KissMeData/096630/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194800	1562168235	1848	1848	1848	1848	18107
3	20240329	194700	1562168235	1848	1848	1848	1848	0
4	20240329	194600	1562168235	1848	1848	1848	1848	0
5	20240329	194500	1562168235	1848	1848	1848	1848	0
6	20240329	194400	1562168235	1848	1848	1848	1848	0
7	20240329	194300	1562168235	1848	1848	1848	1848	0
8	20240329	194200	1562168235	1848	1848	1848	1848	0
9	20240329	194100	1562168235	1848	1848	1848	1848	0
10	20240329	194000	1562168235	1848	1848	1848	1848	0
11	20240329	193900	1562168235	1848	1848	1848	1848	0
12	20240329	193800	1562168235	1848	1848	1848	1848	0
13	20240329	193700	1562168235	1848	1848	1848	1848	0
14	20240329	193600	1562168235	1848	1848	1848	1848	0
15	20240329	193500	1562168235	1848	1848	1848	1848	0
16	20240329	193400	1562168235	1848	1848	1848	1848	0
17	20240329	193300	1562168235	1848	1848	1848	1848	0
18	20240329	193200	1562168235	1848	1848	1848	1848	0
19	20240329	193100	1562168235	1848	1848	1848	1848	0
20	20240329	193000	1562168235	1848	1848	1848	1848	0
21	20240329	192900	1562168235	1848	1848	1848	1848	0
22	20240329	192800	1562168235	1848	1848	1848	1848	0
23	20240329	192700	1562168235	1848	1848	1848	1848	0
24	20240329	192600	1562168235	1848	1848	1848	1848	0
25	20240329	192500	1562168235	1848	1848	1848	1848	0
26	20240329	192400	1562168235	1848	1848	1848	1848	0
27	20240329	192300	1562168235	1848	1848	1848	1848	0
28	20240329	192200	1562168235	1848	1848	1848	1848	0
29	20240329	192100	1562168235	1848	1848	1848	1848	0
30	20240329	192000	1562168235	1848	1848	1848	1848	0
31	20240329	191900	1562168235	1848	1848	1848	1848	0
32	20240329	191800	1562168235	1848	1848	1848	1848	18107
33	20240329	191700	1562168235	1848	1848	1848	1848	0
34	20240329	191600	1562168235	1848	1848	1848	1848	0
35	20240329	191500	1562168235	1848	1848	1848	1848	0
36	20240329	191400	1562168235	1848	1848	1848	1848	0
37	20240329	191300	1562168235	1848	1848	1848	1848	0
38	20240329	191200	1562168235	1848	1848	1848	1848	0
39	20240329	191100	1562168235	1848	1848	1848	1848	0
40	20240329	191000	1562168235	1848	1848	1848	1848	0
41	20240329	190900	1562168235	1848	1848	1848	1848	0
42	20240329	190800	1562168235	1848	1848	1848	1848	0
43	20240329	190700	1562168235	1848	1848	1848	1848	0
44	20240329	190600	1562168235	1848	1848	1848	1848	0
45	20240329	190500	1562168235	1848	1848	1848	1848	0
46	20240329	190400	1562168235	1848	1848	1848	1848	0
47	20240329	190300	1562168235	1848	1848	1848	1848	0
48	20240329	190200	1562168235	1848	1848	1848	1848	0
49	20240329	190100	1562168235	1848	1848	1848	1848	0
50	20240329	190000	1562168235	1848	1848	1848	1848	0
51	20240329	185900	1562168235	1848	1848	1848	1848	0
52	20240329	185800	1562168235	1848	1848	1848	1848	0
53	20240329	185700	1562168235	1848	1848	1848	1848	0
54	20240329	185600	1562168235	1848	1848	1848	1848	0
55	20240329	185500	1562168235	1848	1848	1848	1848	0
56	20240329	185400	1562168235	1848	1848	1848	1848	0
57	20240329	185300	1562168235	1848	1848	1848	1848	0
58	20240329	185200	1562168235	1848	1848	1848	1848	0
59	20240329	185100	1562168235	1848	1848	1848	1848	0
60	20240329	185000	1562168235	1848	1848	1848	1848	0
61	20240329	184900	1562168235	1848	1848	1848	1848	0
62	20240329	184800	1562168235	1848	1848	1848	1848	18107
63	20240329	184700	1562168235	1848	1848	1848	1848	0
64	20240329	184600	1562168235	1848	1848	1848	1848	0
65	20240329	184500	1562168235	1848	1848	1848	1848	0
66	20240329	184400	1562168235	1848	1848	1848	1848	0
67	20240329	184300	1562168235	1848	1848	1848	1848	0
68	20240329	184200	1562168235	1848	1848	1848	1848	0
69	20240329	184100	1562168235	1848	1848	1848	1848	0
70	20240329	184000	1562168235	1848	1848	1848	1848	0
71	20240329	183900	1562168235	1848	1848	1848	1848	0
72	20240329	183800	1562168235	1848	1848	1848	1848	0
73	20240329	183700	1562168235	1848	1848	1848	1848	0
74	20240329	183600	1562168235	1848	1848	1848	1848	0
75	20240329	183500	1562168235	1848	1848	1848	1848	0
76	20240329	183400	1562168235	1848	1848	1848	1848	0
77	20240329	183300	1562168235	1848	1848	1848	1848	0
78	20240329	183200	1562168235	1848	1848	1848	1848	0
79	20240329	183100	1562168235	1848	1848	1848	1848	0
80	20240329	183000	1562168235	1848	1848	1848	1848	0
81	20240329	182900	1562168235	1848	1848	1848	1848	0
82	20240329	182800	1562168235	1848	1848	1848	1848	0
83	20240329	182700	1562168235	1848	1848	1848	1848	0
84	20240329	182600	1562168235	1848	1848	1848	1848	0
85	20240329	182500	1562168235	1848	1848	1848	1848	0
86	20240329	182400	1562168235	1848	1848	1848	1848	0
87	20240329	182300	1562168235	1848	1848	1848	1848	0
88	20240329	182200	1562168235	1848	1848	1848	1848	0
89	20240329	182100	1562168235	1848	1848	1848	1848	0
90	20240329	182000	1562168235	1848	1848	1848	1848	0
91	20240329	181900	1562168235	1848	1848	1848	1848	0
92	20240329	181800	1562168235	1848	1848	1848	1848	18107
93	20240329	181700	1562168235	1848	1848	1848	1848	0
94	20240329	181600	1562168235	1848	1848	1848	1848	0
95	20240329	181500	1562168235	1848	1848	1848	1848	0
96	20240329	181400	1562168235	1848	1848	1848	1848	0
97	20240329	181300	1562168235	1848	1848	1848	1848	0
98	20240329	181200	1562168235	1848	1848	1848	1848	0
99	20240329	181100	1562168235	1848	1848	1848	1848	0
100	20240329	181000	1562168235	1848	1848	1848	1848	0
101	20240329	180900	1562168235	1848	1848	1848	1848	0
102	20240329	180800	1562168235	1848	1848	1848	1848	0
103	20240329	180700	1562168235	1848	1848	1848	1848	0
104	20240329	180600	1562168235	1848	1848	1848	1848	0
105	20240329	180500	1562168235	1848	1848	1848	1848	0
106	20240329	180400	1562168235	1848	1848	1848	1848	0
107	20240329	180300	1562168235	1848	1848	1848	1848	0
108	20240329	180200	1562168235	1848	1848	1848	1848	0
109	20240329	180100	1562168235	1848	1848	1848	1848	0
110	20240329	180000	1562168235	1848	1848	1848	1848	0
111	20240329	175900	1562168235	1848	1848	1848	1848	0
112	20240329	175800	1562168235	1848	1848	1848	1848	0
113	20240329	175700	1562168235	1848	1848	1848	1848	0
114	20240329	175600	1562168235	1848	1848	1848	1848	0
115	20240329	175500	1562168235	1848	1848	1848	1848	0
116	20240329	175400	1562168235	1848	1848	1848	1848	0
117	20240329	175300	1562168235	1848	1848	1848	1848	0
118	20240329	175200	1562168235	1848	1848	1848	1848	0
119	20240329	175100	1562168235	1848	1848	1848	1848	0
120	20240329	175000	1562168235	1848	1848	1848	1848	0
121	20240329	174900	1562168235	1848	1848	1848	1848	0
122	20240329	174800	1562168235	1848	1848	1848	1848	18107
123	20240329	174700	1562168235	1848	1848	1848	1848	0
124	20240329	174600	1562168235	1848	1848	1848	1848	0
125	20240329	174500	1562168235	1848	1848	1848	1848	0
126	20240329	174400	1562168235	1848	1848	1848	1848	0
127	20240329	174300	1562168235	1848	1848	1848	1848	0
128	20240329	174200	1562168235	1848	1848	1848	1848	0
129	20240329	174100	1562168235	1848	1848	1848	1848	0
130	20240329	174000	1562168235	1848	1848	1848	1848	0
131	20240329	173900	1562168235	1848	1848	1848	1848	0
132	20240329	173800	1562168235	1848	1848	1848	1848	0
133	20240329	173700	1562168235	1848	1848	1848	1848	0
134	20240329	173600	1562168235	1848	1848	1848	1848	0
135	20240329	173500	1562168235	1848	1848	1848	1848	0
136	20240329	173400	1562168235	1848	1848	1848	1848	0
137	20240329	173300	1562168235	1848	1848	1848	1848	0
138	20240329	173200	1562168235	1848	1848	1848	1848	0
139	20240329	173100	1562168235	1848	1848	1848	1848	0
140	20240329	173000	1562168235	1848	1848	1848	1848	0
141	20240329	172900	1562168235	1848	1848	1848	1848	0
142	20240329	172800	1562168235	1848	1848	1848	1848	0
143	20240329	172700	1562168235	1848	1848	1848	1848	0
144	20240329	172600	1562168235	1848	1848	1848	1848	0
145	20240329	172500	1562168235	1848	1848	1848	1848	0
146	20240329	172400	1562168235	1848	1848	1848	1848	0
147	20240329	172300	1562168235	1848	1848	1848	1848	0
148	20240329	172200	1562168235	1848	1848	1848	1848	0
149	20240329	172100	1562168235	1848	1848	1848	1848	0
150	20240329	172000	1562168235	1848	1848	1848	1848	0
151	20240329	171900	1562168235	1848	1848	1848	1848	0
152	20240329	171800	1562168235	1848	1848	1848	1848	18107
153	20240329	171700	1562168235	1848	1848	1848	1848	0
154	20240329	171600	1562168235	1848	1848	1848	1848	0
155	20240329	171500	1562168235	1848	1848	1848	1848	0
156	20240329	171400	1562168235	1848	1848	1848	1848	0
157	20240329	171300	1562168235	1848	1848	1848	1848	0
158	20240329	171200	1562168235	1848	1848	1848	1848	0
159	20240329	171100	1562168235	1848	1848	1848	1848	0
160	20240329	171000	1562168235	1848	1848	1848	1848	0
161	20240329	170900	1562168235	1848	1848	1848	1848	0
162	20240329	170800	1562168235	1848	1848	1848	1848	0
163	20240329	170700	1562168235	1848	1848	1848	1848	0
164	20240329	170600	1562168235	1848	1848	1848	1848	0
165	20240329	170500	1562168235	1848	1848	1848	1848	0
166	20240329	170400	1562168235	1848	1848	1848	1848	0
167	20240329	170300	1562168235	1848	1848	1848	1848	0
168	20240329	170200	1562168235	1848	1848	1848	1848	0
169	20240329	170100	1562168235	1848	1848	1848	1848	0
170	20240329	170000	1562168235	1848	1848	1848	1848	0
171	20240329	165900	1562168235	1848	1848	1848	1848	0
172	20240329	165800	1562168235	1848	1848	1848	1848	0
173	20240329	165700	1562168235	1848	1848	1848	1848	0
174	20240329	165600	1562168235	1848	1848	1848	1848	0
175	20240329	165500	1562168235	1848	1848	1848	1848	0
176	20240329	165400	1562168235	1848	1848	1848	1848	0
177	20240329	165300	1562168235	1848	1848	1848	1848	0
178	20240329	165200	1562168235	1848	1848	1848	1848	0
179	20240329	165100	1562168235	1848	1848	1848	1848	0
180	20240329	165000	1562168235	1848	1848	1848	1848	0
181	20240329	164900	1562168235	1848	1848	1848	1848	0
182	20240329	164800	1562168235	1848	1848	1848	1848	18107
183	20240329	164700	1562168235	1848	1848	1848	1848	0
184	20240329	164600	1562168235	1848	1848	1848	1848	0
185	20240329	164500	1562168235	1848	1848	1848	1848	0
186	20240329	164400	1562168235	1848	1848	1848	1848	0
187	20240329	164300	1562168235	1848	1848	1848	1848	0
188	20240329	164200	1562168235	1848	1848	1848	1848	0
189	20240329	164100	1562168235	1848	1848	1848	1848	0
190	20240329	164000	1562168235	1848	1848	1848	1848	0
191	20240329	163900	1562168235	1848	1848	1848	1848	0
192	20240329	163800	1562168235	1848	1848	1848	1848	0
193	20240329	163700	1562168235	1848	1848	1848	1848	0
194	20240329	163600	1562168235	1848	1848	1848	1848	0
195	20240329	163500	1562168235	1848	1848	1848	1848	0
196	20240329	163400	1562168235	1848	1848	1848	1848	0
197	20240329	163300	1562168235	1848	1848	1848	1848	0
198	20240329	163200	1562168235	1848	1848	1848	1848	0
199	20240329	163100	1562168235	1848	1848	1848	1848	0
200	20240329	163000	1562168235	1848	1848	1848	1848	0
201	20240329	162900	1562168235	1848	1848	1848	1848	0
202	20240329	162800	1562168235	1848	1848	1848	1848	0
203	20240329	162700	1562168235	1848	1848	1848	1848	0
204	20240329	162600	1562168235	1848	1848	1848	1848	0
205	20240329	162500	1562168235	1848	1848	1848	1848	0
206	20240329	162400	1562168235	1848	1848	1848	1848	0
207	20240329	162300	1562168235	1848	1848	1848	1848	0
208	20240329	162200	1562168235	1848	1848	1848	1848	0
209	20240329	162100	1562168235	1848	1848	1848	1848	0
210	20240329	162000	1562168235	1848	1848	1848	1848	0
211	20240329	161900	1562168235	1848	1848	1848	1848	0
212	20240329	161800	1562168235	1848	1848	1848	1848	18107
213	20240329	161700	1562168235	1848	1848	1848	1848	0
214	20240329	161600	1562168235	1848	1848	1848	1848	0
215	20240329	161500	1562168235	1848	1848	1848	1848	0
216	20240329	161400	1562168235	1848	1848	1848	1848	0
217	20240329	161300	1562168235	1848	1848	1848	1848	0
218	20240329	161200	1562168235	1848	1848	1848	1848	0
219	20240329	161100	1562168235	1848	1848	1848	1848	0
220	20240329	161000	1562168235	1848	1848	1848	1848	0
221	20240329	160900	1562168235	1848	1848	1848	1848	0
222	20240329	160800	1562168235	1848	1848	1848	1848	0
223	20240329	160700	1562168235	1848	1848	1848	1848	0
224	20240329	160600	1562168235	1848	1848	1848	1848	0
225	20240329	160500	1562168235	1848	1848	1848	1848	0
226	20240329	160400	1562168235	1848	1848	1848	1848	0
227	20240329	160300	1562168235	1848	1848	1848	1848	0
228	20240329	160200	1562168235	1848	1848	1848	1848	0
229	20240329	160100	1562168235	1848	1848	1848	1848	0
230	20240329	160000	1562168235	1848	1848	1848	1848	0
231	20240329	155900	1562168235	1848	1848	1848	1848	0
232	20240329	155800	1562168235	1848	1848	1848	1848	0
233	20240329	155700	1562168235	1848	1848	1848	1848	0
234	20240329	155600	1562168235	1848	1848	1848	1848	0
235	20240329	155500	1562168235	1848	1848	1848	1848	0
236	20240329	155400	1562168235	1848	1848	1848	1848	0
237	20240329	155300	1562168235	1848	1848	1848	1848	0
238	20240329	155200	1562168235	1848	1848	1848	1848	0
239	20240329	155100	1562168235	1848	1848	1848	1848	0
240	20240329	155000	1562168235	1848	1848	1848	1848	0
241	20240329	154900	1562168235	1848	1848	1848	1848	0
242	20240329	154800	1562168235	1848	1848	1848	1848	18107
243	20240329	154700	1562168235	1848	1848	1848	1848	0
244	20240329	154600	1562168235	1848	1848	1848	1848	0
245	20240329	154500	1562168235	1848	1848	1848	1848	0
246	20240329	154400	1562168235	1848	1848	1848	1848	0
247	20240329	154300	1562168235	1848	1848	1848	1848	0
248	20240329	154200	1562168235	1848	1848	1848	1848	0
249	20240329	154100	1562168235	1848	1848	1848	1848	0
250	20240329	154000	1562168235	1848	1848	1848	1848	0
251	20240329	153900	1562168235	1848	1848	1848	1848	0
252	20240329	153800	1562168235	1848	1848	1848	1848	0
253	20240329	153700	1562168235	1848	1848	1848	1848	0
254	20240329	153600	1562168235	1848	1848	1848	1848	0
255	20240329	153500	1562168235	1848	1848	1848	1848	0
256	20240329	153400	1562168235	1848	1848	1848	1848	0
257	20240329	153300	1562168235	1848	1848	1848	1848	0
258	20240329	153200	1562168235	1848	1848	1848	1848	0
259	20240329	153100	1562168235	1848	1848	1848	1848	0
260	20240329	153000	1562168235	1848	1848	1848	1848	18107
261	20240329	152900	1528706499	1857	1857	1857	1857	0
262	20240329	152800	1528706499	1857	1857	1857	1857	0
263	20240329	152700	1528706499	1857	1857	1857	1857	0
264	20240329	152600	1528706499	1857	1857	1857	1857	0
265	20240329	152500	1528706499	1857	1857	1857	1857	0
266	20240329	152400	1528706499	1857	1857	1857	1857	0
267	20240329	152300	1528706499	1857	1857	1857	1857	0
268	20240329	152200	1528706499	1857	1857	1857	1857	0
269	20240329	152100	1528706499	1857	1857	1857	1857	0
270	20240329	152000	1528706499	1857	1857	1857	1857	0
271	20240329	151900	1528706499	1857	1862	1866	1857	10588
272	20240329	151800	1508971451	1862	1861	1862	1856	1135
273	20240329	151700	1506858761	1862	1860	1862	1860	3665
274	20240329	151600	1500039779	1860	1858	1860	1858	1312
275	20240329	151500	1497600811	1858	1857	1858	1857	2240
276	20240329	151400	1493439009	1858	1858	1858	1857	331
277	20240329	151300	1492824084	1857	1855	1857	1855	1244
278	20240329	151200	1490514376	1858	1855	1858	1855	2010
279	20240329	151100	1486783418	1855	1851	1855	1851	10033
280	20240329	151000	1468187389	1853	1849	1853	1849	9195
281	20240329	150900	1451176500	1847	1849	1849	1847	1401
282	20240329	150800	1448588652	1849	1849	1849	1849	0
283	20240329	150700	1448588652	1849	1849	1849	1848	570
284	20240329	150600	1447535242	1849	1850	1850	1849	2014
285	20240329	150500	1443810745	1850	1849	1850	1849	3087
286	20240329	150400	1438102846	1848	1848	1848	1848	754
287	20240329	150300	1436709454	1849	1849	1849	1849	3
288	20240329	150200	1436703907	1850	1849	1850	1849	260
289	20240329	150100	1436223165	1848	1847	1848	1846	4675
290	20240329	150000	1427590831	1847	1847	1847	1847	301
291	20240329	145900	1427034884	1847	1847	1847	1847	25
292	20240329	145800	1426988709	1847	1847	1847	1847	3678
293	20240329	145700	1420195443	1848	1849	1849	1848	3002
294	20240329	145600	1414647426	1850	1850	1850	1850	624
295	20240329	145500	1413493026	1850	1851	1851	1850	1907
296	20240329	145400	1409964469	1851	1850	1851	1850	255
297	20240329	145300	1409492709	1850	1850	1850	1850	1
298	20240329	145200	1409490859	1851	1851	1852	1851	5496
299	20240329	145100	1399317003	1852	1852	1852	1852	553
300	20240329	145000	1398292847	1852	1851	1852	1851	4734
301	20240329	144900	1389530212	1850	1846	1850	1845	33194
302	20240329	144800	1328276294	1845	1845	1845	1845	0
303	20240329	144700	1328276294	1845	1845	1845	1845	602
304	20240329	144600	1327165604	1845	1845	1845	1845	0
305	20240329	144500	1327165604	1845	1847	1847	1845	8255
306	20240329	144400	1311930984	1847	1848	1848	1847	1092
307	20240329	144300	1309914050	1848	1850	1850	1848	984
308	20240329	144200	1308095558	1850	1851	1851	1850	21
309	20240329	144100	1308056707	1849	1850	1850	1849	9410
310	20240329	144000	1290653294	1850	1850	1851	1850	1204
311	20240329	143900	1288425694	1851	1851	1851	1851	11
312	20240329	143800	1288405333	1851	1850	1851	1850	8381
313	20240329	143700	1272892157	1849	1851	1851	1849	2505
314	20240329	143600	1268259794	1849	1851	1851	1849	5608
315	20240329	143500	1257889136	1849	1849	1849	1849	0
316	20240329	143400	1257889136	1849	1850	1850	1849	1164
317	20240329	143300	1255736090	1850	1850	1850	1850	10
318	20240329	143200	1255717590	1854	1854	1854	1854	9
319	20240329	143100	1255700904	1855	1855	1855	1855	11056
320	20240329	143000	1235192024	1855	1855	1855	1855	1
321	20240329	142900	1235190169	1850	1850	1850	1850	0
322	20240329	142800	1235190169	1850	1853	1855	1850	1100
323	20240329	142700	1233154109	1851	1851	1851	1851	499
324	20240329	142600	1232230460	1851	1852	1852	1851	4364
325	20240329	142500	1224151361	1852	1852	1852	1851	251
326	20240329	142400	1223686559	1851	1850	1851	1850	2264
327	20240329	142300	1219497895	1851	1851	1851	1851	0
328	20240329	142200	1219497895	1851	1849	1851	1849	172
329	20240329	142100	1219179865	1849	1850	1850	1849	2124
330	20240329	142000	1215251588	1849	1848	1849	1846	9513
331	20240329	141900	1197663559	1848	1848	1848	1848	152
332	20240329	141800	1197382663	1848	1848	1848	1848	118
333	20240329	141700	1197164599	1849	1849	1849	1849	49
334	20240329	141600	1197073998	1850	1849	1850	1849	651
335	20240329	141500	1195870294	1849	1849	1849	1849	1418
336	20240329	141400	1193248412	1849	1849	1849	1849	503
337	20240329	141300	1192318365	1849	1849	1849	1849	139
338	20240329	141200	1192061354	1849	1849	1849	1849	143
339	20240329	141100	1191796947	1849	1849	1849	1849	0
340	20240329	141000	1191796947	1849	1845	1849	1844	3041
341	20240329	140900	1186188868	1844	1844	1844	1844	1144
342	20240329	140800	1184079332	1851	1851	1851	1851	0
343	20240329	140700	1184079332	1851	1851	1851	1851	12
344	20240329	140600	1184057120	1851	1851	1851	1851	10
345	20240329	140500	1184038610	1851	1851	1851	1843	8069
346	20240329	140400	1169150804	1845	1850	1850	1845	6444
347	20240329	140300	1157261099	1845	1846	1846	1845	4558
348	20240329	140200	1148851441	1845	1845	1845	1845	11609
349	20240329	140100	1127432836	1848	1850	1852	1845	24654
350	20240329	140000	1081876440	1850	1849	1850	1849	1795
351	20240329	135900	1078557483	1849	1849	1849	1849	1
352	20240329	135800	1078555634	1849	1849	1849	1849	10
353	20240329	135700	1078537144	1850	1850	1850	1850	10
354	20240329	135600	1078518644	1850	1849	1850	1848	7025
355	20240329	135500	1065533192	1850	1850	1850	1849	2219
356	20240329	135400	1061428992	1851	1853	1853	1851	23
357	20240329	135300	1061386376	1853	1853	1853	1853	0
358	20240329	135200	1061386376	1853	1853	1853	1853	1
359	20240329	135100	1061384523	1850	1850	1853	1850	2303
360	20240329	135000	1057123970	1850	1853	1853	1850	3532
361	20240329	134900	1050584936	1853	1851	1853	1851	49
362	20240329	134800	1050494157	1853	1853	1853	1853	1
363	20240329	134700	1050492304	1850	1850	1850	1850	2000
364	20240329	134600	1046792304	1853	1853	1853	1853	2203
365	20240329	134500	1042710145	1853	1853	1853	1853	11
366	20240329	134400	1042689762	1853	1853	1853	1853	94
367	20240329	134300	1042515580	1853	1853	1853	1853	21
368	20240329	134200	1042476667	1853	1853	1853	1853	0
369	20240329	134100	1042476667	1853	1853	1853	1853	144
370	20240329	134000	1042209835	1853	1853	1853	1853	10
371	20240329	133900	1042191305	1851	1851	1851	1851	67
372	20240329	133800	1042067288	1851	1851	1851	1851	400
373	20240329	133700	1041326888	1851	1851	1851	1851	38
374	20240329	133600	1041256550	1850	1852	1852	1850	8732
375	20240329	133500	1025093024	1852	1852	1852	1852	0
376	20240329	133400	1025093024	1852	1852	1852	1852	0
377	20240329	133300	1025093024	1852	1852	1852	1852	0
378	20240329	133200	1025093024	1852	1852	1852	1852	324
379	20240329	133100	1024492976	1852	1852	1852	1852	444
380	20240329	133000	1023670688	1852	1852	1852	1852	0
381	20240329	132900	1023670688	1852	1852	1852	1852	1800
382	20240329	132800	1020337088	1852	1852	1852	1852	2519
383	20240329	132700	1015671900	1852	1852	1852	1852	2202
384	20240329	132600	1011593796	1852	1852	1852	1852	2
385	20240329	132500	1011590092	1856	1856	1856	1856	0
386	20240329	132400	1011590092	1856	1856	1856	1856	224
387	20240329	132300	1011174348	1856	1856	1856	1856	50
388	20240329	132200	1011081548	1856	1857	1857	1856	430
389	20240329	132100	1010283068	1857	1857	1857	1857	0
390	20240329	132000	1010283068	1857	1857	1857	1857	0
391	20240329	131900	1010283068	1857	1857	1857	1857	630
392	20240329	131800	1009113158	1857	1857	1857	1857	108
393	20240329	131700	1008912602	1857	1857	1857	1857	200
394	20240329	131600	1008541202	1857	1858	1858	1857	72
395	20240329	131500	1008407495	1858	1858	1858	1858	101
396	20240329	131400	1008219837	1852	1852	1852	1852	501
397	20240329	131300	1007291985	1851	1856	1857	1851	2300
398	20240329	131200	1003023995	1858	1858	1858	1858	0
399	20240329	131100	1003023995	1858	1858	1858	1858	1
400	20240329	131000	1003022137	1851	1851	1851	1850	543
401	20240329	130900	1002017585	1859	1851	1859	1850	20
402	20240329	130800	1001980494	1850	1852	1852	1850	1453
403	20240329	130700	999291254	1850	1851	1851	1850	3316
404	20240329	130600	993156190	1851	1853	1853	1851	4001
405	20240329	130500	985748125	1853	1853	1853	1853	91
406	20240329	130400	985579502	1853	1855	1855	1853	600
407	20240329	130300	984467648	1855	1855	1855	1855	5
408	20240329	130200	984458373	1859	1859	1859	1859	111
409	20240329	130100	984252024	1859	1857	1859	1857	73
410	20240329	130000	984116445	1857	1859	1859	1857	3708
411	20240329	125900	977225978	1858	1859	1859	1858	3
412	20240329	125800	977220402	1857	1857	1857	1857	20
413	20240329	125700	977183262	1857	1860	1860	1857	5993
414	20240329	125600	966036291	1859	1858	1859	1858	1215
415	20240329	125500	963778606	1857	1854	1857	1854	4905
416	20240329	125400	954679753	1854	1854	1854	1854	15
417	20240329	125300	954651943	1852	1852	1852	1852	1002
418	20240329	125200	952796239	1853	1852	1853	1852	941
419	20240329	125100	951052597	1853	1852	1853	1852	1060
420	20240329	125000	949089361	1852	1852	1852	1852	214
421	20240329	124900	948693033	1851	1852	1852	1851	1224
422	20240329	124800	946426483	1852	1854	1854	1852	1236
423	20240329	124700	944137365	1853	1852	1854	1852	3720
424	20240329	124600	937244815	1852	1852	1852	1852	9
425	20240329	124500	937228147	1852	1852	1852	1852	10
426	20240329	124400	937209627	1851	1851	1852	1851	1703
427	20240329	124300	934057364	1852	1851	1852	1851	11
428	20240329	124200	934036993	1852	1852	1852	1852	20
429	20240329	124100	933999953	1852	1852	1852	1851	2210
430	20240329	124000	929909033	1852	1851	1852	1851	501
431	20240329	123900	928981679	1849	1850	1850	1849	2484
432	20240329	123800	924386281	1850	1850	1851	1850	582
433	20240329	123700	923309521	1850	1850	1850	1850	704
434	20240329	123600	922007121	1851	1851	1851	1850	3514
435	20240329	123500	915506176	1851	1851	1851	1851	1
436	20240329	123400	915504325	1850	1850	1850	1850	0
437	20240329	123300	915504325	1850	1851	1851	1850	500
438	20240329	123200	914578827	1851	1851	1851	1851	615
439	20240329	123100	913440462	1851	1851	1851	1851	30
440	20240329	123000	913384932	1851	1851	1851	1850	4845
441	20240329	122900	904416842	1851	1853	1853	1851	2658
442	20240329	122800	899494207	1852	1852	1852	1852	325
443	20240329	122700	898892307	1852	1853	1853	1852	442
444	20240329	122600	898073554	1853	1853	1853	1853	0
445	20240329	122500	898073554	1853	1853	1853	1853	96
446	20240329	122400	897895666	1853	1853	1853	1852	52
447	20240329	122300	897799335	1853	1852	1853	1852	261
448	20240329	122200	897315703	1853	1853	1853	1853	0
449	20240329	122100	897315703	1853	1853	1853	1852	266
450	20240329	122000	896822875	1853	1853	1853	1851	8
451	20240329	121900	896808057	1851	1851	1851	1850	1000
452	20240329	121800	894957058	1851	1851	1851	1850	3023
453	20240329	121700	889364322	1851	1851	1851	1851	771
454	20240329	121600	887937201	1851	1851	1851	1851	100
455	20240329	121500	887752101	1851	1851	1851	1851	151
456	20240329	121400	887472600	1851	1851	1851	1851	10
457	20240329	121300	887454090	1850	1850	1850	1850	2
458	20240329	121200	887450390	1851	1851	1851	1851	1510
459	20240329	121100	884655380	1851	1851	1851	1851	1000
460	20240329	121000	882804380	1851	1853	1853	1851	4635
461	20240329	120900	874220262	1852	1853	1853	1852	335
462	20240329	120800	873599508	1853	1853	1853	1852	40
463	20240329	120700	873525410	1853	1853	1853	1852	1039
464	20240329	120600	871600146	1853	1853	1853	1853	298
465	20240329	120500	871047952	1853	1853	1853	1853	230
466	20240329	120400	870621762	1853	1853	1853	1853	72
467	20240329	120300	870488346	1852	1852	1853	1852	8
468	20240329	120200	870473526	1854	1852	1854	1852	114
469	20240329	120100	870262298	1852	1853	1853	1852	53
470	20240329	120000	870164108	1852	1853	1853	1852	7
471	20240329	115900	870151138	1852	1852	1852	1852	1
472	20240329	115800	870149286	1852	1852	1852	1852	1825
473	20240329	115700	866769386	1852	1852	1852	1852	71
474	20240329	115600	866637894	1854	1855	1855	1854	1409
475	20240329	115500	864025208	1854	1854	1854	1854	997
476	20240329	115400	862176770	1855	1855	1855	1855	100
477	20240329	115300	861991270	1856	1856	1856	1854	2117
478	20240329	115200	858063128	1856	1857	1857	1856	532
479	20240329	115100	857075704	1856	1856	1856	1856	100
480	20240329	115000	856890104	1856	1857	1858	1856	6
481	20240329	114900	856878962	1856	1856	1857	1856	222
482	20240329	114800	856466909	1856	1854	1856	1854	3601
483	20240329	114700	849783657	1855	1853	1855	1853	5
484	20240329	114600	849774384	1853	1854	1854	1853	1452
485	20240329	114500	847083826	1854	1855	1855	1854	1632
486	20240329	114400	844057496	1856	1856	1856	1855	951
487	20240329	114300	842293356	1855	1854	1856	1854	17
488	20240329	114200	842261809	1854	1855	1856	1854	178
489	20240329	114100	841931602	1855	1855	1857	1855	846
490	20240329	114000	840361983	1854	1854	1854	1854	905
491	20240329	113900	838684113	1854	1853	1854	1853	7749
492	20240329	113800	824323617	1853	1853	1853	1853	322
493	20240329	113700	823726951	1853	1854	1854	1853	8
494	20240329	113600	823712122	1855	1855	1855	1855	0
495	20240329	113500	823712122	1855	1855	1855	1855	0
496	20240329	113400	823712122	1855	1856	1856	1855	1802
497	20240329	113300	820369411	1856	1856	1856	1856	53
498	20240329	113200	820271043	1855	1856	1856	1855	140
499	20240329	113100	820011253	1856	1854	1856	1854	2438
500	20240329	113000	815490343	1854	1854	1856	1854	462
501	20240329	112900	814633771	1856	1855	1856	1854	353
502	20240329	112800	813979227	1855	1855	1856	1855	377
503	20240329	112700	813279742	1858	1858	1858	1855	64
504	20240329	112600	813160839	1858	1858	1858	1858	30
505	20240329	112500	813105099	1858	1856	1858	1856	152
506	20240329	112400	812822687	1858	1855	1858	1855	6
507	20240329	112300	812811554	1855	1855	1855	1854	971
508	20240329	112200	811010351	1855	1853	1855	1853	2168
509	20240329	112100	806989019	1854	1854	1854	1854	1055
510	20240329	112000	805033049	1853	1854	1854	1853	2644
511	20240329	111900	800132575	1853	1854	1854	1853	1402
512	20240329	111800	797534269	1853	1854	1854	1853	5348
513	20240329	111700	787623900	1854	1854	1854	1854	2
514	20240329	111600	787620192	1854	1854	1854	1854	500
515	20240329	111500	786693192	1854	1855	1855	1854	207
516	20240329	111400	786309210	1853	1853	1853	1853	1347
517	20240329	111300	783813219	1853	1853	1853	1853	5807
518	20240329	111200	773052848	1853	1852	1853	1852	8934
519	20240329	111100	756506032	1852	1852	1852	1851	590
520	20240329	111000	755413872	1852	1850	1852	1850	376
521	20240329	110900	754718232	1850	1850	1850	1850	410
522	20240329	110800	753959732	1850	1849	1850	1849	2553
523	20240329	110700	749239205	1849	1851	1851	1849	2210
524	20240329	110600	745150508	1850	1851	1851	1850	8517
525	20240329	110500	729394022	1851	1851	1851	1851	0
526	20240329	110400	729394022	1851	1851	1851	1851	482
527	20240329	110300	728501840	1849	1850	1850	1849	1611
528	20240329	110200	725521500	1851	1851	1851	1850	689
529	20240329	110100	724246404	1851	1851	1851	1851	120
530	20240329	110000	724024284	1851	1851	1851	1850	125
531	20240329	105900	723792911	1851	1850	1851	1850	1558
532	20240329	105800	720910610	1850	1854	1854	1850	2453
533	20240329	105700	716372314	1850	1850	1850	1850	503
534	20240329	105600	715441764	1850	1851	1851	1850	1060
535	20240329	105500	713479804	1854	1854	1854	1854	0
536	20240329	105400	713479804	1854	1854	1854	1854	0
537	20240329	105300	713479804	1854	1855	1855	1850	7312
538	20240329	105200	699951045	1855	1855	1855	1855	1030
539	20240329	105100	698040395	1855	1854	1855	1854	2001
540	20240329	105000	694328617	1850	1850	1851	1850	1495
541	20240329	104900	691562832	1850	1855	1856	1850	4046
542	20240329	104800	684057518	1854	1855	1855	1854	22
543	20240329	104700	684016709	1850	1855	1855	1850	1247
544	20240329	104600	681703534	1855	1849	1855	1849	51
545	20240329	104500	681609229	1849	1855	1855	1849	620
546	20240329	104400	680462843	1849	1849	1849	1849	111
547	20240329	104300	680257604	1847	1849	1850	1847	13002
548	20240329	104200	656239763	1855	1854	1855	1850	5125
549	20240329	104100	646755230	1855	1856	1856	1855	3634
550	20240329	104000	640014060	1855	1855	1855	1855	2
551	20240329	103900	640010350	1855	1856	1856	1855	313
552	20240329	103800	639429733	1855	1855	1855	1855	1023
553	20240329	103700	637532068	1860	1860	1861	1855	1412
554	20240329	103600	634910201	1858	1861	1861	1858	3226
555	20240329	103500	628915069	1861	1860	1861	1859	666
556	20240329	103400	627675866	1861	1860	1861	1860	2463
557	20240329	103300	623094685	1860	1860	1860	1857	3312
558	20240329	103200	616937686	1860	1862	1862	1860	841
559	20240329	103100	615373406	1862	1847	1864	1847	18850
560	20240329	103000	580509777	1847	1844	1847	1844	497
561	20240329	102900	579592744	1841	1842	1842	1840	1501
562	20240329	102800	576829661	1840	1840	1843	1840	674
563	20240329	102700	575589393	1840	1844	1844	1839	24671
564	20240329	102600	530172857	1843	1847	1848	1843	7405
565	20240329	102500	516516497	1847	1846	1847	1845	231
566	20240329	102400	516090175	1843	1845	1846	1843	7797
567	20240329	102300	501712340	1846	1846	1847	1846	1501
568	20240329	102200	498941423	1846	1847	1847	1846	2492
569	20240329	102100	494340434	1847	1847	1847	1847	763
570	20240329	102000	492931173	1847	1848	1848	1846	5249
571	20240329	101900	483237387	1848	1853	1853	1846	6484
572	20240329	101800	471258570	1853	1849	1853	1847	16651
573	20240329	101700	440495468	1849	1852	1852	1848	11107
574	20240329	101600	419957270	1853	1853	1853	1851	1201
575	20240329	101500	417731819	1850	1852	1853	1850	13107
576	20240329	101400	393476664	1852	1852	1852	1852	394
577	20240329	101300	392746976	1852	1853	1853	1852	1434
578	20240329	101200	390091207	1853	1854	1854	1852	4241
579	20240329	101100	382236632	1853	1853	1853	1853	471
580	20240329	101000	381363869	1852	1853	1853	1852	1139
581	20240329	100900	379253306	1853	1853	1853	1853	1
582	20240329	100800	379251453	1854	1856	1856	1854	5041
583	20240329	100700	369901301	1857	1863	1863	1856	2632
584	20240329	100600	365014379	1863	1863	1863	1863	214
585	20240329	100500	364615697	1856	1856	1856	1856	2470
586	20240329	100400	360031377	1856	1863	1863	1856	721
587	20240329	100300	358691297	1857	1857	1857	1857	173
588	20240329	100200	358370036	1857	1860	1860	1857	375
589	20240329	100100	357672767	1863	1863	1863	1863	16
590	20240329	100000	357642959	1860	1860	1863	1860	6
591	20240329	095900	357631790	1857	1856	1857	1856	2901
592	20240329	095800	352245394	1854	1854	1854	1854	21
593	20240329	095700	352206460	1854	1856	1856	1854	60
594	20240329	095600	352095102	1856	1856	1856	1856	54
595	20240329	095500	351994878	1852	1853	1856	1852	504
596	20240329	095400	351060555	1853	1853	1853	1852	5520
597	20240329	095300	340832495	1853	1853	1853	1853	1030
598	20240329	095200	338923905	1857	1856	1857	1856	3300
599	20240329	095100	332797809	1857	1856	1857	1856	1474
600	20240329	095000	330061962	1856	1857	1857	1853	5739
601	20240329	094900	319425530	1860	1857	1860	1857	1009
602	20240329	094800	317551790	1853	1857	1857	1853	1033
603	20240329	094700	315635364	1857	1856	1857	1856	4
604	20240329	094600	315627939	1855	1858	1861	1855	9574
605	20240329	094500	297829256	1853	1853	1853	1853	290
606	20240329	094400	297291886	1853	1850	1853	1850	332
607	20240329	094300	296676858	1849	1849	1850	1849	1356
608	20240329	094200	294168768	1849	1850	1850	1849	1676
609	20240329	094100	291068900	1850	1851	1853	1850	10136
610	20240329	094000	272313461	1851	1854	1854	1851	6485
611	20240329	093900	260303704	1854	1859	1859	1854	10222
612	20240329	093800	241338883	1855	1855	1859	1855	804
613	20240329	093700	239845463	1855	1855	1855	1855	3
614	20240329	093600	239839898	1855	1859	1859	1855	2510
615	20240329	093500	235175620	1859	1861	1861	1859	2662
616	20240329	093400	230224318	1861	1863	1864	1861	2156
617	20240329	093300	226211281	1864	1866	1866	1863	2891
618	20240329	093200	220822766	1870	1866	1870	1866	452
619	20240329	093100	219979326	1866	1870	1870	1866	1476
620	20240329	093000	217223427	1866	1866	1870	1866	544
621	20240329	092900	216206763	1866	1860	1870	1860	597
622	20240329	092800	215092957	1865	1860	1865	1860	4238
623	20240329	092700	207190037	1865	1865	1865	1860	1526
624	20240329	092600	204344057	1860	1860	1860	1860	988
625	20240329	092500	202506377	1860	1860	1860	1860	113
626	20240329	092400	202296197	1854	1860	1860	1854	5000
627	20240329	092300	193025876	1860	1854	1860	1854	2807
628	20240329	092200	187805853	1858	1854	1858	1854	247
629	20240329	092100	187347911	1854	1854	1854	1854	0
630	20240329	092000	187347911	1854	1860	1860	1854	758
631	20240329	091900	185938979	1851	1854	1860	1851	5979
632	20240329	091800	174867548	1854	1854	1860	1854	2205
633	20240329	091700	170779108	1855	1856	1856	1854	12527
634	20240329	091600	147543389	1860	1856	1860	1856	3667
635	20240329	091500	140735613	1856	1856	1856	1856	1100
636	20240329	091400	138694013	1855	1860	1860	1855	79
637	20240329	091300	138547398	1854	1854	1854	1854	3663
638	20240329	091200	131756196	1852	1860	1860	1852	149
639	20240329	091100	131479856	1860	1851	1860	1851	2813
640	20240329	091000	126264443	1850	1851	1851	1850	4361
641	20240329	090900	118192925	1851	1853	1853	1851	5612
642	20240329	090800	107801692	1853	1860	1860	1852	1070
643	20240329	090700	105820026	1851	1851	1860	1851	2039
644	20240329	090600	102045417	1851	1854	1854	1850	13297
645	20240329	090500	77436397	1851	1854	1854	1850	9153
646	20240329	090400	60492691	1851	1850	1851	1850	7786
647	20240329	090300	46083305	1850	1854	1855	1850	3482
648	20240329	090200	39634571	1854	1857	1857	1854	8048
649	20240329	090100	24705492	1860	1864	1864	1859	2166
650	20240329	090000	20676823	1865	1870	1870	1865	10903