980	1868	1868	1868	1868	0
23	20240318	185500	462156980	1868	1868	1868	1868	0
24	20240318	185400	462156980	1868	1868	1868	1868	0
25	20240318	185300	462156980	1868	1868	1868	1868	0
26	20240318	185200	462156980	1868	1868	1868	1868	0
27	20240318	185100	462156980	1868	1868	1868	1868	0
28	20240318	185000	462156980	1868	1868	1868	1868	0
29	20240318	184900	462156980	1868	1868	1868	1868	0
30	20240318	184800	462156980	1868	1868	1868	1868	0
31	20240318	184700	462156980	1868	1868	1868	1868	0
32	20240318	184600	462156980	1868	1868	1868	1868	14675
33	20240318	184500	462156980	1868	1868	1868	1868	0
34	20240318	184400	462156980	1868	1868	1868	1868	0
35	20240318	184300	462156980	1868	1868	1868	1868	0
36	20240318	184200	462156980	1868	1868	1868	1868	0
37	20240318	184100	462156980	1868	1868	1868	1868	0
38	20240318	184000	462156980	1868	1868	1868	1868	0
39	20240318	183900	462156980	1868	1868	1868	1868	0
40	20240318	183800	462156980	1868	1868	1868	1868	0
41	20240318	183700	462156980	1868	1868	1868	1868	0
42	20240318	183600	462156980	1868	1868	1868	1868	0
43	20240318	183500	462156980	1868	1868	1868	1868	0
44	20240318	183400	462156980	1868	1868	1868	1868	0
45	20240318	183300	462156980	1868	1868	1868	1868	0
46	20240318	183200	462156980	1868	1868	1868	1868	0
47	20240318	183100	462156980	1868	1868	1868	1868	0
48	20240318	183000	462156980	1868	1868	1868	1868	0
49	20240318	182900	462156980	1868	1868	1868	1868	0
50	20240318	182800	462156980	1868	1868	1868	1868	0
51	20240318	182700	462156980	1868	1868	1868	1868	0
52	20240318	182600	462156980	1868	1868	1868	1868	0
53	20240318	182500	462156980	1868	1868	1868	1868	0
54	20240318	182400	462156980	1868	1868	1868	1868	0
55	20240318	182300	462156980	1868	1868	1868	1868	0
56	20240318	182200	462156980	1868	1868	1868	1868	0
57	20240318	182100	462156980	1868	1868	1868	1868	0
58	20240318	182000	462156980	1868	1868	1868	1868	0
59	20240318	181900	462156980	1868	1868	1868	1868	0
60	20240318	181800	462156980	1868	1868	1868	1868	0
61	20240318	181700	462156980	1868	1868	1868	1868	0
62	20240318	181600	462156980	1868	1868	1868	1868	14675
63	20240318	181500	462156980	1868	1868	1868	1868	0
64	20240318	181400	462156980	1868	1868	1868	1868	0
65	20240318	181300	462156980	1868	1868	1868	1868	0
66	20240318	181200	462156980	1868	1868	1868	1868	0
67	20240318	181100	462156980	1868	1868	1868	1868	0
68	20240318	181000	462156980	1868	1868	1868	1868	0
69	20240318	180900	462156980	1868	1868	1868	1868	0
70	20240318	180800	462156980	1868	1868	1868	1868	0
71	20240318	180700	462156980	1868	1868	1868	1868	0
72	20240318	180600	462156980	1868	1868	1868	1868	0
73	20240318	180500	462156980	1868	1868	1868	1868	0
74	20240318	180400	462156980	1868	1868	1868	1868	0
75	20240318	180300	462156980	1868	1868	1868	1868	0
76	20240318	180200	462156980	1868	1868	1868	1868	0
77	20240318	180100	462156980	1868	1868	1868	1868	0
78	20240318	180000	462156980	1868	1868	1868	1868	0
79	20240318	175900	462156980	1868	1868	1868	1868	0
80	20240318	175800	462156980	1868	1868	1868	1868	0
81	20240318	175700	462156980	1868	1868	1868	1868	0
82	20240318	175600	462156980	1868	1868	1868	1868	0
83	20240318	175500	462156980	1868	1868	1868	1868	0
84	20240318	175400	462156980	1868	1868	1868	1868	0
85	20240318	175300	462156980	1868	1868	1868	1868	0
86	20240318	175200	462156980	1868	1868	1868	1868	0
87	20240318	175100	462156980	1868	1868	1868	1868	0
88	20240318	175000	462156980	1868	1868	1868	1868	0
89	20240318	174900	462156980	1868	1868	1868	1868	0
90	20240318	174800	462156980	1868	1868	1868	1868	0
91	20240318	174700	462156980	1868	1868	1868	1868	0
92	20240318	174600	462156980	1868	1868	1868	1868	14675
93	20240318	174500	462156980	1868	1868	1868	1868	0
94	20240318	174400	462156980	1868	1868	1868	1868	0
95	20240318	174300	462156980	1868	1868	1868	1868	0
96	20240318	174200	462156980	1868	1868	1868	1868	0
97	20240318	174100	462156980	1868	1868	1868	1868	0
98	20240318	174000	462156980	1868	1868	1868	1868	0
99	20240318	173900	462156980	1868	1868	1868	1868	0
100	20240318	173800	462156980	1868	1868	1868	1868	0
101	20240318	173700	462156980	1868	1868	1868	1868	0
102	20240318	173600	462156980	1868	1868	1868	1868	0
103	20240318	173500	462156980	1868	1868	1868	1868	0
104	20240318	173400	462156980	1868	1868	1868	1868	0
105	20240318	173300	462156980	1868	1868	1868	1868	0
106	20240318	173200	462156980	1868	1868	1868	1868	0
107	20240318	173100	462156980	1868	1868	1868	1868	0
108	20240318	173000	462156980	1868	1868	1868	1868	0
109	20240318	172900	462156980	1868	1868	1868	1868	0
110	20240318	172800	462156980	1868	1868	1868	1868	0
111	20240318	172700	462156980	1868	1868	1868	1868	0
112	20240318	172600	462156980	1868	1868	1868	1868	0
113	20240318	172500	462156980	1868	1868	1868	1868	0
114	20240318	172400	462156980	1868	1868	1868	1868	0
115	20240318	172300	462156980	1868	1868	1868	1868	0
116	20240318	172200	462156980	1868	1868	1868	1868	0
117	20240318	172100	462156980	1868	1868	1868	1868	0
118	20240318	172000	462156980	1868	1868	1868	1868	0
119	20240318	171900	462156980	1868	1868	1868	1868	0
120	20240318	171800	462156980	1868	1868	1868	1868	0
121	20240318	171700	462156980	1868	1868	1868	1868	0
122	20240318	171600	462156980	1868	1868	1868	1868	14675
123	20240318	171500	462156980	1868	1868	1868	1868	0
124	20240318	171400	462156980	1868	1868	1868	1868	0
125	20240318	171300	462156980	1868	1868	1868	1868	0
126	20240318	171200	462156980	1868	1868	1868	1868	0
127	20240318	171100	462156980	1868	1868	1868	1868	0
128	20240318	171000	462156980	1868	1868	1868	1868	0
129	20240318	170900	462156980	1868	1868	1868	1868	0
130	20240318	170800	462156980	1868	1868	1868	1868	0
131	20240318	170700	462156980	1868	1868	1868	1868	0
132	20240318	170600	462156980	1868	1868	1868	1868	0
133	20240318	170500	462156980	1868	1868	1868	1868	0
134	20240318	170400	462156980	1868	1868	1868	1868	0
135	20240318	170300	462156980	1868	1868	1868	1868	0
136	20240318	170200	462156980	1868	1868	1868	1868	0
137	20240318	170100	462156980	1868	1868	1868	1868	0
138	20240318	170000	462156980	1868	1868	1868	1868	0
139	20240318	165900	462156980	1868	1868	1868	1868	0
140	20240318	165800	462156980	1868	1868	1868	1868	0
141	20240318	165700	462156980	1868	1868	1868	1868	0
142	20240318	165600	462156980	1868	1868	1868	1868	0
143	20240318	165500	462156980	1868	1868	1868	1868	0
144	20240318	165400	462156980	1868	1868	1868	1868	0
145	20240318	165300	462156980	1868	1868	1868	1868	0
146	20240318	165200	462156980	1868	1868	1868	1868	0
147	20240318	165100	462156980	1868	1868	1868	1868	0
148	20240318	165000	462156980	1868	1868	1868	1868	0
149	20240318	164900	462156980	1868	1868	1868	1868	0
150	20240318	164800	462156980	1868	1868	1868	1868	0
151	20240318	164700	462156980	1868	1868	1868	1868	0
152	20240318	164600	462156980	1868	1868	1868	1868	14675
153	20240318	164500	462156980	1868	1868	1868	1868	0
154	20240318	164400	462156980	1868	1868	1868	1868	0
155	20240318	164300	462156980	1868	1868	1868	1868	0
156	20240318	164200	462156980	1868	1868	1868	1868	0
157	20240318	164100	462156980	1868	1868	1868	1868	0
158	20240318	164000	462156980	1868	1868	1868	1868	0
159	20240318	163900	462156980	1868	1868	1868	1868	0
160	20240318	163800	462156980	1868	1868	1868	1868	0
161	20240318	163700	462156980	1868	1868	1868	1868	0
162	20240318	163600	462156980	1868	1868	1868	1868	0
163	20240318	163500	462156980	1868	1868	1868	1868	0
164	20240318	163400	462156980	1868	1868	1868	1868	0
165	20240318	163300	462156980	1868	1868	1868	1868	0
166	20240318	163200	462156980	1868	1868	1868	1868	0
167	20240318	163100	462156980	1868	1868	1868	1868	0
168	20240318	163000	462156980	1868	1868	1868	1868	0
169	20240318	162900	462156980	1868	1868	1868	1868	0
170	20240318	162800	462156980	1868	1868	1868	1868	0
171	20240318	162700	462156980	1868	1868	1868	1868	0
172	20240318	162600	462156980	1868	1868	1868	1868	0
173	20240318	162500	462156980	1868	1868	1868	1868	0
174	20240318	162400	462156980	1868	1868	1868	1868	0
175	20240318	162300	462156980	1868	1868	1868	1868	0
176	20240318	162200	462156980	1868	1868	1868	1868	0
177	20240318	162100	462156980	1868	1868	1868	1868	0
178	20240318	162000	462156980	1868	1868	1868	1868	0
179	20240318	161900	462156980	1868	1868	1868	1868	0
180	20240318	161800	462156980	1868	1868	1868	1868	0
181	20240318	161700	462156980	1868	1868	1868	1868	0
182	20240318	161600	462156980	1868	1868	1868	1868	14675
183	20240318	161500	462156980	1868	1868	1868	1868	0
184	20240318	161400	462156980	1868	1868	1868	1868	0
185	20240318	161300	462156980	1868	1868	1868	1868	0
186	20240318	161200	462156980	1868	1868	1868	1868	0
187	20240318	161100	462156980	1868	1868	1868	1868	0
188	20240318	161000	462156980	1868	1868	1868	1868	0
189	20240318	160900	462156980	1868	1868	1868	1868	0
190	20240318	160800	462156980	1868	1868	1868	1868	0
191	20240318	160700	462156980	1868	1868	1868	1868	0
192	20240318	160600	462156980	1868	1868	1868	1868	0
193	20240318	160500	462156980	1868	1868	1868	1868	0
194	20240318	160400	462156980	1868	1868	1868	1868	0
195	20240318	160300	462156980	1868	1868	1868	1868	0
196	20240318	160200	462156980	1868	1868	1868	1868	0
197	20240318	160100	462156980	1868	1868	1868	1868	0
198	20240318	160000	462156980	1868	1868	1868	1868	0
199	20240318	155900	462156980	1868	1868	1868	1868	0
200	20240318	155800	462156980	1868	1868	1868	1868	0
201	20240318	155700	462156980	1868	1868	1868	1868	0
202	20240318	155600	462156980	1868	1868	1868	1868	0
203	20240318	155500	462156980	1868	1868	1868	1868	0
204	20240318	155400	462156980	1868	1868	1868	1868	0
205	20240318	155300	462156980	1868	1868	1868	1868	0
206	20240318	155200	462156980	1868	1868	1868	1868	0
207	20240318	155100	462156980	1868	1868	1868	1868	0
208	20240318	155000	462156980	1868	1868	1868	1868	0
209	20240318	154900	462156980	1868	1868	1868	1868	0
210	20240318	154800	462156980	1868	1868	1868	1868	0
211	20240318	154700	462156980	1868	1868	1868	1868	0
212	20240318	154600	462156980	1868	1868	1868	1868	14675
213	20240318	154500	462156980	1868	1868	1868	1868	0
214	20240318	154400	462156980	1868	1868	1868	1868	0
215	20240318	154300	462156980	1868	1868	1868	1868	0
216	20240318	154200	462156980	1868	1868	1868	1868	0
217	20240318	154100	462156980	1868	1868	1868	1868	0
218	20240318	154000	462156980	1868	1868	1868	1868	0
219	20240318	153900	462156980	1868	1868	1868	1868	0
220	20240318	153800	462156980	1868	1868	1868	1868	0
221	20240318	153700	462156980	1868	1868	1868	1868	0
222	20240318	153600	462156980	1868	1868	1868	1868	0
223	20240318	153500	462156980	1868	1868	1868	1868	0
224	20240318	153400	462156980	1868	1868	1868	1868	0
225	20240318	153300	462156980	1868	1868	1868	1868	0
226	20240318	153200	462156980	1868	1868	1868	1868	0
227	20240318	153100	462156980	1868	1868	1868	1868	0
228	20240318	153000	462156980	1868	1868	1868	1868	14675
229	20240318	152900	434744080	1869	1869	1869	1869	0
230	20240318	152800	434744080	1869	1869	1869	1869	0
231	20240318	152700	434744080	1869	1869	1869	1869	0
232	20240318	152600	434744080	1869	1869	1869	1869	0
233	20240318	152500	434744080	1869	1869	1869	1869	0
234	20240318	152400	434744080	1869	1869	1869	1869	0
235	20240318	152300	434744080	1869	1869	1869	1869	0
236	20240318	152200	434744080	1869	1869	1869	1869	0
237	20240318	152100	434744080	1869	1869	1869	1869	0
238	20240318	152000	434744080	1869	1869	1869	1869	0
239	20240318	151900	434744080	1869	1862	1872	1861	20164
240	20240318	151800	397082765	1862	1855	1862	1855	9472
241	20240318	151700	379470666	1855	1851	1856	1851	8523
242	20240318	151600	363666215	1850	1850	1850	1849	306
243	20240318	151500	363100146	1851	1852	1853	1842	2333
244	20240318	151400	358779650	1853	1853	1855	1852	1858
245	20240318	151300	355337335	1854	1839	1854	1839	2073
246	20240318	151200	351496542	1854	1840	1854	1840	15750
247	20240318	151100	322388424	1841	1837	1841	1836	6231
248	20240318	151000	310924657	1836	1836	1839	1834	809
249	20240318	150900	309439966	1839	1834	1839	1834	180
250	20240318	150800	309109592	1835	1836	1839	1829	241
251	20240318	150700	308668011	1839	1841	1841	1832	49
252	20240318	150600	308577951	1841	1839	1841	1839	22
253	20240318	150500	308537468	1842	1831	1842	1831	732
254	20240318	150400	307189917	1831	1836	1840	1825	3519
255	20240318	150300	300748708	1836	1840	1842	1831	1798
256	20240318	150200	297442974	1840	1840	1842	1838	2405
257	20240318	150100	293019402	1840	1831	1840	1831	2494
258	20240318	150000	288436580	1831	1831	1831	1831	10
259	20240318	145900	288418270	1831	1835	1835	1825	2300
260	20240318	145800	284211738	1831	1838	1838	1830	8333
261	20240318	145700	268956531	1837	1835	1838	1832	411
262	20240318	145600	268202466	1836	1837	1837	1834	713
263	20240318	145500	266894815	1838	1834	1838	1832	573
264	20240318	145400	265844389	1834	1840	1840	1833	1865
265	20240318	145300	262420749	1840	1839	1840	1833	2564
266	20240318	145200	257706024	1839	1830	1840	1830	9582
267	20240318	145100	240131124	1830	1825	1830	1822	1995
268	20240318	145000	236491166	1827	1822	1830	1822	8697
269	20240318	144900	220591812	1822	1821	1822	1821	81
270	20240318	144800	220444247	1821	1816	1821	1815	495
271	20240318	144700	219545277	1822	1816	1822	1814	3115
272	20240318	144600	213889175	1820	1822	1822	1815	43
273	20240318	144500	213811018	1814	1814	1823	1814	2511
274	20240318	144400	209250540	1814	1800	1814	1800	12969
275	20240318	144300	185879546	1800	1799	1800	1799	3136
276	20240318	144200	180236154	1798	1795	1798	1795	1904
277	20240318	144100	176812849	1797	1795	1798	1795	1570
278	20240318	144000	173991694	1798	1798	1798	1798	0
279	20240318	143900	173991694	1798	1795	1798	1795	64
280	20240318	143800	173876802	1798	1795	1798	1795	41
281	20240318	143700	173803204	1798	1795	1798	1795	40
282	20240318	143600	173731401	1798	1796	1798	1795	1067
283	20240318	143500	171814138	1797	1794	1797	1794	7
284	20240318	143400	171801565	1797	1796	1797	1795	131
285	20240318	143300	171566173	1797	1797	1797	1797	0
286	20240318	143200	171566173	1797	1797	1797	1797	200
287	20240318	143100	171206773	1797	1797	1797	1797	1
288	20240318	143000	171204976	1787	1787	1787	1787	0
289	20240318	142900	171204976	1787	1798	1798	1787	198
290	20240318	142800	170849190	1798	1798	1798	1798	0
291	20240318	142700	170849190	1798	1798	1798	1798	0
292	20240318	142600	170849190	1798	1798	1798	1798	0
293	20240318	142500	170849190	1798	1797	1798	1797	5
294	20240318	142400	170840204	1798	1798	1798	1798	0
295	20240318	142300	170840204	1798	1798	1798	1798	0
296	20240318	142200	170840204	1798	1796	1798	1795	115
297	20240318	142100	170633643	1797	1797	1797	1797	2
298	20240318	142000	170630049	1798	1798	1798	1798	0
299	20240318	141900	170630049	1798	1798	1798	1798	75
300	20240318	141800	170495199	1798	1798	1798	1798	0
301	20240318	141700	170495199	1798	1798	1798	1798	0
302	20240318	141600	170495199	1798	1798	1798	1798	0
303	20240318	141500	170495199	1798	1788	1798	1786	854
304	20240318	141400	168966438	1790	1790	1790	1790	53
305	20240318	141300	168871568	1790	1790	1790	1790	0
306	20240318	141200	168871568	1790	1790	1790	1790	0
307	20240318	141100	168871568	1790	1790	1790	1790	500
308	20240318	141000	167976568	1790	1790	1790	1790	0
309	20240318	140900	167976568	1790	1790	1790	1790	0
310	20240318	140800	167976568	1790	1790	1790	1790	30
311	20240318	140700	167922868	1788	1788	1788	1788	0
312	20240318	140600	167922868	1788	1792	1792	1788	1253
313	20240318	140500	165679658	1797	1797	1797	1797	0
314	20240318	140400	165679658	1797	1796	1797	1796	102
315	20240318	140300	165496365	1798	1797	1798	1790	27
316	20240318	140200	165447845	1797	1797	1798	1790	25
317	20240318	140100	165403030	1798	1796	1798	1796	101
318	20240318	140000	165221524	1797	1796	1797	1796	2
319	20240318	135900	165217931	1791	1797	1797	1791	30
320	20240318	135800	165164141	1798	1798	1798	1798	0
321	20240318	135700	165164141	1798	1798	1798	1798	16
322	20240318	135600	165135373	1798	1798	1798	1798	0
323	20240318	135500	165135373	1798	1798	1798	1798	0
324	20240318	135400	165135373	1798	1798	1798	1798	0
325	20240318	135300	165135373	1798	1798	1798	1798	10
326	20240318	135200	165117393	1798	1791	1798	1790	459
327	20240318	135100	164295508	1790	1790	1790	1790	0
328	20240318	135000	164295508	1790	1799	1799	1790	213
329	20240318	134900	163912438	1799	1797	1799	1797	67
330	20240318	134800	163791996	1797	1797	1797	1797	0
331	20240318	134700	163791996	1797	1797	1797	1797	90
332	20240318	134600	163630266	1797	1797	1797	1797	0
333	20240318	134500	163630266	1797	1797	1797	1796	303
334	20240318	134400	163086075	1797	1797	1797	1797	0
335	20240318	134300	163086075	1797	1797	1797	1797	1066
336	20240318	134200	161170473	1797	1796	1797	1796	506
337	20240318	134100	160261680	1796	1796	1796	1796	300
338	20240318	134000	159722880	1796	1796	1796	1796	146
339	20240318	133900	159460664	1796	1796	1796	1796	1
340	20240318	133800	159458868	1787	1787	1787	1787	1537
341	20240318	133700	156712249	1787	1787	1787	1787	0
342	20240318	133600	156712249	1787	1796	1796	1787	568
343	20240318	133500	155696833	1796	1787	1796	1787	400
344	20240318	133400	154981137	1796	1796	1796	1796	0
345	20240318	133300	154981137	1796	1796	1796	1796	0
346	20240318	133200	154981137	1796	1796	1796	1796	0
347	20240318	133100	154981137	1796	1796	1796	1796	0
348	20240318	133000	154981137	1796	1796	1796	1796	0
349	20240318	132900	154981137	1796	1794	1796	1787	28
350	20240318	132800	154931035	1795	1795	1795	1795	100
351	20240318	132700	154751535	1796	1796	1796	1796	0
352	20240318	132600	154751535	1796	1796	1796	1796	0
353	20240318	132500	154751535	1796	1796	1796	1796	0
354	20240318	132400	154751535	1796	1796	1796	1796	27
355	20240318	132300	154703043	1796	1794	1796	1794	214
356	20240318	132200	154318860	1787	1795	1796	1787	1540
357	20240318	132100	151565039	1796	1796	1796	1796	0
358	20240318	132000	151565039	1796	1789	1796	1789	81
359	20240318	131900	151420123	1796	1796	1796	1796	0
360	20240318	131800	151420123	1796	1796	1796	1796	2
361	20240318	131700	151416531	1796	1795	1796	1795	134
362	20240318	131600	151175989	1794	1792	1794	1792	172
363	20240318	131500	150867665	1796	1796	1796	1796	0
364	20240318	131400	150867665	1796	1796	1796	1796	100
365	20240318	131300	150688065	1796	1796	1796	1796	0
366	20240318	131200	150688065	1796	1796	1796	1796	0
367	20240318	131100	150688065	1796	1796	1796	1796	0
368	20240318	131000	150688065	1796	1793	1796	1792	23
369	20240318	130900	150646815	1792	1792	1792	1792	0
370	20240318	130800	150646815	1792	1792	1792	1792	0
371	20240318	130700	150646815	1792	1792	1792	1792	4
372	20240318	130600	150639647	1791	1788	1791	1788	10
373	20240318	130500	150621744	1788	1788	1788	1788	0
374	20240318	130400	150621744	1788	1788	1788	1788	10
375	20240318	130300	150603864	1797	1797	1797	1797	0
376	20240318	130200	150603864	1797	1797	1797	1797	0
377	20240318	130100	150603864	1797	1797	1797	1796	36
378	20240318	130000	150539202	1797	1797	1797	1797	6
379	20240318	125900	150528420	1787	1796	1796	1787	22
380	20240318	125800	150489088	1796	1796	1796	1796	400
381	20240318	125700	149770688	1796	1796	1796	1796	10
382	20240318	125600	149752728	1796	1796	1796	1796	30
383	20240318	125500	149698848	1795	1795	1795	1795	418
384	20240318	125400	148948538	1795	1795	1795	1795	50
385	20240318	125300	148858788	1796	1786	1796	1786	3344
386	20240318	125200	142860328	1795	1789	1795	1789	1011
387	20240318	125100	141046530	1785	1786	1786	1785	415
388	20240318	125000	140305355	1795	1795	1795	1795	0
389	20240318	124900	140305355	1795	1795	1795	1795	0
390	20240318	124800	140305355	1795	1795	1795	1795	0
391	20240318	124700	140305355	1795	1795	1795	1795	14
392	20240318	124600	140280225	1795	1795	1795	1795	0
393	20240318	124500	140280225	1795	1793	1795	1793	701
394	20240318	124400	139022631	1794	1794	1794	1794	0
395	20240318	124300	139022631	1794	1794	1794	1794	0
396	20240318	124200	139022631	1794	1794	1794	1794	0
397	20240318	124100	139022631	1794	1794	1794	1794	201
398	20240318	124000	138662037	1794	1794	1794	1794	1
399	20240318	123900	138660243	1793	1791	1793	1790	104
400	20240318	123800	138473980	1794	1791	1794	1791	2
401	20240318	123700	138470395	1793	1793	1793	1793	421
402	20240318	123600	137715542	1794	1796	1796	1793	3300
403	20240318	123500	131795720	1799	1799	1799	1799	0
404	20240318	123400	131795720	1799	1800	1801	1799	1226
405	20240318	123300	129590034	1800	1800	1800	1800	337
406	20240318	123200	128983434	1800	1800	1800	1799	1508
407	20240318	123100	126269082	1800	1796	1800	1795	3448
408	20240318	123000	120065816	1800	1798	1800	1798	1500
409	20240318	122900	117365881	1796	1796	1796	1796	20
410	20240318	122800	117329961	1800	1798	1800	1798	1205
411	20240318	122700	115162940	1798	1798	1798	1798	0
412	20240318	122600	115162940	1798	1797	1798	1796	415
413	20240318	122500	114417192	1798	1797	1798	1797	367
414	20240318	122400	113757636	1799	1800	1800	1799	952
415	20240318	122300	112044367	1799	1799	1799	1798	3167
416	20240318	122200	106347413	1798	1795	1798	1795	1210
417	20240318	122100	104173139	1795	1797	1797	1795	284
418	20240318	122000	103663351	1797	1791	1797	1791	3852
419	20240318	121900	96752448	1792	1791	1792	1791	518
420	20240318	121800	95824561	1791	1791	1791	1791	1
421	20240318	121700	95822770	1782	1790	1791	1781	1204
422	20240318	121600	93669226	1790	1790	1790	1790	0
423	20240318	121500	93669226	1790	1789	1790	1789	619
424	20240318	121400	92561834	1789	1788	1790	1788	396
425	20240318	121300	91853401	1789	1789	1789	1789	0
426	20240318	121200	91853401	1789	1789	1789	1789	0
427	20240318	121100	91853401	1789	1789	1789	1789	1
428	20240318	121000	91851612	1781	1781	1781	1781	0
429	20240318	120900	91851612	1781	1789	1789	1781	244
430	20240318	120800	91417038	1781	1779	1781	1779	191
431	20240318	120700	91076967	1780	1780	1780	1780	578
432	20240318	120600	90048127	1780	1780	1780	1780	0
433	20240318	120500	90048127	1780	1780	1780	1780	1
434	20240318	120400	90046347	1775	1775	1775	1775	101
435	20240318	120300	89867072	1780	1780	1780	1780	0
436	20240318	120200	89867072	1780	1775	1780	1775	340
437	20240318	120100	89263567	1780	1780	1780	1780	0
438	20240318	120000	89263567	1780	1780	1780	1780	6
439	20240318	115900	89252887	1775	1776	1780	1775	44
440	20240318	115800	89174671	1776	1775	1776	1775	31
441	20240318	115700	89119644	1775	1775	1775	1775	10
442	20240318	115600	89101894	1776	1775	1777	1769	2175
443	20240318	115500	85244855	1781	1781	1781	1781	18
444	20240318	115400	85212797	1781	1781	1781	1781	8
445	20240318	115300	85198549	1781	1780	1781	1780	11
446	20240318	115200	85178962	1780	1777	1780	1775	990
447	20240318	115100	83421628	1778	1778	1778	1778	4
448	20240318	115000	83414516	1778	1780	1780	1778	10
449	20240318	114900	83396734	1781	1781	1781	1781	0
450	20240318	114800	83396734	1781	1781	1781	1781	0
451	20240318	114700	83396734	1781	1781	1781	1781	13
452	20240318	114600	83373581	1781	1776	1781	1773	359
453	20240318	114500	82736782	1791	1791	1791	1791	0
454	20240318	114400	82736782	1791	1791	1791	1791	0
455	20240318	114300	82736782	1791	1768	1791	1768	47
456	20240318	114200	82653180	1790	1789	1790	1789	3081
457	20240318	114100	77138200	1793	1783	1793	1781	2394
458	20240318	114000	72866798	1794	1790	1794	1790	82
459	20240318	113900	72719777	1795	1783	1795	1783	7198
460	20240318	113800	59814465	1783	1756	1783	1756	8951
461	20240318	113700	44011169	1756	1756	1756	1756	1660
462	20240318	113600	41096209	1756	1754	1756	1754	5555
463	20240318	113500	31342309	1755	1755	1755	1755	0
464	20240318	113400	31342309	1755	1755	1755	1755	0
465	20240318	113300	31342309	1755	1755	1755	1755	0
466	20240318	113200	31342309	1755	1751	1755	1751	306
467	20240318	113100	30805304	1751	1751	1751	1751	0
468	20240318	113000	30805304	1751	1751	1751	1751	1
469	20240318	112900	30803553	1738	1738	1738	1738	20
470	20240318	112800	30768793	1756	1756	1756	1756	0
471	20240318	112700	30768793	1756	1756	1756	1756	0
472	20240318	112600	30768793	1756	1756	1756	1756	0
473	20240318	112500	30768793	1756	1756	1756	1756	0
474	20240318	112400	30768793	1756	1756	1756	1756	0
475	20240318	112300	30768793	1756	1756	1756	1756	0
476	20240318	112200	30768793	1756	1756	1756	1756	0
477	20240318	112100	30768793	1756	1756	1756	1756	0
478	20240318	112000	30768793	1756	1756	1756	1756	0
479	20240318	111900	30768793	1756	1756	1756	1756	0
480	20240318	111800	30768793	1756	1756	1756	1756	0
481	20240318	111700	30768793	1756	1756	1756	1756	0
482	20240318	111600	30768793	1756	1756	1756	1756	0
483	20240318	111500	30768793	1756	1756	1756	1756	0
484	20240318	111400	30768793	1756	1756	1756	1756	0
485	20240318	111300	30768793	1756	1756	1756	1756	0
486	20240318	111200	30768793	1756	1756	1756	1756	0
487	20240318	111100	30768793	1756	1756	1756	1756	0
488	20240318	111000	30768793	1756	1756	1756	1756	0
489	20240318	110900	30768793	1756	1754	1756	1754	33
490	20240318	110800	30710861	1756	1756	1756	1756	0
491	20240318	110700	30710861	1756	1756	1756	1756	0
492	20240318	110600	30710861	1756	1756	1756	1756	0
493	20240318	110500	30710861	1756	1756	1756	1756	0
494	20240318	110400	30710861	1756	1756	1756	1756	0
495	20240318	110300	30710861	1756	1756	1756	1756	0
496	20240318	110200	30710861	1756	1756	1756	1756	0
497	20240318	110100	30710861	1756	1752	1756	1752	45
498	20240318	110000	30631936	1734	1734	1734	1734	0
499	20240318	105900	30631936	1734	1734	1734	1734	0
500	20240318	105800	30631936	1734	1745	1745	1734	1510
501	20240318	105700	28009199	1756	1756	1756	1756	0
502	20240318	105600	28009199	1756	1756	1756	1756	0
503	20240318	105500	28009199	1756	1756	1756	1756	0
504	20240318	105400	28009199	1756	1756	1756	1756	0
505	20240318	105300	28009199	1756	1754	1756	1754	9
506	20240318	105200	27993408	1755	1755	1755	1755	0
507	20240318	105100	27993408	1755	1755	1755	1755	0
508	20240318	105000	27993408	1755	1755	1755	1755	0
509	20240318	104900	27993408	1755	1755	1755	1755	65
510	20240318	104800	27879333	1756	1756	1756	1756	0
511	20240318	104700	27879333	1756	1756	1756	1756	0
512	20240318	104600	27879333	1756	1756	1756	1756	0
513	20240318	104500	27879333	1756	1756	1756	1756	0
514	20240318	104400	27879333	1756	1756	1756	1756	0
515	20240318	104300	27879333	1756	1756	1756	1756	0
516	20240318	104200	27879333	1756	1755	1756	1755	2
517	20240318	104100	27875822	1748	1748	1748	1748	0
518	20240318	104000	27875822	1748	1748	1748	1748	0
519	20240318	103900	27875822	1748	1748	1748	1748	0
520	20240318	103800	27875822	1748	1748	1748	1748	0
521	20240318	103700	27875822	1748	1748	1748	1748	0
522	20240318	103600	27875822	1748	1748	1748	1748	0
523	20240318	103500	27875822	1748	1748	1748	1748	0
524	20240318	103400	27875822	1748	1757	1764	1748	46
525	20240318	103300	27794793	1764	1756	1764	1756	450
526	20240318	103200	27002699	1756	1756	1756	1756	0
527	20240318	103100	27002699	1756	1756	1756	1756	1
528	20240318	103000	27000943	1745	1745	1745	1745	1
529	20240318	102900	26999198	1745	1745	1745	1745	20
530	20240318	102800	26964298	1756	1756	1756	1756	0
531	20240318	102700	26964298	1756	1756	1756	1756	0
532	20240318	102600	26964298	1756	1756	1756	1756	1
533	20240318	102500	26962542	1744	1749	1749	1744	600
534	20240318	102400	25915839	1749	1749	1749	1749	0
535	20240318	102300	25915839	1749	1749	1749	1749	1
536	20240318	102200	25914090	1749	1749	1749	1749	0
537	20240318	102100	25914090	1749	1749	1749	1749	0
538	20240318	102000	25914090	1749	1749	1749	1749	0
539	20240318	101900	25914090	1749	1750	1750	1749	500
540	20240318	101800	25039284	1760	1759	1760	1759	20
541	20240318	101700	25004090	1760	1760	1760	1760	0
542	20240318	101600	25004090	1760	1760	1760	1760	0
543	20240318	101500	25004090	1760	1760	1760	1760	0
544	20240318	101400	25004090	1760	1760	1760	1760	0
545	20240318	101300	25004090	1760	1756	1760	1756	3000
546	20240318	101200	19725873	1755	1745	1755	1745	2005
547	20240318	101100	16208014	1745	1745	1745	1745	91
548	20240318	101000	16049219	1749	1749	1749	1749	1
549	20240318	100900	16047470	1745	1745	1745	1745	34
550	20240318	100800	15988140	1749	1749	1749	1749	0
551	20240318	100700	15988140	1749	1749	1749	1749	0
552	20240318	100600	15988140	1749	1749	1749	1749	0
553	20240318	100500	15988140	1749	1749	1749	1749	1
554	20240318	100400	15986391	1750	1750	1750	1750	0
555	20240318	100300	15986391	1750	1750	1750	1750	4
556	20240318	100200	15979391	1752	1752	1752	1752	13
557	20240318	100100	15956615	1752	1752	1752	1752	1
558	20240318	100000	15954863	1753	1752	1753	1752	10
559	20240318	095900	15937342	1752	1753	1753	1745	59
560	20240318	095800	15834076	1753	1753	1753	1753	0
561	20240318	095700	15834076	1753	1753	1753	1753	0
562	20240318	095600	15834076	1753	1753	1753	1753	0
563	20240318	095500	15834076	1753	1745	1753	1745	301
564	20240318	095400	15308823	1753	1753	1753	1753	0
565	20240318	095300	15308823	1753	1753	1753	1753	0
566	20240318	095200	15308823	1753	1753	1753	1753	0
567	20240318	095100	15308823	1753	1753	1753	1753	171
568	20240318	095000	15009060	1751	1752	1753	1751	26
569	20240318	094900	14963508	1752	1752	1752	1752	6
570	20240318	094800	14952996	1754	1754	1754	1754	0
571	20240318	094700	14952996	1754	1754	1754	1754	0
572	20240318	094600	14952996	1754	1754	1754	1754	0
573	20240318	094500	14952996	1754	1754	1754	1754	0
574	20240318	094400	14952996	1754	1754	1754	1754	0
575	20240318	094300	14952996	1754	1754	1754	1754	0
576	20240318	094200	14952996	1754	1754	1754	1754	0
577	20240318	094100	14952996	1754	1754	1754	1754	0
578	20240318	094000	14952996	1754	1754	1754	1754	0
579	20240318	093900	14952996	1754	1754	1754	1754	1
580	20240318	093800	14951242	1745	1745	1745	1745	500
581	20240318	093700	14078742	1757	1757	1757	1757	0
582	20240318	093600	14078742	1757	1757	1757	1757	0
583	20240318	093500	14078742	1757	1757	1757	1757	0
584	20240318	093400	14078742	1757	1757	1757	1757	0
585	20240318	093300	14078742	1757	1757	1757	1757	100
586	20240318	093200	13903042	1758	1758	1758	1758	0
587	20240318	093100	13903042	1758	1758	1758	1758	0
588	20240318	093000	13903042	1758	1758	1758	1758	1
589	20240318	092900	13901284	1743	1743	1743	1743	20
590	20240318	092800	13866424	1760	1760	1760	1760	0
591	20240318	092700	13866424	1760	1760	1760	1760	0
592	20240318	092600	13866424	1760	1760	1760	1760	0
593	20240318	092500	13866424	1760	1760	1760	1760	0
594	20240318	092400	13866424	1760	1760	1763	1760	998
595	20240318	092300	12109941	1760	1742	1760	1742	2427
596	20240318	092200	7849682	1741	1737	1741	1737	1049
597	20240318	092100	6024828	1736	1736	1736	1736	39
598	20240318	092000	5957124	1735	1735	1735	1735	5
599	20240318	091900	5948449	1736	1736	1736	1736	0
600	20240318	091800	5948449	1736	1735	1736	1735	6
601	20240318	091700	5938038	1736	1734	1736	1734	119
602	20240318	091600	5731624	1733	1732	1733	1732	74
603	20240318	091500	5603402	1732	1731	1732	1731	331
604	20240318	091400	5030149	1731	1731	1731	1731	500
605	20240318	091300	4164649	1731	1731	1731	1731	1
606	20240318	091200	4162918	1727	1727	1727	1727	9
607	20240318	091100	4147375	1727	1727	1727	1727	9
608	20240318	091000	4131832	1727	1732	1732	1727	248
609	20240318	090900	3702341	1733	1733	1733	1733	1
610	20240318	090800	3700608	1733	1733	1733	1733	0
611	20240318	090700	3700608	1733	1731	1733	1731	110
612	20240318	090600	3510064	1732	1732	1732	1732	4
613	20240318	090500	3503136	1732	1729	1732	1729	820
614	20240318	090400	2083991	1730	1728	1730	1728	5
615	20240318	090300	2075344	1729	1724	1729	1724	3
616	20240318	090200	2070167	1724	1724	1724	1724	0
617	20240318	090100	2070167	1724	1724	1724	1724	2
618	20240318	090000	2066719	1724	1715	1724	1715	1205