KissMeData/090410/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195600	396222452	1886	1886	1886	1886	3188
3	20240322	195500	396222452	1886	1886	1886	1886	0
4	20240322	195400	396222452	1886	1886	1886	1886	0
5	20240322	195300	396222452	1886	1886	1886	1886	0
6	20240322	195200	396222452	1886	1886	1886	1886	0
7	20240322	195100	396222452	1886	1886	1886	1886	0
8	20240322	195000	396222452	1886	1886	1886	1886	0
9	20240322	194900	396222452	1886	1886	1886	1886	0
10	20240322	194800	396222452	1886	1886	1886	1886	0
11	20240322	194700	396222452	1886	1886	1886	1886	0
12	20240322	194600	396222452	1886	1886	1886	1886	0
13	20240322	194500	396222452	1886	1886	1886	1886	0
14	20240322	194400	396222452	1886	1886	1886	1886	0
15	20240322	194300	396222452	1886	1886	1886	1886	0
16	20240322	194200	396222452	1886	1886	1886	1886	0
17	20240322	194100	396222452	1886	1886	1886	1886	0
18	20240322	194000	396222452	1886	1886	1886	1886	0
19	20240322	193900	396222452	1886	1886	1886	1886	0
20	20240322	193800	396222452	1886	1886	1886	1886	0
21	20240322	193700	396222452	1886	1886	1886	1886	0
22	20240322	193600	396222452	1886	1886	1886	1886	0
23	20240322	193500	396222452	1886	1886	1886	1886	0
24	20240322	193400	396222452	1886	1886	1886	1886	0
25	20240322	193300	396222452	1886	1886	1886	1886	0
26	20240322	193200	396222452	1886	1886	1886	1886	0
27	20240322	193100	396222452	1886	1886	1886	1886	0
28	20240322	193000	396222452	1886	1886	1886	1886	0
29	20240322	192900	396222452	1886	1886	1886	1886	0
30	20240322	192800	396222452	1886	1886	1886	1886	0
31	20240322	192700	396222452	1886	1886	1886	1886	0
32	20240322	192600	396222452	1886	1886	1886	1886	3188
33	20240322	192500	396222452	1886	1886	1886	1886	0
34	20240322	192400	396222452	1886	1886	1886	1886	0
35	20240322	192300	396222452	1886	1886	1886	1886	0
36	20240322	192200	396222452	1886	1886	1886	1886	0
37	20240322	192100	396222452	1886	1886	1886	1886	0
38	20240322	192000	396222452	1886	1886	1886	1886	0
39	20240322	191900	396222452	1886	1886	1886	1886	0
40	20240322	191800	396222452	1886	1886	1886	1886	0
41	20240322	191700	396222452	1886	1886	1886	1886	0
42	20240322	191600	396222452	1886	1886	1886	1886	0
43	20240322	191500	396222452	1886	1886	1886	1886	0
44	20240322	191400	396222452	1886	1886	1886	1886	0
45	20240322	191300	396222452	1886	1886	1886	1886	0
46	20240322	191200	396222452	1886	1886	1886	1886	0
47	20240322	191100	396222452	1886	1886	1886	1886	0
48	20240322	191000	396222452	1886	1886	1886	1886	0
49	20240322	190900	396222452	1886	1886	1886	1886	0
50	20240322	190800	396222452	1886	1886	1886	1886	0
51	20240322	190700	396222452	1886	1886	1886	1886	0
52	20240322	190600	396222452	1886	1886	1886	1886	0
53	20240322	190500	396222452	1886	1886	1886	1886	0
54	20240322	190400	396222452	1886	1886	1886	1886	0
55	20240322	190300	396222452	1886	1886	1886	1886	0
56	20240322	190200	396222452	1886	1886	1886	1886	0
57	20240322	190100	396222452	1886	1886	1886	1886	0
58	20240322	190000	396222452	1886	1886	1886	1886	0
59	20240322	185900	396222452	1886	1886	1886	1886	0
60	20240322	185800	396222452	1886	1886	1886	1886	0
61	20240322	185700	396222452	1886	1886	1886	1886	0
62	20240322	185600	396222452	1886	1886	1886	1886	3188
63	20240322	185500	396222452	1886	1886	1886	1886	0
64	20240322	185400	396222452	1886	1886	1886	1886	0
65	20240322	185300	396222452	1886	1886	1886	1886	0
66	20240322	185200	396222452	1886	1886	1886	1886	0
67	20240322	185100	396222452	1886	1886	1886	1886	0
68	20240322	185000	396222452	1886	1886	1886	1886	0
69	20240322	184900	396222452	1886	1886	1886	1886	0
70	20240322	184800	396222452	1886	1886	1886	1886	0
71	20240322	184700	396222452	1886	1886	1886	1886	0
72	20240322	184600	396222452	1886	1886	1886	1886	0
73	20240322	184500	396222452	1886	1886	1886	1886	0
74	20240322	184400	396222452	1886	1886	1886	1886	0
75	20240322	184300	396222452	1886	1886	1886	1886	0
76	20240322	184200	396222452	1886	1886	1886	1886	0
77	20240322	184100	396222452	1886	1886	1886	1886	0
78	20240322	184000	396222452	1886	1886	1886	1886	0
79	20240322	183900	396222452	1886	1886	1886	1886	0
80	20240322	183800	396222452	1886	1886	1886	1886	0
81	20240322	183700	396222452	1886	1886	1886	1886	0
82	20240322	183600	396222452	1886	1886	1886	1886	0
83	20240322	183500	396222452	1886	1886	1886	1886	0
84	20240322	183400	396222452	1886	1886	1886	1886	0
85	20240322	183300	396222452	1886	1886	1886	1886	0
86	20240322	183200	396222452	1886	1886	1886	1886	0
87	20240322	183100	396222452	1886	1886	1886	1886	0
88	20240322	183000	396222452	1886	1886	1886	1886	0
89	20240322	182900	396222452	1886	1886	1886	1886	0
90	20240322	182800	396222452	1886	1886	1886	1886	0
91	20240322	182700	396222452	1886	1886	1886	1886	0
92	20240322	182600	396222452	1886	1886	1886	1886	3188
93	20240322	182500	396222452	1886	1886	1886	1886	0
94	20240322	182400	396222452	1886	1886	1886	1886	0
95	20240322	182300	396222452	1886	1886	1886	1886	0
96	20240322	182200	396222452	1886	1886	1886	1886	0
97	20240322	182100	396222452	1886	1886	1886	1886	0
98	20240322	182000	396222452	1886	1886	1886	1886	0
99	20240322	181900	396222452	1886	1886	1886	1886	0
100	20240322	181800	396222452	1886	1886	1886	1886	0
101	20240322	181700	396222452	1886	1886	1886	1886	0
102	20240322	181600	396222452	1886	1886	1886	1886	0
103	20240322	181500	396222452	1886	1886	1886	1886	0
104	20240322	181400	396222452	1886	1886	1886	1886	0
105	20240322	181300	396222452	1886	1886	1886	1886	0
106	20240322	181200	396222452	1886	1886	1886	1886	0
107	20240322	181100	396222452	1886	1886	1886	1886	0
108	20240322	181000	396222452	1886	1886	1886	1886	0
109	20240322	180900	396222452	1886	1886	1886	1886	0
110	20240322	180800	396222452	1886	1886	1886	1886	0
111	20240322	180700	396222452	1886	1886	1886	1886	0
112	20240322	180600	396222452	1886	1886	1886	1886	0
113	20240322	180500	396222452	1886	1886	1886	1886	0
114	20240322	180400	396222452	1886	1886	1886	1886	0
115	20240322	180300	396222452	1886	1886	1886	1886	0
116	20240322	180200	396222452	1886	1886	1886	1886	0
117	20240322	180100	396222452	1886	1886	1886	1886	0
118	20240322	180000	396222452	1886	1886	1886	1886	0
119	20240322	175900	396222452	1886	1886	1886	1886	0
120	20240322	175800	396222452	1886	1886	1886	1886	0
121	20240322	175700	396222452	1886	1886	1886	1886	0
122	20240322	175600	396222452	1886	1886	1886	1886	3188
123	20240322	175500	396222452	1886	1886	1886	1886	0
124	20240322	175400	396222452	1886	1886	1886	1886	0
125	20240322	175300	396222452	1886	1886	1886	1886	0
126	20240322	175200	396222452	1886	1886	1886	1886	0
127	20240322	175100	396222452	1886	1886	1886	1886	0
128	20240322	175000	396222452	1886	1886	1886	1886	0
129	20240322	174900	396222452	1886	1886	1886	1886	0
130	20240322	174800	396222452	1886	1886	1886	1886	0
131	20240322	174700	396222452	1886	1886	1886	1886	0
132	20240322	174600	396222452	1886	1886	1886	1886	0
133	20240322	174500	396222452	1886	1886	1886	1886	0
134	20240322	174400	396222452	1886	1886	1886	1886	0
135	20240322	174300	396222452	1886	1886	1886	1886	0
136	20240322	174200	396222452	1886	1886	1886	1886	0
137	20240322	174100	396222452	1886	1886	1886	1886	0
138	20240322	174000	396222452	1886	1886	1886	1886	0
139	20240322	173900	396222452	1886	1886	1886	1886	0
140	20240322	173800	396222452	1886	1886	1886	1886	0
141	20240322	173700	396222452	1886	1886	1886	1886	0
142	20240322	173600	396222452	1886	1886	1886	1886	0
143	20240322	173500	396222452	1886	1886	1886	1886	0
144	20240322	173400	396222452	1886	1886	1886	1886	0
145	20240322	173300	396222452	1886	1886	1886	1886	0
146	20240322	173200	396222452	1886	1886	1886	1886	0
147	20240322	173100	396222452	1886	1886	1886	1886	0
148	20240322	173000	396222452	1886	1886	1886	1886	0
149	20240322	172900	396222452	1886	1886	1886	1886	0
150	20240322	172800	396222452	1886	1886	1886	1886	0
151	20240322	172700	396222452	1886	1886	1886	1886	0
152	20240322	172600	396222452	1886	1886	1886	1886	3188
153	20240322	172500	396222452	1886	1886	1886	1886	0
154	20240322	172400	396222452	1886	1886	1886	1886	0
155	20240322	172300	396222452	1886	1886	1886	1886	0
156	20240322	172200	396222452	1886	1886	1886	1886	0
157	20240322	172100	396222452	1886	1886	1886	1886	0
158	20240322	172000	396222452	1886	1886	1886	1886	0
159	20240322	171900	396222452	1886	1886	1886	1886	0
160	20240322	171800	396222452	1886	1886	1886	1886	0
161	20240322	171700	396222452	1886	1886	1886	1886	0
162	20240322	171600	396222452	1886	1886	1886	1886	0
163	20240322	171500	396222452	1886	1886	1886	1886	0
164	20240322	171400	396222452	1886	1886	1886	1886	0
165	20240322	171300	396222452	1886	1886	1886	1886	0
166	20240322	171200	396222452	1886	1886	1886	1886	0
167	20240322	171100	396222452	1886	1886	1886	1886	0
168	20240322	171000	396222452	1886	1886	1886	1886	0
169	20240322	170900	396222452	1886	1886	1886	1886	0
170	20240322	170800	396222452	1886	1886	1886	1886	0
171	20240322	170700	396222452	1886	1886	1886	1886	0
172	20240322	170600	396222452	1886	1886	1886	1886	0
173	20240322	170500	396222452	1886	1886	1886	1886	0
174	20240322	170400	396222452	1886	1886	1886	1886	0
175	20240322	170300	396222452	1886	1886	1886	1886	0
176	20240322	170200	396222452	1886	1886	1886	1886	0
177	20240322	170100	396222452	1886	1886	1886	1886	0
178	20240322	170000	396222452	1886	1886	1886	1886	0
179	20240322	165900	396222452	1886	1886	1886	1886	0
180	20240322	165800	396222452	1886	1886	1886	1886	0
181	20240322	165700	396222452	1886	1886	1886	1886	0
182	20240322	165600	396222452	1886	1886	1886	1886	3188
183	20240322	165500	396222452	1886	1886	1886	1886	0
184	20240322	165400	396222452	1886	1886	1886	1886	0
185	20240322	165300	396222452	1886	1886	1886	1886	0
186	20240322	165200	396222452	1886	1886	1886	1886	0
187	20240322	165100	396222452	1886	1886	1886	1886	0
188	20240322	165000	396222452	1886	1886	1886	1886	0
189	20240322	164900	396222452	1886	1886	1886	1886	0
190	20240322	164800	396222452	1886	1886	1886	1886	0
191	20240322	164700	396222452	1886	1886	1886	1886	0
192	20240322	164600	396222452	1886	1886	1886	1886	0
193	20240322	164500	396222452	1886	1886	1886	1886	0
194	20240322	164400	396222452	1886	1886	1886	1886	0
195	20240322	164300	396222452	1886	1886	1886	1886	0
196	20240322	164200	396222452	1886	1886	1886	1886	0
197	20240322	164100	396222452	1886	1886	1886	1886	0
198	20240322	164000	396222452	1886	1886	1886	1886	0
199	20240322	163900	396222452	1886	1886	1886	1886	0
200	20240322	163800	396222452	1886	1886	1886	1886	0
201	20240322	163700	396222452	1886	1886	1886	1886	0
202	20240322	163600	396222452	1886	1886	1886	1886	0
203	20240322	163500	396222452	1886	1886	1886	1886	0
204	20240322	163400	396222452	1886	1886	1886	1886	0
205	20240322	163300	396222452	1886	1886	1886	1886	0
206	20240322	163200	396222452	1886	1886	1886	1886	0
207	20240322	163100	396222452	1886	1886	1886	1886	0
208	20240322	163000	396222452	1886	1886	1886	1886	0
209	20240322	162900	396222452	1886	1886	1886	1886	0
210	20240322	162800	396222452	1886	1886	1886	1886	0
211	20240322	162700	396222452	1886	1886	1886	1886	0
212	20240322	162600	396222452	1886	1886	1886	1886	3188
213	20240322	162500	396222452	1886	1886	1886	1886	0
214	20240322	162400	396222452	1886	1886	1886	1886	0
215	20240322	162300	396222452	1886	1886	1886	1886	0
216	20240322	162200	396222452	1886	1886	1886	1886	0
217	20240322	162100	396222452	1886	1886	1886	1886	0
218	20240322	162000	396222452	1886	1886	1886	1886	0
219	20240322	161900	396222452	1886	1886	1886	1886	0
220	20240322	161800	396222452	1886	1886	1886	1886	0
221	20240322	161700	396222452	1886	1886	1886	1886	0
222	20240322	161600	396222452	1886	1886	1886	1886	0
223	20240322	161500	396222452	1886	1886	1886	1886	0
224	20240322	161400	396222452	1886	1886	1886	1886	0
225	20240322	161300	396222452	1886	1886	1886	1886	0
226	20240322	161200	396222452	1886	1886	1886	1886	0
227	20240322	161100	396222452	1886	1886	1886	1886	0
228	20240322	161000	396222452	1886	1886	1886	1886	0
229	20240322	160900	396222452	1886	1886	1886	1886	0
230	20240322	160800	396222452	1886	1886	1886	1886	0
231	20240322	160700	396222452	1886	1886	1886	1886	0
232	20240322	160600	396222452	1886	1886	1886	1886	0
233	20240322	160500	396222452	1886	1886	1886	1886	0
234	20240322	160400	396222452	1886	1886	1886	1886	0
235	20240322	160300	396222452	1886	1886	1886	1886	0
236	20240322	160200	396222452	1886	1886	1886	1886	0
237	20240322	160100	396222452	1886	1886	1886	1886	0
238	20240322	160000	396222452	1886	1886	1886	1886	0
239	20240322	155900	396222452	1886	1886	1886	1886	0
240	20240322	155800	396222452	1886	1886	1886	1886	0
241	20240322	155700	396222452	1886	1886	1886	1886	0
242	20240322	155600	396222452	1886	1886	1886	1886	3188
243	20240322	155500	396222452	1886	1886	1886	1886	0
244	20240322	155400	396222452	1886	1886	1886	1886	0
245	20240322	155300	396222452	1886	1886	1886	1886	0
246	20240322	155200	396222452	1886	1886	1886	1886	0
247	20240322	155100	396222452	1886	1886	1886	1886	0
248	20240322	155000	396222452	1886	1886	1886	1886	0
249	20240322	154900	396222452	1886	1886	1886	1886	0
250	20240322	154800	396222452	1886	1886	1886	1886	0
251	20240322	154700	396222452	1886	1886	1886	1886	0
252	20240322	154600	396222452	1886	1886	1886	1886	0
253	20240322	154500	396222452	1886	1886	1886	1886	0
254	20240322	154400	396222452	1886	1886	1886	1886	0
255	20240322	154300	396222452	1886	1886	1886	1886	0
256	20240322	154200	396222452	1886	1886	1886	1886	0
257	20240322	154100	396222452	1886	1886	1886	1886	0
258	20240322	154000	396222452	1886	1886	1886	1886	0
259	20240322	153900	396222452	1886	1886	1886	1886	0
260	20240322	153800	396222452	1886	1886	1886	1886	0
261	20240322	153700	396222452	1886	1886	1886	1886	0
262	20240322	153600	396222452	1886	1886	1886	1886	0
263	20240322	153500	396222452	1886	1886	1886	1886	0
264	20240322	153400	396222452	1886	1886	1886	1886	0
265	20240322	153300	396222452	1886	1886	1886	1886	0
266	20240322	153200	396222452	1886	1886	1886	1886	0
267	20240322	153100	396222452	1886	1886	1886	1886	0
268	20240322	153000	396222452	1886	1886	1886	1886	3188
269	20240322	152900	390209884	1891	1891	1891	1891	0
270	20240322	152800	390209884	1891	1891	1891	1891	0
271	20240322	152700	390209884	1891	1891	1891	1891	0
272	20240322	152600	390209884	1891	1891	1891	1891	0
273	20240322	152500	390209884	1891	1891	1891	1891	0
274	20240322	152400	390209884	1891	1891	1891	1891	0
275	20240322	152300	390209884	1891	1891	1891	1891	0
276	20240322	152200	390209884	1891	1891	1891	1891	0
277	20240322	152100	390209884	1891	1891	1891	1891	0
278	20240322	152000	390209884	1891	1891	1891	1891	0
279	20240322	151900	390209884	1891	1888	1891	1885	363
280	20240322	151800	389524353	1888	1887	1888	1885	1630
281	20240322	151700	386449081	1888	1885	1888	1885	36
282	20240322	151600	386381218	1888	1888	1888	1888	0
283	20240322	151500	386381218	1888	1887	1888	1887	1000
284	20240322	151400	384494158	1889	1889	1889	1889	0
285	20240322	151300	384494158	1889	1888	1889	1888	35
286	20240322	151200	384428077	1888	1888	1888	1888	2
287	20240322	151100	384424301	1889	1889	1889	1889	0
288	20240322	151000	384424301	1889	1889	1889	1889	20
289	20240322	150900	384386521	1889	1889	1889	1889	253
290	20240322	150800	383908604	1881	1889	1889	1881	2
291	20240322	150700	383904834	1889	1889	1889	1889	0
292	20240322	150600	383904834	1889	1889	1889	1889	0
293	20240322	150500	383904834	1889	1889	1889	1889	1
294	20240322	150400	383902945	1879	1883	1883	1879	10000
295	20240322	150300	365095337	1889	1889	1889	1889	0
296	20240322	150200	365095337	1889	1889	1889	1889	1
297	20240322	150100	365093448	1882	1889	1889	1882	10
298	20240322	150000	365074595	1891	1891	1891	1881	17629
299	20240322	145900	331871380	1891	1891	1891	1891	5
300	20240322	145800	331861925	1885	1885	1885	1885	0
301	20240322	145700	331861925	1885	1885	1885	1885	0
302	20240322	145600	331861925	1885	1885	1885	1885	0
303	20240322	145500	331861925	1885	1885	1885	1885	0
304	20240322	145400	331861925	1885	1884	1885	1883	1568
305	20240322	145300	328908901	1885	1885	1885	1885	20
306	20240322	145200	328871201	1885	1885	1885	1885	0
307	20240322	145100	328871201	1885	1885	1885	1885	75
308	20240322	145000	328729826	1885	1885	1885	1885	6
309	20240322	144900	328718516	1884	1884	1884	1884	227
310	20240322	144800	328290848	1883	1884	1884	1883	3000
311	20240322	144700	322640900	1883	1883	1883	1883	0
312	20240322	144600	322640900	1883	1883	1883	1883	0
313	20240322	144500	322640900	1883	1885	1885	1883	2788
314	20240322	144400	317388821	1883	1890	1890	1883	33668
315	20240322	144300	253844521	1891	1891	1891	1891	0
316	20240322	144200	253844521	1891	1891	1891	1891	0
317	20240322	144100	253844521	1891	1891	1891	1891	7
318	20240322	144000	253831284	1890	1891	1891	1890	49
319	20240322	143900	253738626	1891	1891	1891	1891	0
320	20240322	143800	253738626	1891	1891	1891	1891	2
321	20240322	143700	253734844	1891	1891	1891	1891	56
322	20240322	143600	253628948	1891	1891	1891	1891	0
323	20240322	143500	253628948	1891	1891	1891	1891	1
324	20240322	143400	253627057	1891	1890	1891	1890	1078
325	20240322	143300	251589632	1890	1890	1890	1890	80
326	20240322	143200	251438432	1890	1890	1890	1890	5
327	20240322	143100	251428982	1889	1889	1889	1889	200
328	20240322	143000	251051182	1890	1890	1890	1890	62
329	20240322	142900	250934002	1890	1890	1890	1890	0
330	20240322	142800	250934002	1890	1890	1890	1890	3
331	20240322	142700	250928332	1889	1889	1889	1889	187
332	20240322	142600	250575089	1890	1890	1890	1890	3
333	20240322	142500	250569419	1890	1890	1890	1889	6574
334	20240322	142400	238147359	1890	1890	1890	1890	2331
335	20240322	142300	233741769	1890	1891	1891	1890	218
336	20240322	142200	233329659	1891	1891	1891	1891	41
337	20240322	142100	233252128	1891	1891	1891	1891	43
338	20240322	142000	233170815	1892	1892	1892	1892	0
339	20240322	141900	233170815	1892	1892	1892	1892	5
340	20240322	141800	233161355	1891	1891	1891	1891	2
341	20240322	141700	233157573	1892	1892	1892	1892	0
342	20240322	141600	233157573	1892	1892	1892	1892	0
343	20240322	141500	233157573	1892	1892	1892	1892	1
344	20240322	141400	233155681	1891	1891	1891	1891	2577
345	20240322	141300	228282574	1891	1891	1891	1891	0
346	20240322	141200	228282574	1891	1891	1891	1891	0
347	20240322	141100	228282574	1891	1892	1892	1891	5064
348	20240322	141000	218706432	1892	1892	1892	1892	50
349	20240322	140900	218611832	1892	1892	1892	1892	0
350	20240322	140800	218611832	1892	1892	1892	1892	1
351	20240322	140700	218609940	1892	1892	1892	1892	40
352	20240322	140600	218534260	1892	1892	1892	1892	10
353	20240322	140500	218515340	1892	1892	1892	1892	2
354	20240322	140400	218511556	1892	1892	1892	1892	5
355	20240322	140300	218502096	1891	1891	1891	1891	1000
356	20240322	140200	216611096	1891	1891	1891	1891	0
357	20240322	140100	216611096	1891	1891	1891	1891	0
358	20240322	140000	216611096	1891	1891	1891	1891	1
359	20240322	135900	216609205	1891	1891	1891	1891	0
360	20240322	135800	216609205	1891	1891	1891	1891	0
361	20240322	135700	216609205	1891	1891	1891	1891	0
362	20240322	135600	216609205	1891	1891	1891	1891	0
363	20240322	135500	216609205	1891	1891	1891	1891	100
364	20240322	135400	216420105	1891	1891	1891	1891	0
365	20240322	135300	216420105	1891	1891	1891	1891	0
366	20240322	135200	216420105	1891	1891	1891	1891	0
367	20240322	135100	216420105	1891	1891	1891	1891	0
368	20240322	135000	216420105	1891	1891	1891	1891	434
369	20240322	134900	215599411	1892	1892	1892	1892	0
370	20240322	134800	215599411	1892	1892	1892	1892	0
371	20240322	134700	215599411	1892	1893	1893	1892	337
372	20240322	134600	214961802	1892	1892	1892	1892	1701
373	20240322	134500	211743510	1892	1892	1892	1892	652
374	20240322	134400	210509926	1893	1893	1893	1893	1
375	20240322	134300	210508033	1893	1893	1893	1893	0
376	20240322	134200	210508033	1893	1893	1893	1893	0
377	20240322	134100	210508033	1893	1893	1893	1893	0
378	20240322	134000	210508033	1893	1893	1893	1893	2
379	20240322	133900	210504247	1893	1893	1893	1893	20
380	20240322	133800	210466387	1893	1893	1893	1893	1
381	20240322	133700	210464494	1893	1893	1893	1893	15
382	20240322	133600	210436099	1892	1892	1892	1892	0
383	20240322	133500	210436099	1892	1892	1892	1892	0
384	20240322	133400	210436099	1892	1892	1892	1892	0
385	20240322	133300	210436099	1892	1892	1892	1892	0
386	20240322	133200	210436099	1892	1892	1892	1892	0
387	20240322	133100	210436099	1892	1892	1892	1892	0
388	20240322	133000	210436099	1892	1892	1892	1892	5825
389	20240322	132900	199415199	1892	1892	1892	1892	0
390	20240322	132800	199415199	1892	1892	1892	1892	53
391	20240322	132700	199314923	1892	1892	1892	1892	0
392	20240322	132600	199314923	1892	1892	1892	1892	0
393	20240322	132500	199314923	1892	1892	1892	1892	0
394	20240322	132400	199314923	1892	1892	1892	1892	12
395	20240322	132300	199292219	1892	1892	1892	1892	0
396	20240322	132200	199292219	1892	1892	1892	1892	0
397	20240322	132100	199292219	1892	1892	1892	1892	0
398	20240322	132000	199292219	1892	1892	1892	1892	0
399	20240322	131900	199292219	1892	1892	1892	1892	0
400	20240322	131800	199292219	1892	1892	1892	1892	1
401	20240322	131700	199290327	1892	1892	1892	1892	0
402	20240322	131600	199290327	1892	1892	1892	1892	0
403	20240322	131500	199290327	1892	1892	1892	1892	0
404	20240322	131400	199290327	1892	1892	1892	1892	20
405	20240322	131300	199252487	1892	1892	1892	1892	62
406	20240322	131200	199135183	1891	1891	1891	1891	0
407	20240322	131100	199135183	1891	1891	1891	1891	500
408	20240322	131000	198189683	1891	1891	1891	1891	322
409	20240322	130900	197580781	1891	1891	1891	1891	178
410	20240322	130800	197244183	1892	1892	1892	1892	0
411	20240322	130700	197244183	1892	1892	1892	1892	0
412	20240322	130600	197244183	1892	1892	1892	1892	25
413	20240322	130500	197196883	1891	1891	1891	1891	0
414	20240322	130400	197196883	1891	1891	1891	1891	2356
415	20240322	130300	192741687	1891	1891	1891	1891	2644
416	20240322	130200	187741883	1891	1891	1891	1891	1084
417	20240322	130100	185692039	1891	1891	1891	1891	0
418	20240322	130000	185692039	1891	1891	1891	1891	970
419	20240322	125900	183857769	1891	1892	1892	1891	170
420	20240322	125800	183536159	1892	1892	1892	1892	50
421	20240322	125700	183441559	1892	1892	1892	1892	0
422	20240322	125600	183441559	1892	1892	1892	1892	0
423	20240322	125500	183441559	1892	1892	1892	1892	0
424	20240322	125400	183441559	1892	1892	1892	1892	0
425	20240322	125300	183441559	1892	1892	1892	1892	0
426	20240322	125200	183441559	1892	1892	1892	1892	0
427	20240322	125100	183441559	1892	1892	1892	1892	0
428	20240322	125000	183441559	1892	1892	1892	1892	50
429	20240322	124900	183346959	1892	1892	1892	1892	10
430	20240322	124800	183328039	1892	1892	1892	1892	0
431	20240322	124700	183328039	1892	1892	1892	1892	5
432	20240322	124600	183318579	1891	1891	1891	1891	947
433	20240322	124500	181527802	1891	1891	1891	1891	0
434	20240322	124400	181527802	1891	1891	1891	1891	0
435	20240322	124300	181527802	1891	1891	1891	1891	0
436	20240322	124200	181527802	1891	1892	1892	1891	111
437	20240322	124100	181317827	1892	1892	1892	1892	10
438	20240322	124000	181298907	1892	1892	1892	1892	0
439	20240322	123900	181298907	1892	1892	1892	1892	0
440	20240322	123800	181298907	1892	1892	1892	1892	4
441	20240322	123700	181291339	1892	1892	1892	1892	6
442	20240322	123600	181279987	1892	1892	1892	1892	0
443	20240322	123500	181279987	1892	1892	1892	1892	144
444	20240322	123400	181007539	1891	1891	1891	1891	0
445	20240322	123300	181007539	1891	1891	1891	1891	0
446	20240322	123200	181007539	1891	1891	1891	1891	0
447	20240322	123100	181007539	1891	1891	1891	1891	33
448	20240322	123000	180945136	1892	1892	1892	1892	0
449	20240322	122900	180945136	1892	1892	1892	1892	0
450	20240322	122800	180945136	1892	1892	1892	1892	1
451	20240322	122700	180943244	1892	1892	1892	1892	0
452	20240322	122600	180943244	1892	1892	1892	1892	0
453	20240322	122500	180943244	1892	1892	1892	1892	4
454	20240322	122400	180935676	1893	1893	1893	1893	0
455	20240322	122300	180935676	1893	1893	1893	1893	2
456	20240322	122200	180931890	1894	1894	1894	1894	0
457	20240322	122100	180931890	1894	1893	1894	1893	93
458	20240322	122000	180755749	1892	1892	1892	1892	9
459	20240322	121900	180738721	1892	1892	1892	1892	320
460	20240322	121800	180133281	1892	1892	1892	1892	10
461	20240322	121700	180114361	1892	1892	1892	1892	0
462	20240322	121600	180114361	1892	1892	1892	1892	0
463	20240322	121500	180114361	1892	1892	1892	1892	5
464	20240322	121400	180104901	1892	1892	1892	1892	0
465	20240322	121300	180104901	1892	1892	1892	1892	0
466	20240322	121200	180104901	1892	1892	1892	1892	162
467	20240322	121100	179798397	1891	1891	1891	1891	0
468	20240322	121000	179798397	1891	1891	1891	1891	0
469	20240322	120900	179798397	1891	1891	1891	1891	0
470	20240322	120800	179798397	1891	1891	1891	1891	683
471	20240322	120700	178506844	1891	1891	1891	1891	0
472	20240322	120600	178506844	1891	1891	1891	1891	1
473	20240322	120500	178504953	1891	1891	1891	1891	0
474	20240322	120400	178504953	1891	1891	1891	1891	20
475	20240322	120300	178467133	1891	1891	1891	1891	1
476	20240322	120200	178465242	1888	1888	1888	1888	0
477	20240322	120100	178465242	1888	1888	1888	1888	0
478	20240322	120000	178465242	1888	1888	1888	1888	16
479	20240322	115900	178435034	1888	1888	1888	1888	96
480	20240322	115800	178253786	1888	1889	1889	1888	553
481	20240322	115700	177209535	1889	1889	1889	1889	0
482	20240322	115600	177209535	1889	1889	1889	1889	13
483	20240322	115500	177184978	1888	1888	1888	1888	0
484	20240322	115400	177184978	1888	1888	1888	1888	0
485	20240322	115300	177184978	1888	1888	1888	1888	13
486	20240322	115200	177160434	1888	1888	1888	1888	0
487	20240322	115100	177160434	1888	1888	1888	1888	0
488	20240322	115000	177160434	1888	1888	1888	1888	13
489	20240322	114900	177135890	1888	1888	1888	1888	0
490	20240322	114800	177135890	1888	1888	1888	1888	0
491	20240322	114700	177135890	1888	1888	1888	1888	382
492	20240322	114600	176414674	1888	1888	1888	1888	0
493	20240322	114500	176414674	1888	1888	1888	1888	0
494	20240322	114400	176414674	1888	1888	1888	1888	13
495	20240322	114300	176390130	1888	1888	1888	1888	0
496	20240322	114200	176390130	1888	1888	1888	1888	0
497	20240322	114100	176390130	1888	1888	1888	1888	13
498	20240322	114000	176365586	1891	1891	1891	1891	4
499	20240322	113900	176358022	1891	1891	1891	1891	10
500	20240322	113800	176339112	1888	1889	1889	1888	1413
501	20240322	113700	173671362	1888	1888	1888	1888	0
502	20240322	113600	173671362	1888	1888	1888	1888	0
503	20240322	113500	173671362	1888	1889	1889	1888	811
504	20240322	113400	172140191	1889	1889	1889	1889	0
505	20240322	113300	172140191	1889	1889	1889	1889	2
506	20240322	113200	172136413	1889	1889	1889	1889	11
507	20240322	113100	172115634	1889	1889	1889	1889	39
508	20240322	113000	172041963	1889	1889	1889	1889	461
509	20240322	112900	171171134	1889	1889	1889	1889	713
510	20240322	112800	169824277	1891	1891	1891	1891	10
511	20240322	112700	169805367	1891	1891	1891	1891	0
512	20240322	112600	169805367	1891	1891	1891	1891	6
513	20240322	112500	169794021	1889	1889	1889	1889	0
514	20240322	112400	169794021	1889	1889	1889	1889	0
515	20240322	112300	169794021	1889	1889	1889	1889	13
516	20240322	112200	169769464	1889	1889	1889	1889	1142
517	20240322	112100	167612226	1889	1889	1889	1889	500
518	20240322	112000	166667726	1889	1889	1889	1889	446
519	20240322	111900	165825232	1889	1889	1889	1889	0
520	20240322	111800	165825232	1889	1889	1889	1889	0
521	20240322	111700	165825232	1889	1889	1889	1889	381
522	20240322	111600	165105523	1889	1889	1889	1889	0
523	20240322	111500	165105523	1889	1889	1889	1889	0
524	20240322	111400	165105523	1889	1889	1889	1889	13
525	20240322	111300	165080966	1889	1889	1889	1889	0
526	20240322	111200	165080966	1889	1889	1889	1889	0
527	20240322	111100	165080966	1889	1889	1889	1889	13
528	20240322	111000	165056409	1889	1889	1889	1889	0
529	20240322	110900	165056409	1889	1889	1889	1889	0
530	20240322	110800	165056409	1889	1889	1889	1888	3013
531	20240322	110700	159366415	1889	1889	1889	1889	1770
532	20240322	110600	156022885	1889	1890	1890	1889	10000
533	20240322	110500	137127648	1890	1890	1890	1890	13
534	20240322	110400	137103078	1890	1891	1891	1890	2000
535	20240322	110300	133321656	1891	1891	1891	1891	50
536	20240322	110200	133227106	1891	1891	1891	1891	13
537	20240322	110100	133202523	1892	1892	1892	1892	0
538	20240322	110000	133202523	1892	1892	1892	1892	4000
539	20240322	105900	125634523	1891	1891	1891	1891	1718
540	20240322	105800	122385785	1891	1891	1891	1890	841
541	20240322	105700	120795467	1890	1890	1890	1890	0
542	20240322	105600	120795467	1890	1890	1890	1890	0
543	20240322	105500	120795467	1890	1890	1890	1890	13
544	20240322	105400	120770897	1890	1891	1891	1890	2459
545	20240322	105300	116120933	1892	1891	1892	1891	1030
546	20240322	105200	114173173	1891	1891	1891	1891	2588
547	20240322	105100	109279265	1891	1891	1891	1891	500
548	20240322	105000	108333765	1891	1891	1891	1891	0
549	20240322	104900	108333765	1891	1891	1891	1891	13
550	20240322	104800	108309182	1892	1892	1892	1892	22
551	20240322	104700	108267558	1892	1892	1892	1892	2042
552	20240322	104600	104404094	1891	1893	1893	1891	18
553	20240322	104500	104370046	1891	1891	1891	1891	0
554	20240322	104400	104370046	1891	1891	1891	1891	1805
555	20240322	104300	100956791	1891	1894	1894	1890	3227
556	20240322	104200	94852371	1893	1893	1894	1893	97
557	20240322	104100	94668749	1892	1894	1894	1892	5057
558	20240322	104000	85097853	1893	1893	1893	1893	13
559	20240322	103900	85073244	1893	1893	1893	1893	11
560	20240322	103800	85052421	1895	1894	1895	1894	105
561	20240322	103700	84853546	1893	1893	1893	1893	13
562	20240322	103600	84828937	1895	1894	1895	1893	315
563	20240322	103500	84232427	1895	1895	1895	1895	0
564	20240322	103400	84232427	1895	1894	1895	1894	18
565	20240322	103300	84198330	1894	1894	1894	1894	0
566	20240322	103200	84198330	1894	1894	1894	1894	3
567	20240322	103100	84192648	1894	1894	1894	1894	13
568	20240322	103000	84168026	1895	1895	1895	1895	0
569	20240322	102900	84168026	1895	1895	1895	1895	14
570	20240322	102800	84141496	1895	1895	1895	1895	250
571	20240322	102700	83667746	1896	1897	1897	1896	1038
572	20240322	102600	81698909	1898	1898	1898	1898	289
573	20240322	102500	81150387	1898	1898	1898	1898	13
574	20240322	102400	81125713	1902	1902	1902	1902	0
575	20240322	102300	81125713	1902	1899	1902	1899	449
576	20240322	102200	80271727	1899	1899	1899	1899	11
577	20240322	102100	80250838	1902	1902	1902	1902	0
578	20240322	102000	80250838	1902	1902	1902	1902	5
579	20240322	101900	80241328	1899	1899	1899	1899	13
580	20240322	101800	80216641	1902	1902	1902	1902	100
581	20240322	101700	80026441	1899	1899	1899	1899	0
582	20240322	101600	80026441	1899	1899	1899	1899	13
583	20240322	101500	80001754	1902	1902	1902	1902	1
584	20240322	101400	79999852	1902	1902	1902	1902	44
585	20240322	101300	79916164	1902	1901	1902	1900	21
586	20240322	101200	79876254	1901	1901	1901	1901	4
587	20240322	101100	79868650	1900	1900	1900	1900	1
588	20240322	101000	79866750	1901	1901	1901	1901	3
589	20240322	100900	79861047	1902	1902	1902	1902	0
590	20240322	100800	79861047	1902	1902	1902	1902	10
591	20240322	100700	79842027	1901	1901	1901	1901	13
592	20240322	100600	79817314	1902	1902	1902	1902	0
593	20240322	100500	79817314	1902	1902	1902	1902	16
594	20240322	100400	79786882	1903	1904	1904	1903	21
595	20240322	100300	79746909	1906	1907	1907	1905	402
596	20240322	100200	78980538	1906	1902	1907	1902	819
597	20240322	100100	77420066	1901	1897	1901	1897	12053
598	20240322	100000	54528948	1899	1899	1899	1899	435
599	20240322	095900	53702883	1898	1898	1898	1898	5151
600	20240322	095800	43926285	1898	1899	1899	1898	600
601	20240322	095700	42787137	1899	1899	1899	1898	142
602	20240322	095600	42517492	1899	1899	1899	1899	122
603	20240322	095500	42285814	1899	1898	1899	1898	1610
604	20240322	095400	39229662	1897	1896	1898	1896	1066
605	20240322	095300	37208504	1896	1894	1896	1894	1435
606	20240322	095200	34489482	1895	1895	1895	1895	0
607	20240322	095100	34489482	1895	1893	1895	1893	38
608	20240322	095000	34417538	1892	1892	1892	1892	0
609	20240322	094900	34417538	1892	1892	1892	1892	50
610	20240322	094800	34322938	1893	1894	1894	1893	1058
611	20240322	094700	32320094	1895	1895	1895	1895	131
612	20240322	094600	32071849	1895	1895	1895	1895	0
613	20240322	094500	32071849	1895	1895	1896	1895	1308
614	20240322	094400	29593187	1895	1895	1895	1895	2
615	20240322	094300	29589397	1897	1897	1897	1897	0
616	20240322	094200	29589397	1897	1893	1897	1893	114
617	20240322	094100	29373195	1892	1892	1892	1892	0
618	20240322	094000	29373195	1892	1893	1893	1892	4808
619	20240322	093900	20272563	1893	1893	1893	1893	1351
620	20240322	093800	17715120	1893	1893	1893	1893	0
621	20240322	093700	17715120	1893	1893	1893	1893	500
622	20240322	093600	16768620	1893	1893	1893	1893	14
623	20240322	093500	16742118	1897	1897	1897	1897	2
624	20240322	093400	16738324	1897	1894	1897	1893	826
625	20240322	093300	15174594	1894	1894	1894	1894	14
626	20240322	093200	15148078	1894	1894	1894	1894	300
627	20240322	093100	14579878	1897	1897	1897	1897	0
628	20240322	093000	14579878	1897	1894	1897	1894	16
629	20240322	092900	14549569	1897	1897	1897	1897	0
630	20240322	092800	14549569	1897	1896	1897	1896	4
631	20240322	092700	14541984	1897	1897	1897	1893	46
632	20240322	092600	14454778	1897	1897	1897	1897	0
633	20240322	092500	14454778	1897	1897	1897	1897	0
634	20240322	092400	14454778	1897	1893	1897	1893	16
635	20240322	092300	14424482	1897	1897	1897	1897	0
636	20240322	092200	14424482	1897	1897	1897	1897	70
637	20240322	092100	14291692	1897	1897	1897	1893	24
638	20240322	092000	14246220	1897	1896	1897	1896	1239
639	20240322	091900	11895839	1897	1896	1897	1896	52
640	20240322	091800	11797196	1893	1893	1893	1893	14
641	20240322	091700	11770694	1897	1893	1897	1893	552
642	20240322	091600	10725550	1892	1892	1892	1892	1
643	20240322	091500	10723658	1892	1897	1897	1892	69
644	20240322	091400	10593100	1898	1898	1898	1898	0
645	20240322	091300	10593100	1898	1898	1898	1898	1
646	20240322	091200	10591202	1892	1892	1892	1892	14
647	20240322	091100	10564714	1892	1893	1893	1892	1400
648	20240322	091000	7915888	1893	1893	1893	1893	0
649	20240322	090900	7915888	1893	1893	1893	1893	14
650	20240322	090800	7889386	1893	1893	1893	1893	0
651	20240322	090700	7889386	1893	1893	1893	1893	6
652	20240322	090600	7878028	1892	1892	1892	1892	574
653	20240322	090500	6792020	1893	1893	1893	1893	62
654	20240322	090400	6674654	1893	1893	1893	1893	77
655	20240322	090300	6528893	1893	1892	1893	1892	396
656	20240322	090200	5779519	1893	1893	1893	1893	856
657	20240322	090100	4159111	1893	1893	1893	1893	200
658	20240322	090000	3780511	1898	1893	1898	1893	1997