KissMeData/090410/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194100	312309384	1873	1873	1873	1873	3931
3	20240328	194000	312309384	1873	1873	1873	1873	0
4	20240328	193900	312309384	1873	1873	1873	1873	0
5	20240328	193800	312309384	1873	1873	1873	1873	0
6	20240328	193700	312309384	1873	1873	1873	1873	0
7	20240328	193600	312309384	1873	1873	1873	1873	0
8	20240328	193500	312309384	1873	1873	1873	1873	0
9	20240328	193400	312309384	1873	1873	1873	1873	0
10	20240328	193300	312309384	1873	1873	1873	1873	0
11	20240328	193200	312309384	1873	1873	1873	1873	0
12	20240328	193100	312309384	1873	1873	1873	1873	0
13	20240328	193000	312309384	1873	1873	1873	1873	0
14	20240328	192900	312309384	1873	1873	1873	1873	0
15	20240328	192800	312309384	1873	1873	1873	1873	0
16	20240328	192700	312309384	1873	1873	1873	1873	0
17	20240328	192600	312309384	1873	1873	1873	1873	0
18	20240328	192500	312309384	1873	1873	1873	1873	0
19	20240328	192400	312309384	1873	1873	1873	1873	0
20	20240328	192300	312309384	1873	1873	1873	1873	0
21	20240328	192200	312309384	1873	1873	1873	1873	0
22	20240328	192100	312309384	1873	1873	1873	1873	0
23	20240328	192000	312309384	1873	1873	1873	1873	0
24	20240328	191900	312309384	1873	1873	1873	1873	0
25	20240328	191800	312309384	1873	1873	1873	1873	0
26	20240328	191700	312309384	1873	1873	1873	1873	0
27	20240328	191600	312309384	1873	1873	1873	1873	0
28	20240328	191500	312309384	1873	1873	1873	1873	0
29	20240328	191400	312309384	1873	1873	1873	1873	0
30	20240328	191300	312309384	1873	1873	1873	1873	0
31	20240328	191200	312309384	1873	1873	1873	1873	0
32	20240328	191100	312309384	1873	1873	1873	1873	3931
33	20240328	191000	312309384	1873	1873	1873	1873	0
34	20240328	190900	312309384	1873	1873	1873	1873	0
35	20240328	190800	312309384	1873	1873	1873	1873	0
36	20240328	190700	312309384	1873	1873	1873	1873	0
37	20240328	190600	312309384	1873	1873	1873	1873	0
38	20240328	190500	312309384	1873	1873	1873	1873	0
39	20240328	190400	312309384	1873	1873	1873	1873	0
40	20240328	190300	312309384	1873	1873	1873	1873	0
41	20240328	190200	312309384	1873	1873	1873	1873	0
42	20240328	190100	312309384	1873	1873	1873	1873	0
43	20240328	190000	312309384	1873	1873	1873	1873	0
44	20240328	185900	312309384	1873	1873	1873	1873	0
45	20240328	185800	312309384	1873	1873	1873	1873	0
46	20240328	185700	312309384	1873	1873	1873	1873	0
47	20240328	185600	312309384	1873	1873	1873	1873	0
48	20240328	185500	312309384	1873	1873	1873	1873	0
49	20240328	185400	312309384	1873	1873	1873	1873	0
50	20240328	185300	312309384	1873	1873	1873	1873	0
51	20240328	185200	312309384	1873	1873	1873	1873	0
52	20240328	185100	312309384	1873	1873	1873	1873	0
53	20240328	185000	312309384	1873	1873	1873	1873	0
54	20240328	184900	312309384	1873	1873	1873	1873	0
55	20240328	184800	312309384	1873	1873	1873	1873	0
56	20240328	184700	312309384	1873	1873	1873	1873	0
57	20240328	184600	312309384	1873	1873	1873	1873	0
58	20240328	184500	312309384	1873	1873	1873	1873	0
59	20240328	184400	312309384	1873	1873	1873	1873	0
60	20240328	184300	312309384	1873	1873	1873	1873	0
61	20240328	184200	312309384	1873	1873	1873	1873	0
62	20240328	184100	312309384	1873	1873	1873	1873	3931
63	20240328	184000	312309384	1873	1873	1873	1873	0
64	20240328	183900	312309384	1873	1873	1873	1873	0
65	20240328	183800	312309384	1873	1873	1873	1873	0
66	20240328	183700	312309384	1873	1873	1873	1873	0
67	20240328	183600	312309384	1873	1873	1873	1873	0
68	20240328	183500	312309384	1873	1873	1873	1873	0
69	20240328	183400	312309384	1873	1873	1873	1873	0
70	20240328	183300	312309384	1873	1873	1873	1873	0
71	20240328	183200	312309384	1873	1873	1873	1873	0
72	20240328	183100	312309384	1873	1873	1873	1873	0
73	20240328	183000	312309384	1873	1873	1873	1873	0
74	20240328	182900	312309384	1873	1873	1873	1873	0
75	20240328	182800	312309384	1873	1873	1873	1873	0
76	20240328	182700	312309384	1873	1873	1873	1873	0
77	20240328	182600	312309384	1873	1873	1873	1873	0
78	20240328	182500	312309384	1873	1873	1873	1873	0
79	20240328	182400	312309384	1873	1873	1873	1873	0
80	20240328	182300	312309384	1873	1873	1873	1873	0
81	20240328	182200	312309384	1873	1873	1873	1873	0
82	20240328	182100	312309384	1873	1873	1873	1873	0
83	20240328	182000	312309384	1873	1873	1873	1873	0
84	20240328	181900	312309384	1873	1873	1873	1873	0
85	20240328	181800	312309384	1873	1873	1873	1873	0
86	20240328	181700	312309384	1873	1873	1873	1873	0
87	20240328	181600	312309384	1873	1873	1873	1873	0
88	20240328	181500	312309384	1873	1873	1873	1873	0
89	20240328	181400	312309384	1873	1873	1873	1873	0
90	20240328	181300	312309384	1873	1873	1873	1873	0
91	20240328	181200	312309384	1873	1873	1873	1873	0
92	20240328	181100	312309384	1873	1873	1873	1873	3931
93	20240328	181000	312309384	1873	1873	1873	1873	0
94	20240328	180900	312309384	1873	1873	1873	1873	0
95	20240328	180800	312309384	1873	1873	1873	1873	0
96	20240328	180700	312309384	1873	1873	1873	1873	0
97	20240328	180600	312309384	1873	1873	1873	1873	0
98	20240328	180500	312309384	1873	1873	1873	1873	0
99	20240328	180400	312309384	1873	1873	1873	1873	0
100	20240328	180300	312309384	1873	1873	1873	1873	0
101	20240328	180200	312309384	1873	1873	1873	1873	0
102	20240328	180100	312309384	1873	1873	1873	1873	0
103	20240328	180000	312309384	1873	1873	1873	1873	0
104	20240328	175900	312309384	1873	1873	1873	1873	0
105	20240328	175800	312309384	1873	1873	1873	1873	0
106	20240328	175700	312309384	1873	1873	1873	1873	0
107	20240328	175600	312309384	1873	1873	1873	1873	0
108	20240328	175500	312309384	1873	1873	1873	1873	0
109	20240328	175400	312309384	1873	1873	1873	1873	0
110	20240328	175300	312309384	1873	1873	1873	1873	0
111	20240328	175200	312309384	1873	1873	1873	1873	0
112	20240328	175100	312309384	1873	1873	1873	1873	0
113	20240328	175000	312309384	1873	1873	1873	1873	0
114	20240328	174900	312309384	1873	1873	1873	1873	0
115	20240328	174800	312309384	1873	1873	1873	1873	0
116	20240328	174700	312309384	1873	1873	1873	1873	0
117	20240328	174600	312309384	1873	1873	1873	1873	0
118	20240328	174500	312309384	1873	1873	1873	1873	0
119	20240328	174400	312309384	1873	1873	1873	1873	0
120	20240328	174300	312309384	1873	1873	1873	1873	0
121	20240328	174200	312309384	1873	1873	1873	1873	0
122	20240328	174100	312309384	1873	1873	1873	1873	3931
123	20240328	174000	312309384	1873	1873	1873	1873	0
124	20240328	173900	312309384	1873	1873	1873	1873	0
125	20240328	173800	312309384	1873	1873	1873	1873	0
126	20240328	173700	312309384	1873	1873	1873	1873	0
127	20240328	173600	312309384	1873	1873	1873	1873	0
128	20240328	173500	312309384	1873	1873	1873	1873	0
129	20240328	173400	312309384	1873	1873	1873	1873	0
130	20240328	173300	312309384	1873	1873	1873	1873	0
131	20240328	173200	312309384	1873	1873	1873	1873	0
132	20240328	173100	312309384	1873	1873	1873	1873	0
133	20240328	173000	312309384	1873	1873	1873	1873	0
134	20240328	172900	312309384	1873	1873	1873	1873	0
135	20240328	172800	312309384	1873	1873	1873	1873	0
136	20240328	172700	312309384	1873	1873	1873	1873	0
137	20240328	172600	312309384	1873	1873	1873	1873	0
138	20240328	172500	312309384	1873	1873	1873	1873	0
139	20240328	172400	312309384	1873	1873	1873	1873	0
140	20240328	172300	312309384	1873	1873	1873	1873	0
141	20240328	172200	312309384	1873	1873	1873	1873	0
142	20240328	172100	312309384	1873	1873	1873	1873	0
143	20240328	172000	312309384	1873	1873	1873	1873	0
144	20240328	171900	312309384	1873	1873	1873	1873	0
145	20240328	171800	312309384	1873	1873	1873	1873	0
146	20240328	171700	312309384	1873	1873	1873	1873	0
147	20240328	171600	312309384	1873	1873	1873	1873	0
148	20240328	171500	312309384	1873	1873	1873	1873	0
149	20240328	171400	312309384	1873	1873	1873	1873	0
150	20240328	171300	312309384	1873	1873	1873	1873	0
151	20240328	171200	312309384	1873	1873	1873	1873	0
152	20240328	171100	312309384	1873	1873	1873	1873	3931
153	20240328	171000	312309384	1873	1873	1873	1873	0
154	20240328	170900	312309384	1873	1873	1873	1873	0
155	20240328	170800	312309384	1873	1873	1873	1873	0
156	20240328	170700	312309384	1873	1873	1873	1873	0
157	20240328	170600	312309384	1873	1873	1873	1873	0
158	20240328	170500	312309384	1873	1873	1873	1873	0
159	20240328	170400	312309384	1873	1873	1873	1873	0
160	20240328	170300	312309384	1873	1873	1873	1873	0
161	20240328	170200	312309384	1873	1873	1873	1873	0
162	20240328	170100	312309384	1873	1873	1873	1873	0
163	20240328	170000	312309384	1873	1873	1873	1873	0
164	20240328	165900	312309384	1873	1873	1873	1873	0
165	20240328	165800	312309384	1873	1873	1873	1873	0
166	20240328	165700	312309384	1873	1873	1873	1873	0
167	20240328	165600	312309384	1873	1873	1873	1873	0
168	20240328	165500	312309384	1873	1873	1873	1873	0
169	20240328	165400	312309384	1873	1873	1873	1873	0
170	20240328	165300	312309384	1873	1873	1873	1873	0
171	20240328	165200	312309384	1873	1873	1873	1873	0
172	20240328	165100	312309384	1873	1873	1873	1873	0
173	20240328	165000	312309384	1873	1873	1873	1873	0
174	20240328	164900	312309384	1873	1873	1873	1873	0
175	20240328	164800	312309384	1873	1873	1873	1873	0
176	20240328	164700	312309384	1873	1873	1873	1873	0
177	20240328	164600	312309384	1873	1873	1873	1873	0
178	20240328	164500	312309384	1873	1873	1873	1873	0
179	20240328	164400	312309384	1873	1873	1873	1873	0
180	20240328	164300	312309384	1873	1873	1873	1873	0
181	20240328	164200	312309384	1873	1873	1873	1873	0
182	20240328	164100	312309384	1873	1873	1873	1873	3931
183	20240328	164000	312309384	1873	1873	1873	1873	0
184	20240328	163900	312309384	1873	1873	1873	1873	0
185	20240328	163800	312309384	1873	1873	1873	1873	0
186	20240328	163700	312309384	1873	1873	1873	1873	0
187	20240328	163600	312309384	1873	1873	1873	1873	0
188	20240328	163500	312309384	1873	1873	1873	1873	0
189	20240328	163400	312309384	1873	1873	1873	1873	0
190	20240328	163300	312309384	1873	1873	1873	1873	0
191	20240328	163200	312309384	1873	1873	1873	1873	0
192	20240328	163100	312309384	1873	1873	1873	1873	0
193	20240328	163000	312309384	1873	1873	1873	1873	0
194	20240328	162900	312309384	1873	1873	1873	1873	0
195	20240328	162800	312309384	1873	1873	1873	1873	0
196	20240328	162700	312309384	1873	1873	1873	1873	0
197	20240328	162600	312309384	1873	1873	1873	1873	0
198	20240328	162500	312309384	1873	1873	1873	1873	0
199	20240328	162400	312309384	1873	1873	1873	1873	0
200	20240328	162300	312309384	1873	1873	1873	1873	0
201	20240328	162200	312309384	1873	1873	1873	1873	0
202	20240328	162100	312309384	1873	1873	1873	1873	0
203	20240328	162000	312309384	1873	1873	1873	1873	0
204	20240328	161900	312309384	1873	1873	1873	1873	0
205	20240328	161800	312309384	1873	1873	1873	1873	0
206	20240328	161700	312309384	1873	1873	1873	1873	0
207	20240328	161600	312309384	1873	1873	1873	1873	0
208	20240328	161500	312309384	1873	1873	1873	1873	0
209	20240328	161400	312309384	1873	1873	1873	1873	0
210	20240328	161300	312309384	1873	1873	1873	1873	0
211	20240328	161200	312309384	1873	1873	1873	1873	0
212	20240328	161100	312309384	1873	1873	1873	1873	3931
213	20240328	161000	312309384	1873	1873	1873	1873	0
214	20240328	160900	312309384	1873	1873	1873	1873	0
215	20240328	160800	312309384	1873	1873	1873	1873	0
216	20240328	160700	312309384	1873	1873	1873	1873	0
217	20240328	160600	312309384	1873	1873	1873	1873	0
218	20240328	160500	312309384	1873	1873	1873	1873	0
219	20240328	160400	312309384	1873	1873	1873	1873	0
220	20240328	160300	312309384	1873	1873	1873	1873	0
221	20240328	160200	312309384	1873	1873	1873	1873	0
222	20240328	160100	312309384	1873	1873	1873	1873	0
223	20240328	160000	312309384	1873	1873	1873	1873	0
224	20240328	155900	312309384	1873	1873	1873	1873	0
225	20240328	155800	312309384	1873	1873	1873	1873	0
226	20240328	155700	312309384	1873	1873	1873	1873	0
227	20240328	155600	312309384	1873	1873	1873	1873	0
228	20240328	155500	312309384	1873	1873	1873	1873	0
229	20240328	155400	312309384	1873	1873	1873	1873	0
230	20240328	155300	312309384	1873	1873	1873	1873	0
231	20240328	155200	312309384	1873	1873	1873	1873	0
232	20240328	155100	312309384	1873	1873	1873	1873	0
233	20240328	155000	312309384	1873	1873	1873	1873	0
234	20240328	154900	312309384	1873	1873	1873	1873	0
235	20240328	154800	312309384	1873	1873	1873	1873	0
236	20240328	154700	312309384	1873	1873	1873	1873	0
237	20240328	154600	312309384	1873	1873	1873	1873	0
238	20240328	154500	312309384	1873	1873	1873	1873	0
239	20240328	154400	312309384	1873	1873	1873	1873	0
240	20240328	154300	312309384	1873	1873	1873	1873	0
241	20240328	154200	312309384	1873	1873	1873	1873	0
242	20240328	154100	312309384	1873	1873	1873	1873	3931
243	20240328	154000	312309384	1873	1873	1873	1873	0
244	20240328	153900	312309384	1873	1873	1873	1873	0
245	20240328	153800	312309384	1873	1873	1873	1873	0
246	20240328	153700	312309384	1873	1873	1873	1873	0
247	20240328	153600	312309384	1873	1873	1873	1873	0
248	20240328	153500	312309384	1873	1873	1873	1873	0
249	20240328	153400	312309384	1873	1873	1873	1873	0
250	20240328	153300	312309384	1873	1873	1873	1873	0
251	20240328	153200	312309384	1873	1873	1873	1873	0
252	20240328	153100	312309384	1873	1873	1873	1873	0
253	20240328	153000	312309384	1873	1873	1873	1873	3931
254	20240328	152900	304946621	1872	1872	1872	1872	0
255	20240328	152800	304946621	1872	1872	1872	1872	0
256	20240328	152700	304946621	1872	1872	1872	1872	0
257	20240328	152600	304946621	1872	1872	1872	1872	0
258	20240328	152500	304946621	1872	1872	1872	1872	0
259	20240328	152400	304946621	1872	1872	1872	1872	0
260	20240328	152300	304946621	1872	1872	1872	1872	0
261	20240328	152200	304946621	1872	1872	1872	1872	0
262	20240328	152100	304946621	1872	1872	1872	1872	0
263	20240328	152000	304946621	1872	1872	1872	1872	0
264	20240328	151900	304946621	1872	1872	1874	1872	1605
265	20240328	151800	301942051	1872	1873	1873	1872	1293
266	20240328	151700	299520954	1874	1874	1874	1874	6152
267	20240328	151600	287992106	1874	1874	1874	1874	2502
268	20240328	151500	283303358	1875	1875	1875	1875	4008
269	20240328	151400	275788358	1877	1877	1877	1877	1
270	20240328	151300	275786481	1878	1878	1878	1878	1
271	20240328	151200	275784603	1875	1877	1878	1875	875
272	20240328	151100	274143717	1877	1877	1877	1877	8
273	20240328	151000	274128701	1876	1876	1876	1876	103
274	20240328	150900	273935473	1876	1876	1876	1876	18
275	20240328	150800	273901705	1876	1876	1876	1876	140
276	20240328	150700	273639065	1876	1876	1876	1876	100
277	20240328	150600	273451465	1876	1876	1876	1876	0
278	20240328	150500	273451465	1876	1876	1876	1876	0
279	20240328	150400	273451465	1876	1876	1876	1876	0
280	20240328	150300	273451465	1876	1876	1876	1876	32
281	20240328	150200	273391433	1876	1876	1876	1876	649
282	20240328	150100	272173909	1879	1879	1879	1879	0
283	20240328	150000	272173909	1879	1879	1879	1879	20
284	20240328	145900	272136329	1880	1880	1880	1880	2000
285	20240328	145800	268376329	1880	1876	1880	1876	251
286	20240328	145700	267905449	1879	1877	1879	1877	4
287	20240328	145600	267897935	1880	1880	1880	1880	1
288	20240328	145500	267896055	1879	1879	1879	1879	10
289	20240328	145400	267877265	1880	1880	1880	1880	0
290	20240328	145300	267877265	1880	1880	1880	1880	2
291	20240328	145200	267873505	1880	1880	1880	1880	1
292	20240328	145100	267871625	1876	1879	1879	1876	200
293	20240328	145000	267496344	1880	1880	1880	1880	0
294	20240328	144900	267496344	1880	1880	1880	1880	2
295	20240328	144800	267492584	1879	1879	1879	1879	0
296	20240328	144700	267492584	1879	1880	1880	1879	2354
297	20240328	144600	263067418	1880	1880	1880	1880	0
298	20240328	144500	263067418	1880	1880	1880	1880	0
299	20240328	144400	263067418	1880	1880	1880	1880	1
300	20240328	144300	263065538	1879	1879	1879	1879	0
301	20240328	144200	263065538	1879	1880	1880	1879	420
302	20240328	144100	262276356	1879	1879	1879	1879	4
303	20240328	144000	262268840	1880	1880	1880	1880	0
304	20240328	143900	262268840	1880	1880	1880	1880	0
305	20240328	143800	262268840	1880	1880	1880	1880	0
306	20240328	143700	262268840	1880	1880	1880	1880	0
307	20240328	143600	262268840	1880	1880	1880	1880	0
308	20240328	143500	262268840	1880	1880	1880	1880	0
309	20240328	143400	262268840	1880	1880	1880	1880	0
310	20240328	143300	262268840	1880	1880	1880	1880	0
311	20240328	143200	262268840	1880	1880	1880	1880	0
312	20240328	143100	262268840	1880	1880	1880	1880	0
313	20240328	143000	262268840	1880	1880	1880	1880	0
314	20240328	142900	262268840	1880	1880	1880	1880	0
315	20240328	142800	262268840	1880	1880	1880	1880	0
316	20240328	142700	262268840	1880	1880	1880	1880	100
317	20240328	142600	262080840	1880	1880	1880	1880	0
318	20240328	142500	262080840	1880	1880	1880	1880	10
319	20240328	142400	262062040	1879	1879	1879	1879	0
320	20240328	142300	262062040	1879	1879	1879	1879	0
321	20240328	142200	262062040	1879	1879	1879	1879	703
322	20240328	142100	260741103	1879	1879	1879	1876	70
323	20240328	142000	260609723	1875	1875	1875	1875	0
324	20240328	141900	260609723	1875	1875	1875	1875	0
325	20240328	141800	260609723	1875	1875	1875	1875	0
326	20240328	141700	260609723	1875	1879	1879	1875	11
327	20240328	141600	260589092	1875	1876	1876	1875	510
328	20240328	141500	259632825	1875	1876	1876	1875	10
329	20240328	141400	259614071	1879	1879	1879	1879	1
330	20240328	141300	259612192	1875	1879	1879	1875	9275
331	20240328	141200	242221048	1876	1877	1877	1876	180
332	20240328	141100	241883339	1879	1879	1879	1879	0
333	20240328	141000	241883339	1879	1879	1879	1879	0
334	20240328	140900	241883339	1879	1879	1879	1879	0
335	20240328	140800	241883339	1879	1879	1879	1879	0
336	20240328	140700	241883339	1879	1879	1879	1879	0
337	20240328	140600	241883339	1879	1879	1879	1879	0
338	20240328	140500	241883339	1879	1879	1879	1879	0
339	20240328	140400	241883339	1879	1879	1879	1879	0
340	20240328	140300	241883339	1879	1879	1879	1879	40
341	20240328	140200	241808179	1879	1876	1879	1875	3703
342	20240328	140100	234862224	1879	1879	1879	1879	2
343	20240328	140000	234858466	1876	1877	1877	1876	8346
344	20240328	135900	219201279	1877	1877	1877	1877	70
345	20240328	135800	219069889	1879	1879	1879	1879	0
346	20240328	135700	219069889	1879	1877	1879	1876	1932
347	20240328	135600	215443807	1879	1879	1879	1879	2
348	20240328	135500	215440049	1877	1880	1880	1877	1344
349	20240328	135400	212917295	1877	1877	1877	1877	334
350	20240328	135300	212290377	1880	1880	1880	1880	108
351	20240328	135200	212087337	1877	1880	1880	1877	7
352	20240328	135100	212074183	1880	1880	1880	1880	2
353	20240328	135000	212070423	1880	1880	1880	1880	0
354	20240328	134900	212070423	1880	1880	1880	1880	1
355	20240328	134800	212068543	1878	1878	1878	1878	0
356	20240328	134700	212068543	1878	1878	1878	1878	0
357	20240328	134600	212068543	1878	1880	1880	1878	577
358	20240328	134500	210984933	1880	1880	1880	1880	0
359	20240328	134400	210984933	1880	1880	1880	1880	0
360	20240328	134300	210984933	1880	1880	1880	1880	0
361	20240328	134200	210984933	1880	1880	1880	1880	0
362	20240328	134100	210984933	1880	1880	1880	1880	22
363	20240328	134000	210943573	1880	1880	1880	1880	4
364	20240328	133900	210936053	1880	1880	1880	1880	0
365	20240328	133800	210936053	1880	1880	1880	1880	0
366	20240328	133700	210936053	1880	1880	1880	1880	0
367	20240328	133600	210936053	1880	1880	1880	1880	16
368	20240328	133500	210905973	1880	1878	1880	1878	2100
369	20240328	133400	206959051	1878	1878	1878	1878	0
370	20240328	133300	206959051	1878	1878	1878	1878	10
371	20240328	133200	206940271	1877	1877	1877	1877	0
372	20240328	133100	206940271	1877	1877	1877	1877	1000
373	20240328	133000	205063271	1878	1878	1878	1878	10
374	20240328	132900	205044491	1878	1878	1878	1878	0
375	20240328	132800	205044491	1878	1878	1878	1878	10
376	20240328	132700	205025711	1878	1878	1878	1878	100
377	20240328	132600	204837911	1878	1878	1878	1878	0
378	20240328	132500	204837911	1878	1878	1878	1878	133
379	20240328	132400	204588137	1878	1878	1878	1878	0
380	20240328	132300	204588137	1878	1878	1878	1878	0
381	20240328	132200	204588137	1878	1878	1878	1878	10
382	20240328	132100	204569357	1878	1878	1878	1878	0
383	20240328	132000	204569357	1878	1878	1878	1878	8
384	20240328	131900	204554333	1878	1878	1878	1878	0
385	20240328	131800	204554333	1878	1877	1878	1877	110
386	20240328	131700	204347853	1878	1878	1878	1878	60
387	20240328	131600	204235173	1878	1878	1878	1878	121
388	20240328	131500	204007935	1878	1878	1878	1877	4517
389	20240328	131400	195529496	1878	1878	1878	1878	60
390	20240328	131300	195416816	1877	1878	1878	1877	1566
391	20240328	131200	192477384	1878	1878	1878	1878	0
392	20240328	131100	192477384	1878	1878	1878	1878	752
393	20240328	131000	191065128	1878	1878	1878	1878	0
394	20240328	130900	191065128	1878	1878	1878	1878	0
395	20240328	130800	191065128	1878	1878	1878	1878	0
396	20240328	130700	191065128	1878	1878	1878	1878	0
397	20240328	130600	191065128	1878	1878	1878	1878	0
398	20240328	130500	191065128	1878	1878	1878	1878	0
399	20240328	130400	191065128	1878	1878	1878	1878	0
400	20240328	130300	191065128	1878	1878	1878	1878	0
401	20240328	130200	191065128	1878	1878	1878	1878	0
402	20240328	130100	191065128	1878	1878	1878	1878	0
403	20240328	130000	191065128	1878	1878	1878	1878	0
404	20240328	125900	191065128	1878	1878	1878	1878	0
405	20240328	125800	191065128	1878	1878	1878	1878	0
406	20240328	125700	191065128	1878	1878	1878	1878	0
407	20240328	125600	191065128	1878	1878	1878	1878	0
408	20240328	125500	191065128	1878	1878	1878	1878	0
409	20240328	125400	191065128	1878	1878	1878	1878	35
410	20240328	125300	190999398	1878	1878	1878	1878	1
411	20240328	125200	190997520	1878	1878	1878	1878	0
412	20240328	125100	190997520	1878	1878	1878	1878	0
413	20240328	125000	190997520	1878	1878	1878	1878	2000
414	20240328	124900	187241520	1878	1880	1880	1878	5197
415	20240328	124800	177479732	1880	1880	1880	1880	54
416	20240328	124700	177378212	1882	1882	1882	1882	0
417	20240328	124600	177378212	1882	1882	1882	1882	10
418	20240328	124500	177359392	1880	1880	1880	1880	0
419	20240328	124400	177359392	1880	1880	1880	1880	700
420	20240328	124300	176043392	1882	1882	1882	1882	5
421	20240328	124200	176033982	1882	1882	1882	1882	0
422	20240328	124100	176033982	1882	1882	1882	1882	10
423	20240328	124000	176015162	1880	1881	1881	1880	1400
424	20240328	123900	173383124	1882	1882	1882	1882	10
425	20240328	123800	173364304	1882	1882	1882	1882	0
426	20240328	123700	173364304	1882	1882	1882	1882	0
427	20240328	123600	173364304	1882	1882	1882	1882	0
428	20240328	123500	173364304	1882	1882	1882	1882	0
429	20240328	123400	173364304	1882	1882	1882	1882	0
430	20240328	123300	173364304	1882	1882	1882	1882	11
431	20240328	123200	173343602	1883	1883	1883	1883	0
432	20240328	123100	173343602	1883	1883	1883	1883	100
433	20240328	123000	173155302	1883	1883	1883	1883	3
434	20240328	122900	173149653	1884	1884	1884	1884	0
435	20240328	122800	173149653	1884	1883	1884	1883	62
436	20240328	122700	173032905	1884	1884	1884	1884	30
437	20240328	122600	172976385	1884	1884	1884	1884	0
438	20240328	122500	172976385	1884	1884	1884	1884	0
439	20240328	122400	172976385	1884	1884	1884	1884	0
440	20240328	122300	172976385	1884	1883	1884	1883	120
441	20240328	122200	172750324	1884	1884	1884	1884	0
442	20240328	122100	172750324	1884	1884	1884	1884	0
443	20240328	122000	172750324	1884	1884	1884	1884	0
444	20240328	121900	172750324	1884	1884	1884	1884	0
445	20240328	121800	172750324	1884	1883	1884	1881	1079
446	20240328	121700	170720509	1884	1884	1884	1884	0
447	20240328	121600	170720509	1884	1882	1884	1882	1352
448	20240328	121500	168174921	1883	1883	1883	1883	0
449	20240328	121400	168174921	1883	1883	1883	1883	0
450	20240328	121300	168174921	1883	1883	1883	1883	0
451	20240328	121200	168174921	1883	1883	1883	1883	0
452	20240328	121100	168174921	1883	1883	1883	1883	0
453	20240328	121000	168174921	1883	1882	1883	1882	2
454	20240328	120900	168171156	1883	1883	1883	1883	0
455	20240328	120800	168171156	1883	1883	1883	1883	0
456	20240328	120700	168171156	1883	1883	1883	1883	100
457	20240328	120600	167982856	1883	1883	1883	1883	0
458	20240328	120500	167982856	1883	1881	1883	1881	126
459	20240328	120400	167745830	1880	1880	1880	1880	0
460	20240328	120300	167745830	1880	1880	1880	1880	0
461	20240328	120200	167745830	1880	1880	1880	1880	0
462	20240328	120100	167745830	1880	1880	1880	1880	0
463	20240328	120000	167745830	1880	1880	1880	1880	203
464	20240328	115900	167364190	1884	1884	1884	1884	0
465	20240328	115800	167364190	1884	1884	1884	1884	0
466	20240328	115700	167364190	1884	1884	1884	1884	0
467	20240328	115600	167364190	1884	1883	1884	1883	11
468	20240328	115500	167343476	1881	1882	1882	1881	262
469	20240328	115400	166850644	1883	1883	1883	1883	0
470	20240328	115300	166850644	1883	1884	1884	1883	9
471	20240328	115200	166833693	1882	1882	1882	1882	70
472	20240328	115100	166701953	1884	1884	1884	1884	859
473	20240328	115000	165083597	1884	1884	1884	1884	50
474	20240328	114900	164989397	1884	1881	1884	1881	4
475	20240328	114800	164981867	1884	1884	1884	1884	0
476	20240328	114700	164981867	1884	1883	1884	1883	10
477	20240328	114600	164963036	1883	1883	1883	1883	492
478	20240328	114500	164036600	1883	1883	1883	1883	2
479	20240328	114400	164032834	1883	1883	1883	1883	116
480	20240328	114300	163814406	1883	1883	1883	1883	0
481	20240328	114200	163814406	1883	1883	1883	1883	0
482	20240328	114100	163814406	1883	1883	1883	1883	0
483	20240328	114000	163814406	1883	1882	1883	1882	12
484	20240328	113900	163791812	1883	1883	1883	1883	0
485	20240328	113800	163791812	1883	1883	1883	1883	0
486	20240328	113700	163791812	1883	1883	1883	1883	0
487	20240328	113600	163791812	1883	1883	1883	1883	0
488	20240328	113500	163791812	1883	1883	1883	1883	0
489	20240328	113400	163791812	1883	1883	1883	1883	0
490	20240328	113300	163791812	1883	1883	1883	1883	2
491	20240328	113200	163788046	1883	1883	1883	1883	0
492	20240328	113100	163788046	1883	1883	1883	1883	0
493	20240328	113000	163788046	1883	1883	1883	1883	0
494	20240328	112900	163788046	1883	1883	1883	1883	0
495	20240328	112800	163788046	1883	1883	1883	1883	479
496	20240328	112700	162886089	1883	1883	1883	1883	0
497	20240328	112600	162886089	1883	1883	1883	1883	1
498	20240328	112500	162884206	1884	1884	1884	1884	0
499	20240328	112400	162884206	1884	1883	1884	1883	769
500	20240328	112300	161436169	1883	1883	1883	1883	0
501	20240328	112200	161436169	1883	1883	1883	1883	1
502	20240328	112100	161434286	1883	1882	1883	1882	500
503	20240328	112000	160492936	1884	1884	1884	1884	0
504	20240328	111900	160492936	1884	1884	1884	1884	0
505	20240328	111800	160492936	1884	1884	1884	1884	10
506	20240328	111700	160474096	1878	1878	1878	1878	2
507	20240328	111600	160470340	1878	1886	1886	1878	1424
508	20240328	111500	157785107	1886	1886	1886	1886	1001
509	20240328	111400	155897221	1886	1885	1886	1885	12
510	20240328	111300	155874599	1886	1886	1886	1886	12
511	20240328	111200	155851967	1885	1879	1885	1879	27567
512	20240328	111100	103915174	1877	1877	1877	1877	0
513	20240328	111000	103915174	1877	1877	1877	1877	1078
514	20240328	110900	101891768	1877	1877	1877	1877	0
515	20240328	110800	101891768	1877	1877	1877	1877	0
516	20240328	110700	101891768	1877	1877	1877	1877	1404
517	20240328	110600	99256460	1878	1878	1878	1878	10
518	20240328	110500	99237680	1880	1880	1880	1880	0
519	20240328	110400	99237680	1880	1880	1880	1880	0
520	20240328	110300	99237680	1880	1880	1880	1880	0
521	20240328	110200	99237680	1880	1880	1880	1880	0
522	20240328	110100	99237680	1880	1880	1880	1880	0
523	20240328	110000	99237680	1880	1880	1880	1880	10
524	20240328	105900	99218880	1880	1880	1880	1880	0
525	20240328	105800	99218880	1880	1880	1880	1880	0
526	20240328	105700	99218880	1880	1880	1880	1880	0
527	20240328	105600	99218880	1880	1880	1880	1880	10
528	20240328	105500	99200080	1880	1880	1880	1880	0
529	20240328	105400	99200080	1880	1878	1880	1876	10214
530	20240328	105300	80027442	1880	1880	1880	1880	0
531	20240328	105200	80027442	1880	1880	1880	1880	0
532	20240328	105100	80027442	1880	1880	1880	1880	0
533	20240328	105000	80027442	1880	1880	1880	1880	0
534	20240328	104900	80027442	1880	1880	1880	1880	36
535	20240328	104800	79959762	1880	1880	1880	1880	0
536	20240328	104700	79959762	1880	1880	1880	1880	0
537	20240328	104600	79959762	1880	1880	1880	1880	1
538	20240328	104500	79957882	1877	1877	1877	1877	0
539	20240328	104400	79957882	1877	1877	1877	1877	0
540	20240328	104300	79957882	1877	1877	1877	1877	877
541	20240328	104200	78311753	1877	1877	1877	1877	0
542	20240328	104100	78311753	1877	1878	1878	1877	1000
543	20240328	104000	76434743	1877	1877	1877	1877	0
544	20240328	103900	76434743	1877	1877	1877	1877	0
545	20240328	103800	76434743	1877	1877	1877	1877	212
546	20240328	103700	76036819	1877	1878	1878	1877	375
547	20240328	103600	75332942	1877	1877	1877	1877	0
548	20240328	103500	75332942	1877	1877	1877	1877	0
549	20240328	103400	75332942	1877	1877	1877	1877	512
550	20240328	103300	74371918	1877	1877	1877	1877	150
551	20240328	103200	74090368	1877	1877	1877	1877	0
552	20240328	103100	74090368	1877	1879	1879	1877	7000
553	20240328	103000	60948157	1880	1880	1880	1880	1500
554	20240328	102900	58128157	1883	1883	1883	1883	0
555	20240328	102800	58128157	1883	1883	1883	1883	0
556	20240328	102700	58128157	1883	1883	1883	1883	0
557	20240328	102600	58128157	1883	1883	1883	1883	0
558	20240328	102500	58128157	1883	1882	1883	1882	133
559	20240328	102400	57877728	1884	1884	1884	1884	0
560	20240328	102300	57877728	1884	1884	1884	1884	0
561	20240328	102200	57877728	1884	1884	1884	1884	0
562	20240328	102100	57877728	1884	1884	1884	1884	0
563	20240328	102000	57877728	1884	1884	1884	1884	300
564	20240328	101900	57312528	1884	1884	1884	1884	0
565	20240328	101800	57312528	1884	1884	1884	1884	760
566	20240328	101700	55880688	1884	1883	1884	1883	242
567	20240328	101600	55424960	1884	1884	1884	1884	0
568	20240328	101500	55424960	1884	1884	1884	1884	0
569	20240328	101400	55424960	1884	1884	1884	1884	0
570	20240328	101300	55424960	1884	1884	1884	1884	0
571	20240328	101200	55424960	1884	1883	1884	1883	11
572	20240328	101100	55404246	1875	1875	1875	1875	1600
573	20240328	101000	52404246	1882	1875	1882	1875	3001
574	20240328	100900	46777364	1882	1881	1882	1881	2
575	20240328	100800	46773601	1875	1875	1875	1875	0
576	20240328	100700	46773601	1875	1880	1880	1875	6500
577	20240328	100600	34574871	1880	1880	1882	1880	1013
578	20240328	100500	32670418	1881	1881	1881	1881	0
579	20240328	100400	32670418	1881	1881	1881	1881	0
580	20240328	100300	32670418	1881	1881	1881	1881	484
581	20240328	100200	31760014	1882	1882	1882	1882	0
582	20240328	100100	31760014	1882	1882	1882	1882	1
583	20240328	100000	31758132	1882	1882	1882	1880	37
584	20240328	095900	31688544	1882	1882	1882	1882	5
585	20240328	095800	31679134	1882	1882	1882	1882	0
586	20240328	095700	31679134	1882	1882	1882	1882	5
587	20240328	095600	31669724	1882	1882	1882	1882	5
588	20240328	095500	31660314	1882	1882	1882	1882	6
589	20240328	095400	31649022	1880	1880	1880	1874	4392
590	20240328	095300	23414572	1881	1881	1881	1881	6
591	20240328	095200	23403286	1881	1881	1881	1881	0
592	20240328	095100	23403286	1881	1880	1881	1876	266
593	20240328	095000	22903868	1881	1881	1881	1881	26
594	20240328	094900	22854962	1882	1881	1882	1881	9
595	20240328	094800	22838028	1882	1882	1882	1882	5
596	20240328	094700	22828618	1882	1882	1882	1882	6
597	20240328	094600	22817326	1882	1884	1884	1882	350
598	20240328	094500	22158608	1885	1885	1885	1885	5
599	20240328	094400	22149183	1884	1884	1884	1884	5
600	20240328	094300	22139763	1884	1884	1884	1884	5
601	20240328	094200	22130343	1884	1884	1884	1884	10
602	20240328	094100	22111503	1884	1884	1884	1884	105
603	20240328	094000	21913683	1884	1884	1884	1884	4
604	20240328	093900	21906147	1884	1884	1884	1884	5
605	20240328	093800	21896727	1884	1884	1884	1884	5
606	20240328	093700	21887307	1884	1885	1885	1884	524
607	20240328	093600	20900077	1885	1885	1885	1885	5
608	20240328	093500	20890652	1884	1885	1885	1884	15
609	20240328	093400	20862387	1885	1884	1885	1884	172
610	20240328	093300	20538181	1885	1884	1885	1884	11
611	20240328	093200	20517447	1886	1885	1886	1885	1006
612	20240328	093100	18621131	1885	1885	1885	1885	4
613	20240328	093000	18613591	1885	1885	1885	1885	5
614	20240328	092900	18604166	1885	1884	1885	1884	1005
615	20240328	092800	16710101	1885	1885	1885	1885	0
616	20240328	092700	16710101	1885	1879	1885	1879	1000
617	20240328	092600	14829221	1879	1878	1879	1878	10
618	20240328	092500	14810436	1879	1879	1879	1879	5
619	20240328	092400	14801041	1878	1878	1878	1878	4
620	20240328	092300	14793529	1876	1876	1876	1876	0
621	20240328	092200	14793529	1876	1876	1876	1876	262
622	20240328	092100	14302017	1876	1876	1876	1876	4
623	20240328	092000	14294513	1876	1876	1876	1876	138
624	20240328	091900	14035625	1876	1876	1876	1876	55
625	20240328	091800	13932445	1876	1876	1876	1876	4
626	20240328	091700	13924941	1876	1876	1876	1876	5
627	20240328	091600	13915561	1876	1876	1876	1876	36
628	20240328	091500	13848025	1876	1879	1879	1876	281
629	20240328	091400	13320116	1877	1879	1879	1877	55
630	20240328	091300	13216781	1879	1877	1879	1875	111
631	20240328	091200	13008599	1879	1879	1879	1879	0
632	20240328	091100	13008599	1879	1879	1879	1879	20
633	20240328	091000	12971019	1879	1879	1879	1879	5
634	20240328	090900	12961624	1877	1875	1877	1875	69
635	20240328	090800	12832239	1875	1877	1877	1875	50
636	20240328	090700	12738474	1875	1875	1875	1875	0
637	20240328	090600	12738474	1875	1875	1875	1875	2284
638	20240328	090500	8455974	1875	1875	1876	1875	80
639	20240328	090400	8305972	1879	1879	1879	1879	415
640	20240328	090300	7526187	1878	1878	1879	1876	2447
641	20240328	090200	2933823	1879	1884	1884	1879	31
642	20240328	090100	2875569	1884	1884	1884	1884	1
643	20240328	090000	2873685	1885	1885	1885	1881	1099