KissMeData/217730/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	203900	340834638	1856	1856	1856	1856	1786
3	20240320	203800	340834638	1856	1856	1856	1856	0
4	20240320	203700	340834638	1856	1856	1856	1856	0
5	20240320	203600	340834638	1856	1856	1856	1856	0
6	20240320	203500	340834638	1856	1856	1856	1856	0
7	20240320	203400	340834638	1856	1856	1856	1856	0
8	20240320	203300	340834638	1856	1856	1856	1856	0
9	20240320	203200	340834638	1856	1856	1856	1856	0
10	20240320	203100	340834638	1856	1856	1856	1856	0
11	20240320	203000	340834638	1856	1856	1856	1856	0
12	20240320	202900	340834638	1856	1856	1856	1856	0
13	20240320	202800	340834638	1856	1856	1856	1856	0
14	20240320	202700	340834638	1856	1856	1856	1856	0
15	20240320	202600	340834638	1856	1856	1856	1856	0
16	20240320	202500	340834638	1856	1856	1856	1856	0
17	20240320	202400	340834638	1856	1856	1856	1856	0
18	20240320	202300	340834638	1856	1856	1856	1856	0
19	20240320	202200	340834638	1856	1856	1856	1856	0
20	20240320	202100	340834638	1856	1856	1856	1856	0
21	20240320	202000	340834638	1856	1856	1856	1856	0
22	20240320	201900	340834638	1856	1856	1856	1856	0
23	20240320	201800	340834638	1856	1856	1856	1856	0
24	20240320	201700	340834638	1856	1856	1856	1856	0
25	20240320	201600	340834638	1856	1856	1856	1856	0
26	20240320	201500	340834638	1856	1856	1856	1856	0
27	20240320	201400	340834638	1856	1856	1856	1856	0
28	20240320	201300	340834638	1856	1856	1856	1856	0
29	20240320	201200	340834638	1856	1856	1856	1856	0
30	20240320	201100	340834638	1856	1856	1856	1856	0
31	20240320	201000	340834638	1856	1856	1856	1856	0
32	20240320	200900	340834638	1856	1856	1856	1856	1786
33	20240320	200800	340834638	1856	1856	1856	1856	0
34	20240320	200700	340834638	1856	1856	1856	1856	0
35	20240320	200600	340834638	1856	1856	1856	1856	0
36	20240320	200500	340834638	1856	1856	1856	1856	0
37	20240320	200400	340834638	1856	1856	1856	1856	0
38	20240320	200300	340834638	1856	1856	1856	1856	0
39	20240320	200200	340834638	1856	1856	1856	1856	0
40	20240320	200100	340834638	1856	1856	1856	1856	0
41	20240320	200000	340834638	1856	1856	1856	1856	0
42	20240320	195900	340834638	1856	1856	1856	1856	0
43	20240320	195800	340834638	1856	1856	1856	1856	0
44	20240320	195700	340834638	1856	1856	1856	1856	0
45	20240320	195600	340834638	1856	1856	1856	1856	0
46	20240320	195500	340834638	1856	1856	1856	1856	0
47	20240320	195400	340834638	1856	1856	1856	1856	0
48	20240320	195300	340834638	1856	1856	1856	1856	0
49	20240320	195200	340834638	1856	1856	1856	1856	0
50	20240320	195100	340834638	1856	1856	1856	1856	0
51	20240320	195000	340834638	1856	1856	1856	1856	0
52	20240320	194900	340834638	1856	1856	1856	1856	0
53	20240320	194800	340834638	1856	1856	1856	1856	0
54	20240320	194700	340834638	1856	1856	1856	1856	0
55	20240320	194600	340834638	1856	1856	1856	1856	0
56	20240320	194500	340834638	1856	1856	1856	1856	0
57	20240320	194400	340834638	1856	1856	1856	1856	0
58	20240320	194300	340834638	1856	1856	1856	1856	0
59	20240320	194200	340834638	1856	1856	1856	1856	0
60	20240320	194100	340834638	1856	1856	1856	1856	0
61	20240320	194000	340834638	1856	1856	1856	1856	0
62	20240320	193900	340834638	1856	1856	1856	1856	1786
63	20240320	193800	340834638	1856	1856	1856	1856	0
64	20240320	193700	340834638	1856	1856	1856	1856	0
65	20240320	193600	340834638	1856	1856	1856	1856	0
66	20240320	193500	340834638	1856	1856	1856	1856	0
67	20240320	193400	340834638	1856	1856	1856	1856	0
68	20240320	193300	340834638	1856	1856	1856	1856	0
69	20240320	193200	340834638	1856	1856	1856	1856	0
70	20240320	193100	340834638	1856	1856	1856	1856	0
71	20240320	193000	340834638	1856	1856	1856	1856	0
72	20240320	192900	340834638	1856	1856	1856	1856	0
73	20240320	192800	340834638	1856	1856	1856	1856	0
74	20240320	192700	340834638	1856	1856	1856	1856	0
75	20240320	192600	340834638	1856	1856	1856	1856	0
76	20240320	192500	340834638	1856	1856	1856	1856	0
77	20240320	192400	340834638	1856	1856	1856	1856	0
78	20240320	192300	340834638	1856	1856	1856	1856	0
79	20240320	192200	340834638	1856	1856	1856	1856	0
80	20240320	192100	340834638	1856	1856	1856	1856	0
81	20240320	192000	340834638	1856	1856	1856	1856	0
82	20240320	191900	340834638	1856	1856	1856	1856	0
83	20240320	191800	340834638	1856	1856	1856	1856	0
84	20240320	191700	340834638	1856	1856	1856	1856	0
85	20240320	191600	340834638	1856	1856	1856	1856	0
86	20240320	191500	340834638	1856	1856	1856	1856	0
87	20240320	191400	340834638	1856	1856	1856	1856	0
88	20240320	191300	340834638	1856	1856	1856	1856	0
89	20240320	191200	340834638	1856	1856	1856	1856	0
90	20240320	191100	340834638	1856	1856	1856	1856	0
91	20240320	191000	340834638	1856	1856	1856	1856	0
92	20240320	190900	340834638	1856	1856	1856	1856	1786
93	20240320	190800	340834638	1856	1856	1856	1856	0
94	20240320	190700	340834638	1856	1856	1856	1856	0
95	20240320	190600	340834638	1856	1856	1856	1856	0
96	20240320	190500	340834638	1856	1856	1856	1856	0
97	20240320	190400	340834638	1856	1856	1856	1856	0
98	20240320	190300	340834638	1856	1856	1856	1856	0
99	20240320	190200	340834638	1856	1856	1856	1856	0
100	20240320	190100	340834638	1856	1856	1856	1856	0
101	20240320	190000	340834638	1856	1856	1856	1856	0
102	20240320	185900	340834638	1856	1856	1856	1856	0
103	20240320	185800	340834638	1856	1856	1856	1856	0
104	20240320	185700	340834638	1856	1856	1856	1856	0
105	20240320	185600	340834638	1856	1856	1856	1856	0
106	20240320	185500	340834638	1856	1856	1856	1856	0
107	20240320	185400	340834638	1856	1856	1856	1856	0
108	20240320	185300	340834638	1856	1856	1856	1856	0
109	20240320	185200	340834638	1856	1856	1856	1856	0
110	20240320	185100	340834638	1856	1856	1856	1856	0
111	20240320	185000	340834638	1856	1856	1856	1856	0
112	20240320	184900	340834638	1856	1856	1856	1856	0
113	20240320	184800	340834638	1856	1856	1856	1856	0
114	20240320	184700	340834638	1856	1856	1856	1856	0
115	20240320	184600	340834638	1856	1856	1856	1856	0
116	20240320	184500	340834638	1856	1856	1856	1856	0
117	20240320	184400	340834638	1856	1856	1856	1856	0
118	20240320	184300	340834638	1856	1856	1856	1856	0
119	20240320	184200	340834638	1856	1856	1856	1856	0
120	20240320	184100	340834638	1856	1856	1856	1856	0
121	20240320	184000	340834638	1856	1856	1856	1856	0
122	20240320	183900	340834638	1856	1856	1856	1856	1786
123	20240320	183800	340834638	1856	1856	1856	1856	0
124	20240320	183700	340834638	1856	1856	1856	1856	0
125	20240320	183600	340834638	1856	1856	1856	1856	0
126	20240320	183500	340834638	1856	1856	1856	1856	0
127	20240320	183400	340834638	1856	1856	1856	1856	0
128	20240320	183300	340834638	1856	1856	1856	1856	0
129	20240320	183200	340834638	1856	1856	1856	1856	0
130	20240320	183100	340834638	1856	1856	1856	1856	0
131	20240320	183000	340834638	1856	1856	1856	1856	0
132	20240320	182900	340834638	1856	1856	1856	1856	0
133	20240320	182800	340834638	1856	1856	1856	1856	0
134	20240320	182700	340834638	1856	1856	1856	1856	0
135	20240320	182600	340834638	1856	1856	1856	1856	0
136	20240320	182500	340834638	1856	1856	1856	1856	0
137	20240320	182400	340834638	1856	1856	1856	1856	0
138	20240320	182300	340834638	1856	1856	1856	1856	0
139	20240320	182200	340834638	1856	1856	1856	1856	0
140	20240320	182100	340834638	1856	1856	1856	1856	0
141	20240320	182000	340834638	1856	1856	1856	1856	0
142	20240320	181900	340834638	1856	1856	1856	1856	0
143	20240320	181800	340834638	1856	1856	1856	1856	0
144	20240320	181700	340834638	1856	1856	1856	1856	0
145	20240320	181600	340834638	1856	1856	1856	1856	0
146	20240320	181500	340834638	1856	1856	1856	1856	0
147	20240320	181400	340834638	1856	1856	1856	1856	0
148	20240320	181300	340834638	1856	1856	1856	1856	0
149	20240320	181200	340834638	1856	1856	1856	1856	0
150	20240320	181100	340834638	1856	1856	1856	1856	0
151	20240320	181000	340834638	1856	1856	1856	1856	0
152	20240320	180900	340834638	1856	1856	1856	1856	1786
153	20240320	180800	340834638	1856	1856	1856	1856	0
154	20240320	180700	340834638	1856	1856	1856	1856	0
155	20240320	180600	340834638	1856	1856	1856	1856	0
156	20240320	180500	340834638	1856	1856	1856	1856	0
157	20240320	180400	340834638	1856	1856	1856	1856	0
158	20240320	180300	340834638	1856	1856	1856	1856	0
159	20240320	180200	340834638	1856	1856	1856	1856	0
160	20240320	180100	340834638	1856	1856	1856	1856	0
161	20240320	180000	340834638	1856	1856	1856	1856	0
162	20240320	175900	340834638	1856	1856	1856	1856	0
163	20240320	175800	340834638	1856	1856	1856	1856	0
164	20240320	175700	340834638	1856	1856	1856	1856	0
165	20240320	175600	340834638	1856	1856	1856	1856	0
166	20240320	175500	340834638	1856	1856	1856	1856	0
167	20240320	175400	340834638	1856	1856	1856	1856	0
168	20240320	175300	340834638	1856	1856	1856	1856	0
169	20240320	175200	340834638	1856	1856	1856	1856	0
170	20240320	175100	340834638	1856	1856	1856	1856	0
171	20240320	175000	340834638	1856	1856	1856	1856	0
172	20240320	174900	340834638	1856	1856	1856	1856	0
173	20240320	174800	340834638	1856	1856	1856	1856	0
174	20240320	174700	340834638	1856	1856	1856	1856	0
175	20240320	174600	340834638	1856	1856	1856	1856	0
176	20240320	174500	340834638	1856	1856	1856	1856	0
177	20240320	174400	340834638	1856	1856	1856	1856	0
178	20240320	174300	340834638	1856	1856	1856	1856	0
179	20240320	174200	340834638	1856	1856	1856	1856	0
180	20240320	174100	340834638	1856	1856	1856	1856	0
181	20240320	174000	340834638	1856	1856	1856	1856	0
182	20240320	173900	340834638	1856	1856	1856	1856	1786
183	20240320	173800	340834638	1856	1856	1856	1856	0
184	20240320	173700	340834638	1856	1856	1856	1856	0
185	20240320	173600	340834638	1856	1856	1856	1856	0
186	20240320	173500	340834638	1856	1856	1856	1856	0
187	20240320	173400	340834638	1856	1856	1856	1856	0
188	20240320	173300	340834638	1856	1856	1856	1856	0
189	20240320	173200	340834638	1856	1856	1856	1856	0
190	20240320	173100	340834638	1856	1856	1856	1856	0
191	20240320	173000	340834638	1856	1856	1856	1856	0
192	20240320	172900	340834638	1856	1856	1856	1856	0
193	20240320	172800	340834638	1856	1856	1856	1856	0
194	20240320	172700	340834638	1856	1856	1856	1856	0
195	20240320	172600	340834638	1856	1856	1856	1856	0
196	20240320	172500	340834638	1856	1856	1856	1856	0
197	20240320	172400	340834638	1856	1856	1856	1856	0
198	20240320	172300	340834638	1856	1856	1856	1856	0
199	20240320	172200	340834638	1856	1856	1856	1856	0
200	20240320	172100	340834638	1856	1856	1856	1856	0
201	20240320	172000	340834638	1856	1856	1856	1856	0
202	20240320	171900	340834638	1856	1856	1856	1856	0
203	20240320	171800	340834638	1856	1856	1856	1856	0
204	20240320	171700	340834638	1856	1856	1856	1856	0
205	20240320	171600	340834638	1856	1856	1856	1856	0
206	20240320	171500	340834638	1856	1856	1856	1856	0
207	20240320	171400	340834638	1856	1856	1856	1856	0
208	20240320	171300	340834638	1856	1856	1856	1856	0
209	20240320	171200	340834638	1856	1856	1856	1856	0
210	20240320	171100	340834638	1856	1856	1856	1856	0
211	20240320	171000	340834638	1856	1856	1856	1856	0
212	20240320	170900	340834638	1856	1856	1856	1856	1786
213	20240320	170800	340834638	1856	1856	1856	1856	0
214	20240320	170700	340834638	1856	1856	1856	1856	0
215	20240320	170600	340834638	1856	1856	1856	1856	0
216	20240320	170500	340834638	1856	1856	1856	1856	0
217	20240320	170400	340834638	1856	1856	1856	1856	0
218	20240320	170300	340834638	1856	1856	1856	1856	0
219	20240320	170200	340834638	1856	1856	1856	1856	0
220	20240320	170100	340834638	1856	1856	1856	1856	0
221	20240320	170000	340834638	1856	1856	1856	1856	0
222	20240320	165900	340834638	1856	1856	1856	1856	0
223	20240320	165800	340834638	1856	1856	1856	1856	0
224	20240320	165700	340834638	1856	1856	1856	1856	0
225	20240320	165600	340834638	1856	1856	1856	1856	0
226	20240320	165500	340834638	1856	1856	1856	1856	0
227	20240320	165400	340834638	1856	1856	1856	1856	0
228	20240320	165300	340834638	1856	1856	1856	1856	0
229	20240320	165200	340834638	1856	1856	1856	1856	0
230	20240320	165100	340834638	1856	1856	1856	1856	0
231	20240320	165000	340834638	1856	1856	1856	1856	0
232	20240320	164900	340834638	1856	1856	1856	1856	0
233	20240320	164800	340834638	1856	1856	1856	1856	0
234	20240320	164700	340834638	1856	1856	1856	1856	0
235	20240320	164600	340834638	1856	1856	1856	1856	0
236	20240320	164500	340834638	1856	1856	1856	1856	0
237	20240320	164400	340834638	1856	1856	1856	1856	0
238	20240320	164300	340834638	1856	1856	1856	1856	0
239	20240320	164200	340834638	1856	1856	1856	1856	0
240	20240320	164100	340834638	1856	1856	1856	1856	0
241	20240320	164000	340834638	1856	1856	1856	1856	0
242	20240320	163900	340834638	1856	1856	1856	1856	1786
243	20240320	163800	340834638	1856	1856	1856	1856	0
244	20240320	163700	340834638	1856	1856	1856	1856	0
245	20240320	163600	340834638	1856	1856	1856	1856	0
246	20240320	163500	340834638	1856	1856	1856	1856	0
247	20240320	163400	340834638	1856	1856	1856	1856	0
248	20240320	163300	340834638	1856	1856	1856	1856	0
249	20240320	163200	340834638	1856	1856	1856	1856	0
250	20240320	163100	340834638	1856	1856	1856	1856	0
251	20240320	163000	340834638	1856	1856	1856	1856	0
252	20240320	162900	340834638	1856	1856	1856	1856	0
253	20240320	162800	340834638	1856	1856	1856	1856	0
254	20240320	162700	340834638	1856	1856	1856	1856	0
255	20240320	162600	340834638	1856	1856	1856	1856	0
256	20240320	162500	340834638	1856	1856	1856	1856	0
257	20240320	162400	340834638	1856	1856	1856	1856	0
258	20240320	162300	340834638	1856	1856	1856	1856	0
259	20240320	162200	340834638	1856	1856	1856	1856	0
260	20240320	162100	340834638	1856	1856	1856	1856	0
261	20240320	162000	340834638	1856	1856	1856	1856	0
262	20240320	161900	340834638	1856	1856	1856	1856	0
263	20240320	161800	340834638	1856	1856	1856	1856	0
264	20240320	161700	340834638	1856	1856	1856	1856	0
265	20240320	161600	340834638	1856	1856	1856	1856	0
266	20240320	161500	340834638	1856	1856	1856	1856	0
267	20240320	161400	340834638	1856	1856	1856	1856	0
268	20240320	161300	340834638	1856	1856	1856	1856	0
269	20240320	161200	340834638	1856	1856	1856	1856	0
270	20240320	161100	340834638	1856	1856	1856	1856	0
271	20240320	161000	340834638	1856	1856	1856	1856	0
272	20240320	160900	340834638	1856	1856	1856	1856	1786
273	20240320	160800	340834638	1856	1856	1856	1856	0
274	20240320	160700	340834638	1856	1856	1856	1856	0
275	20240320	160600	340834638	1856	1856	1856	1856	0
276	20240320	160500	340834638	1856	1856	1856	1856	0
277	20240320	160400	340834638	1856	1856	1856	1856	0
278	20240320	160300	340834638	1856	1856	1856	1856	0
279	20240320	160200	340834638	1856	1856	1856	1856	0
280	20240320	160100	340834638	1856	1856	1856	1856	0
281	20240320	160000	340834638	1856	1856	1856	1856	0
282	20240320	155900	340834638	1856	1856	1856	1856	0
283	20240320	155800	340834638	1856	1856	1856	1856	0
284	20240320	155700	340834638	1856	1856	1856	1856	0
285	20240320	155600	340834638	1856	1856	1856	1856	0
286	20240320	155500	340834638	1856	1856	1856	1856	0
287	20240320	155400	340834638	1856	1856	1856	1856	0
288	20240320	155300	340834638	1856	1856	1856	1856	0
289	20240320	155200	340834638	1856	1856	1856	1856	0
290	20240320	155100	340834638	1856	1856	1856	1856	0
291	20240320	155000	340834638	1856	1856	1856	1856	0
292	20240320	154900	340834638	1856	1856	1856	1856	0
293	20240320	154800	340834638	1856	1856	1856	1856	0
294	20240320	154700	340834638	1856	1856	1856	1856	0
295	20240320	154600	340834638	1856	1856	1856	1856	0
296	20240320	154500	340834638	1856	1856	1856	1856	0
297	20240320	154400	340834638	1856	1856	1856	1856	0
298	20240320	154300	340834638	1856	1856	1856	1856	0
299	20240320	154200	340834638	1856	1856	1856	1856	0
300	20240320	154100	340834638	1856	1856	1856	1856	0
301	20240320	154000	340834638	1856	1856	1856	1856	0
302	20240320	153900	340834638	1856	1856	1856	1856	1786
303	20240320	153800	340834638	1856	1856	1856	1856	0
304	20240320	153700	340834638	1856	1856	1856	1856	0
305	20240320	153600	340834638	1856	1856	1856	1856	0
306	20240320	153500	340834638	1856	1856	1856	1856	0
307	20240320	153400	340834638	1856	1856	1856	1856	0
308	20240320	153300	340834638	1856	1856	1856	1856	0
309	20240320	153200	340834638	1856	1856	1856	1856	0
310	20240320	153100	340834638	1856	1856	1856	1856	0
311	20240320	153000	340834638	1856	1856	1856	1856	1786
312	20240320	152900	337519822	1855	1855	1855	1855	0
313	20240320	152800	337519822	1855	1855	1855	1855	0
314	20240320	152700	337519822	1855	1855	1855	1855	0
315	20240320	152600	337519822	1855	1855	1855	1855	0
316	20240320	152500	337519822	1855	1855	1855	1855	0
317	20240320	152400	337519822	1855	1855	1855	1855	0
318	20240320	152300	337519822	1855	1855	1855	1855	0
319	20240320	152200	337519822	1855	1855	1855	1855	0
320	20240320	152100	337519822	1855	1855	1855	1855	0
321	20240320	152000	337519822	1855	1855	1855	1855	0
322	20240320	151900	337519822	1855	1856	1856	1855	214
323	20240320	151800	337122851	1855	1856	1856	1855	2871
324	20240320	151700	331797124	1860	1860	1860	1860	3
325	20240320	151600	331791544	1860	1856	1860	1856	251
326	20240320	151500	331325684	1860	1858	1860	1858	2
327	20240320	151400	331321966	1860	1860	1860	1860	0
328	20240320	151300	331321966	1860	1860	1860	1860	30
329	20240320	151200	331266166	1860	1856	1860	1856	289
330	20240320	151100	330729778	1861	1861	1861	1861	10
331	20240320	151000	330711168	1861	1856	1861	1856	494
332	20240320	150900	329794299	1861	1861	1861	1861	0
333	20240320	150800	329794299	1861	1861	1861	1861	0
334	20240320	150700	329794299	1861	1861	1861	1861	25
335	20240320	150600	329747774	1860	1860	1860	1860	0
336	20240320	150500	329747774	1860	1860	1860	1860	10
337	20240320	150400	329729174	1860	1860	1860	1860	0
338	20240320	150300	329729174	1860	1860	1860	1860	0
339	20240320	150200	329729174	1860	1860	1860	1860	6
340	20240320	150100	329718014	1860	1860	1860	1860	22
341	20240320	150000	329677094	1860	1860	1860	1860	0
342	20240320	145900	329677094	1860	1860	1860	1860	0
343	20240320	145800	329677094	1860	1855	1860	1855	62
344	20240320	145700	329562079	1856	1861	1861	1856	42
345	20240320	145600	329484104	1857	1861	1861	1857	19
346	20240320	145500	329448817	1860	1860	1860	1860	100
347	20240320	145400	329262817	1861	1861	1861	1861	12
348	20240320	145300	329240485	1857	1857	1857	1857	6
349	20240320	145200	329229343	1861	1861	1861	1861	0
350	20240320	145100	329229343	1861	1861	1861	1861	3
351	20240320	145000	329223760	1864	1864	1864	1864	0
352	20240320	144900	329223760	1864	1864	1864	1864	0
353	20240320	144800	329223760	1864	1864	1864	1864	0
354	20240320	144700	329223760	1864	1864	1864	1864	0
355	20240320	144600	329223760	1864	1862	1864	1862	20
356	20240320	144500	329186516	1865	1865	1865	1865	0
357	20240320	144400	329186516	1865	1865	1865	1865	0
358	20240320	144300	329186516	1865	1864	1865	1853	6
359	20240320	144200	329175363	1864	1864	1864	1864	8
360	20240320	144100	329160451	1864	1864	1864	1864	0
361	20240320	144000	329160451	1864	1864	1864	1864	1
362	20240320	143900	329158587	1864	1864	1864	1864	0
363	20240320	143800	329158587	1864	1864	1864	1864	34
364	20240320	143700	329095211	1864	1864	1864	1864	0
365	20240320	143600	329095211	1864	1862	1864	1862	1111
366	20240320	143500	327025084	1862	1855	1862	1852	1146
367	20240320	143400	324901588	1852	1852	1852	1852	0
368	20240320	143300	324901588	1852	1859	1859	1852	124
369	20240320	143200	324671845	1852	1852	1852	1852	0
370	20240320	143100	324671845	1852	1852	1852	1852	2222
371	20240320	143000	320556701	1853	1853	1853	1853	18
372	20240320	142900	320523347	1862	1862	1862	1862	0
373	20240320	142800	320523347	1862	1861	1862	1861	400
374	20240320	142700	319778581	1861	1861	1861	1861	0
375	20240320	142600	319778581	1861	1860	1861	1860	20
376	20240320	142500	319741379	1860	1857	1860	1857	60
377	20240320	142400	319629888	1856	1856	1856	1856	54
378	20240320	142300	319529664	1849	1851	1851	1849	46
379	20240320	142200	319444546	1856	1856	1856	1856	70
380	20240320	142100	319314626	1856	1856	1856	1856	108
381	20240320	142000	319114178	1856	1856	1856	1856	0
382	20240320	141900	319114178	1856	1856	1856	1856	0
383	20240320	141800	319114178	1856	1856	1856	1856	0
384	20240320	141700	319114178	1856	1856	1856	1856	2
385	20240320	141600	319110466	1846	1846	1846	1846	0
386	20240320	141500	319110466	1846	1851	1851	1846	100
387	20240320	141400	318925744	1862	1858	1862	1858	1000
388	20240320	141300	317064044	1857	1857	1858	1857	3
389	20240320	141200	317058472	1845	1851	1859	1845	531
390	20240320	141100	316078344	1851	1851	1851	1848	874
391	20240320	141000	314460767	1850	1851	1851	1850	1602
392	20240320	140900	311497063	1850	1858	1862	1850	1600
393	20240320	140800	308531208	1859	1849	1859	1849	187
394	20240320	140700	308183983	1849	1850	1850	1849	36
395	20240320	140600	308117401	1859	1859	1859	1859	0
396	20240320	140500	308117401	1859	1858	1859	1858	13
397	20240320	140400	308093236	1845	1848	1848	1845	500
398	20240320	140300	307170534	1862	1852	1862	1852	600
399	20240320	140200	306056266	1852	1844	1852	1844	1356
400	20240320	140100	303555666	1844	1854	1854	1844	1021
401	20240320	140000	301672095	1845	1849	1849	1845	1000
402	20240320	135900	299826704	1845	1851	1851	1845	1800
403	20240320	135800	296502377	1862	1859	1862	1859	1000
404	20240320	135700	294641517	1858	1858	1858	1858	0
405	20240320	135600	294641517	1858	1858	1858	1858	500
406	20240320	135500	293712517	1858	1857	1858	1857	10
407	20240320	135400	293693945	1857	1857	1857	1857	10
408	20240320	135300	293675375	1856	1856	1856	1856	200
409	20240320	135200	293304175	1856	1854	1856	1854	1010
410	20240320	135100	291430151	1854	1853	1854	1853	10
411	20240320	135000	291411618	1853	1853	1853	1853	22
412	20240320	134900	291370852	1853	1853	1853	1853	11
413	20240320	134800	291350469	1845	1845	1845	1845	0
414	20240320	134700	291350469	1845	1850	1850	1845	1316
415	20240320	134600	288920013	1850	1853	1853	1850	38
416	20240320	134500	288849677	1850	1854	1855	1850	58
417	20240320	134400	288742329	1854	1850	1854	1850	87
418	20240320	134300	288581251	1855	1855	1855	1855	0
419	20240320	134200	288581251	1855	1855	1855	1855	0
420	20240320	134100	288581251	1855	1855	1855	1855	0
421	20240320	134000	288581251	1855	1855	1855	1855	0
422	20240320	133900	288581251	1855	1852	1856	1850	898
423	20240320	133800	286919836	1856	1856	1856	1856	0
424	20240320	133700	286919836	1856	1856	1856	1856	2
425	20240320	133600	286916124	1854	1854	1854	1854	0
426	20240320	133500	286916124	1854	1851	1854	1851	620
427	20240320	133400	285768456	1851	1854	1854	1851	2625
428	20240320	133300	280905206	1856	1856	1859	1855	418
429	20240320	133200	280129803	1855	1857	1859	1855	465
430	20240320	133100	279267220	1856	1857	1858	1856	556
431	20240320	133000	278234950	1859	1858	1859	1858	301
432	20240320	132900	277675691	1858	1858	1858	1858	0
433	20240320	132800	277675691	1858	1858	1858	1858	6
434	20240320	132700	277664543	1858	1859	1860	1858	530
435	20240320	132600	276679256	1860	1864	1864	1860	22
436	20240320	132500	276638324	1860	1860	1860	1860	518
437	20240320	132400	275674844	1864	1864	1864	1864	0
438	20240320	132300	275674844	1864	1861	1864	1861	2
439	20240320	132200	275671119	1861	1861	1861	1861	0
440	20240320	132100	275671119	1861	1861	1861	1861	1
441	20240320	132000	275669258	1861	1861	1861	1861	0
442	20240320	131900	275669258	1861	1861	1861	1861	16
443	20240320	131800	275639482	1864	1864	1864	1864	300
444	20240320	131700	275080282	1864	1864	1864	1864	0
445	20240320	131600	275080282	1864	1864	1864	1864	0
446	20240320	131500	275080282	1864	1864	1864	1864	0
447	20240320	131400	275080282	1864	1864	1864	1864	0
448	20240320	131300	275080282	1864	1864	1864	1864	3
449	20240320	131200	275074690	1863	1863	1863	1863	0
450	20240320	131100	275074690	1863	1863	1863	1863	102
451	20240320	131000	274884664	1861	1861	1861	1861	0
452	20240320	130900	274884664	1861	1861	1861	1861	303
453	20240320	130800	274320781	1866	1866	1866	1866	300
454	20240320	130700	273760981	1867	1867	1867	1867	200
455	20240320	130600	273387581	1867	1867	1867	1867	8
456	20240320	130500	273372645	1867	1867	1867	1867	303
457	20240320	130400	272806944	1867	1867	1867	1867	60
458	20240320	130300	272694924	1867	1867	1867	1867	200
459	20240320	130200	272321524	1867	1867	1867	1867	50
460	20240320	130100	272228174	1867	1867	1867	1867	1
461	20240320	130000	272226307	1860	1860	1860	1860	0
462	20240320	125900	272226307	1860	1860	1860	1860	0
463	20240320	125800	272226307	1860	1859	1860	1859	10
464	20240320	125700	272207716	1859	1859	1859	1859	9
465	20240320	125600	272190985	1859	1859	1859	1859	0
466	20240320	125500	272190985	1859	1859	1859	1859	0
467	20240320	125400	272190985	1859	1861	1861	1859	89
468	20240320	125300	272025480	1871	1871	1871	1871	0
469	20240320	125200	272025480	1871	1871	1871	1871	0
470	20240320	125100	272025480	1871	1871	1871	1871	0
471	20240320	125000	272025480	1871	1871	1871	1871	0
472	20240320	124900	272025480	1871	1871	1871	1871	0
473	20240320	124800	272025480	1871	1871	1871	1871	1
474	20240320	124700	272023609	1860	1861	1861	1860	1007
475	20240320	124600	270149584	1862	1863	1872	1862	698
476	20240320	124500	268848730	1874	1874	1874	1874	0
477	20240320	124400	268848730	1874	1874	1874	1874	0
478	20240320	124300	268848730	1874	1866	1874	1865	1198
479	20240320	124200	266607037	1870	1870	1870	1870	0
480	20240320	124100	266607037	1870	1870	1870	1870	1086
481	20240320	124000	264576217	1874	1874	1874	1874	0
482	20240320	123900	264576217	1874	1874	1874	1874	0
483	20240320	123800	264576217	1874	1874	1874	1874	0
484	20240320	123700	264576217	1874	1874	1874	1874	0
485	20240320	123600	264576217	1874	1874	1874	1874	1
486	20240320	123500	264574343	1870	1870	1870	1870	7
487	20240320	123400	264561253	1878	1878	1878	1878	0
488	20240320	123300	264561253	1878	1877	1878	1877	130
489	20240320	123200	264317183	1877	1877	1877	1877	500
490	20240320	123100	263378683	1877	1877	1877	1877	70
491	20240320	123000	263247293	1877	1877	1877	1877	10
492	20240320	122900	263228523	1877	1873	1877	1873	22
493	20240320	122800	263187309	1870	1870	1870	1870	10
494	20240320	122700	263168609	1870	1870	1870	1870	485
495	20240320	122600	262261659	1870	1868	1870	1868	618
496	20240320	122500	261106142	1861	1861	1861	1861	0
497	20240320	122400	261106142	1861	1861	1861	1861	32
498	20240320	122300	261046590	1859	1859	1859	1859	0
499	20240320	122200	261046590	1859	1860	1860	1859	111
500	20240320	122100	260840240	1861	1861	1861	1861	42
501	20240320	122000	260762078	1861	1861	1861	1861	0
502	20240320	121900	260762078	1861	1861	1861	1861	0
503	20240320	121800	260762078	1861	1861	1861	1861	22
504	20240320	121700	260721136	1860	1860	1860	1860	10
505	20240320	121600	260702536	1859	1859	1859	1859	20
506	20240320	121500	260665356	1859	1859	1859	1859	50
507	20240320	121400	260572406	1861	1861	1861	1861	0
508	20240320	121300	260572406	1861	1861	1861	1861	0
509	20240320	121200	260572406	1861	1861	1861	1861	0
510	20240320	121100	260572406	1861	1860	1861	1860	441
511	20240320	121000	259751743	1860	1858	1860	1858	242
512	20240320	120900	259301747	1858	1858	1858	1858	104
513	20240320	120800	259108515	1858	1858	1858	1858	0
514	20240320	120700	259108515	1858	1858	1858	1858	30
515	20240320	120600	259052775	1858	1858	1858	1858	327
516	20240320	120500	258445209	1858	1853	1858	1853	128
517	20240320	120400	258208020	1853	1853	1853	1853	0
518	20240320	120300	258208020	1853	1853	1853	1853	0
519	20240320	120200	258208020	1853	1853	1853	1853	116
520	20240320	120100	257993072	1853	1849	1853	1848	256
521	20240320	120000	257519683	1852	1852	1852	1852	0
522	20240320	115900	257519683	1852	1852	1852	1852	0
523	20240320	115800	257519683	1852	1846	1852	1846	122
524	20240320	115700	257294339	1846	1848	1848	1846	427
525	20240320	115600	256505980	1846	1846	1846	1846	0
526	20240320	115500	256505980	1846	1846	1846	1846	0
527	20240320	115400	256505980	1846	1847	1847	1846	420
528	20240320	115300	255730548	1853	1853	1853	1853	0
529	20240320	115200	255730548	1853	1853	1853	1853	2
530	20240320	115100	255726842	1844	1845	1845	1844	565
531	20240320	115000	254684960	1844	1844	1844	1844	0
532	20240320	114900	254684960	1844	1853	1853	1842	5100
533	20240320	114800	245274011	1853	1853	1853	1853	100
534	20240320	114700	245088711	1858	1858	1858	1858	100
535	20240320	114600	244902911	1858	1858	1858	1858	72
536	20240320	114500	244769135	1858	1858	1858	1858	0
537	20240320	114400	244769135	1858	1858	1858	1858	1
538	20240320	114300	244767277	1858	1858	1858	1858	0
539	20240320	114200	244767277	1858	1858	1858	1858	0
540	20240320	114100	244767277	1858	1858	1858	1858	0
541	20240320	114000	244767277	1858	1858	1858	1858	10
542	20240320	113900	244748697	1858	1851	1858	1849	1075
543	20240320	113800	242760989	1849	1849	1849	1849	0
544	20240320	113700	242760989	1849	1849	1849	1849	0
545	20240320	113600	242760989	1849	1849	1849	1849	0
546	20240320	113500	242760989	1849	1849	1849	1849	1
547	20240320	113400	242759140	1858	1858	1858	1858	0
548	20240320	113300	242759140	1858	1858	1858	1858	0
549	20240320	113200	242759140	1858	1858	1858	1858	0
550	20240320	113100	242759140	1858	1858	1858	1858	2
551	20240320	113000	242755424	1848	1855	1855	1848	2302
552	20240320	112900	238500717	1850	1850	1850	1850	0
553	20240320	112800	238500717	1850	1858	1858	1850	3502
554	20240320	112700	232021167	1858	1854	1858	1851	5032
555	20240320	112600	222703657	1858	1854	1858	1854	5
556	20240320	112500	222694375	1857	1857	1858	1857	443
557	20240320	112400	221871333	1858	1858	1858	1858	0
558	20240320	112300	221871333	1858	1856	1858	1856	134
559	20240320	112200	221622425	1858	1858	1861	1858	18
560	20240320	112100	221588978	1858	1860	1860	1856	1106
561	20240320	112000	219533181	1861	1867	1867	1861	361
562	20240320	111900	218861060	1867	1867	1867	1867	10
563	20240320	111800	218842390	1867	1867	1867	1867	65
564	20240320	111700	218721035	1867	1867	1867	1867	0
565	20240320	111600	218721035	1867	1867	1867	1867	1
566	20240320	111500	218719168	1859	1859	1859	1859	0
567	20240320	111400	218719168	1859	1859	1859	1859	195
568	20240320	111300	218356663	1859	1857	1859	1857	279
569	20240320	111200	217838530	1856	1856	1856	1856	44
570	20240320	111100	217756866	1856	1856	1856	1856	4
571	20240320	111000	217749442	1852	1856	1856	1851	303
572	20240320	110900	217188564	1856	1855	1857	1850	3823
573	20240320	110800	210114600	1857	1860	1860	1857	721
574	20240320	110700	208774579	1866	1866	1866	1866	4
575	20240320	110600	208767115	1867	1862	1867	1860	1086
576	20240320	110500	206746865	1867	1862	1867	1862	326
577	20240320	110400	206138773	1867	1867	1867	1867	1
578	20240320	110300	206136906	1870	1870	1870	1870	0
579	20240320	110200	206136906	1870	1870	1870	1870	0
580	20240320	110100	206136906	1870	1870	1870	1870	1
581	20240320	110000	206135036	1870	1867	1871	1862	4202
582	20240320	105900	198307077	1867	1867	1867	1867	587
583	20240320	105800	197211148	1867	1866	1867	1866	398
584	20240320	105700	196468083	1866	1867	1867	1866	1365
585	20240320	105600	193919820	1873	1873	1873	1873	0
586	20240320	105500	193919820	1873	1873	1873	1873	0
587	20240320	105400	193919820	1873	1873	1873	1873	5
588	20240320	105300	193910455	1873	1873	1873	1873	0
589	20240320	105200	193910455	1873	1866	1873	1866	4
590	20240320	105100	193902970	1866	1866	1866	1866	0
591	20240320	105000	193902970	1866	1873	1873	1866	93
592	20240320	104900	193729425	1873	1873	1873	1873	0
593	20240320	104800	193729425	1873	1873	1873	1873	11
594	20240320	104700	193708822	1867	1876	1876	1867	10513
595	20240320	104600	174081042	1868	1869	1869	1868	1050
596	20240320	104500	172119131	1870	1877	1878	1870	506
597	20240320	104400	171172834	1878	1878	1878	1878	0
598	20240320	104300	171172834	1878	1878	1878	1878	0
599	20240320	104200	171172834	1878	1878	1878	1878	3
600	20240320	104100	171167200	1871	1881	1881	1871	699
601	20240320	104000	169858866	1870	1872	1872	1870	1949
602	20240320	103900	166212281	1872	1884	1884	1872	211
603	20240320	103800	165814878	1884	1884	1884	1884	100
604	20240320	103700	165626478	1891	1891	1891	1891	0
605	20240320	103600	165626478	1891	1891	1891	1891	0
606	20240320	103500	165626478	1891	1891	1891	1870	1380
607	20240320	103400	163019734	1879	1881	1891	1879	2169
608	20240320	103300	158941759	1891	1891	1891	1891	15
609	20240320	103200	158913394	1891	1891	1891	1891	1
610	20240320	103100	158911503	1882	1882	1882	1882	0
611	20240320	103000	158911503	1882	1884	1884	1882	1885
612	20240320	102900	155361257	1884	1884	1884	1884	19
613	20240320	102800	155325461	1895	1895	1895	1895	0
614	20240320	102700	155325461	1895	1895	1895	1895	0
615	20240320	102600	155325461	1895	1895	1895	1895	41
616	20240320	102500	155247766	1895	1895	1895	1895	116
617	20240320	102400	155027946	1885	1885	1885	1885	1098
618	20240320	102300	152958216	1885	1885	1885	1885	0
619	20240320	102200	152958216	1885	1885	1885	1885	0
620	20240320	102100	152958216	1885	1885	1885	1885	0
621	20240320	102000	152958216	1885	1885	1885	1885	27
622	20240320	101900	152907321	1885	1886	1886	1885	400
623	20240320	101800	152152941	1886	1886	1886	1886	0
624	20240320	101700	152152941	1886	1886	1886	1886	200
625	20240320	101600	151775741	1886	1889	1889	1886	110
626	20240320	101500	151568131	1889	1890	1890	1889	705
627	20240320	101400	150235886	1899	1891	1899	1890	652
628	20240320	101300	149003488	1899	1899	1899	1899	0
629	20240320	101200	149003488	1899	1890	1899	1890	501
630	20240320	101100	148056589	1889	1890	1899	1889	1951
631	20240320	101000	144361649	1894	1894	1894	1894	256
632	20240320	100900	143876785	1894	1894	1894	1894	265
633	20240320	100800	143374875	1900	1900	1900	1900	0
634	20240320	100700	143374875	1900	1890	1900	1890	327
635	20240320	100600	142753859	1895	1890	1895	1890	621
636	20240320	100500	141580119	1890	1890	1890	1890	430
637	20240320	100400	140767419	1899	1899	1899	1899	0
638	20240320	100300	140767419	1899	1899	1899	1899	2
639	20240320	100200	140763621	1899	1899	1899	1899	6
640	20240320	100100	140752227	1890	1890	1890	1890	591
641	20240320	100000	139635237	1890	1890	1890	1889	417
642	20240320	095900	138847407	1890	1898	1898	1890	501
643	20240320	095800	137900509	1899	1891	1899	1891	26
644	20240320	095700	137851335	1889	1894	1894	1889	400
645	20240320	095600	137094435	1902	1902	1902	1902	13
646	20240320	095500	137069709	1894	1895	1895	1894	999
647	20240320	095400	135177304	1895	1903	1903	1895	208
648	20240320	095300	134783080	1903	1903	1903	1903	71
649	20240320	095200	134647967	1900	1900	1901	1900	3245
650	20240320	095100	128482417	1904	1904	1904	1900	1546
651	20240320	095000	125542328	1910	1910	1910	1910	0
652	20240320	094900	125542328	1910	1905	1910	1905	1666
653	20240320	094800	122368593	1905	1906	1912	1905	1019
654	20240320	094700	120426592	1906	1918	1918	1906	13
655	20240320	094600	120401802	1920	1920	1920	1920	1
656	20240320	094500	120399882	1900	1919	1919	1900	2165
657	20240320	094400	116267088	1925	1922	1925	1918	2593
658	20240320	094300	111289626	1922	1924	1930	1922	2125
659	20240320	094200	107203591	1923	1934	1934	1923	1769
660	20240320	094100	103799771	1935	1924	1935	1924	5966
661	20240320	094000	92290934	1923	1923	1924	1922	5303
662	20240320	093900	82093512	1921	1921	1924	1921	518
663	20240320	093800	81098427	1921	1913	1921	1913	2844
664	20240320	093700	75649122	1913	1920	1920	1913	480
665	20240320	093600	74729172	1920	1917	1920	1916	4892
666	20240320	093500	65338252	1917	1898	1917	1898	9711
667	20240320	093400	46837224	1898	1887	1900	1881	4971
668	20240320	093300	37404554	1888	1887	1900	1887	6432
669	20240320	093200	25229079	1881	1874	1881	1874	3444
670	20240320	093100	18757648	1878	1878	1878	1878	0
671	20240320	093000	18757648	1878	1869	1878	1864	665
672	20240320	092900	17517976	1870	1870	1870	1870	531
673	20240320	092800	16525006	1870	1871	1879	1870	120
674	20240320	092700	16300547	1879	1879	1879	1879	1
675	20240320	092600	16298668	1875	1875	1878	1875	410
676	20240320	092500	15529711	1875	1873	1875	1873	8
677	20240320	092400	15514720	1868	1868	1868	1868	300
678	20240320	092300	14954320	1868	1870	1870	1868	20
679	20240320	092200	14916950	1878	1875	1878	1875	200
680	20240320	092100	14541650	1878	1875	1878	1875	51
681	20240320	092000	14446022	1875	1875	1875	1875	7
682	20240320	091900	14432897	1880	1880	1880	1880	1
683	20240320	091800	14431017	1879	1879	1880	1879	31
684	20240320	091700	14372758	1880	1880	1880	1880	1
685	20240320	091600	14370878	1870	1869	1879	1869	1515
686	20240320	091500	11537964	1868	1869	1869	1868	15
687	20240320	091400	11509939	1870	1870	1870	1870	0
688	20240320	091300	11509939	1870	1870	1870	1870	85
689	20240320	091200	11350989	1870	1870	1870	1870	435
690	20240320	091100	10537539	1870	1869	1870	1869	400
691	20240320	091000	9789657	1864	1865	1865	1862	2090
692	20240320	090900	5895762	1871	1871	1871	1871	0
693	20240320	090800	5895762	1871	1871	1871	1871	1
694	20240320	090700	5893891	1871	1871	1871	1871	0
695	20240320	090600	5893891	1871	1863	1871	1863	229
696	20240320	090500	5467032	1871	1862	1871	1862	3
697	20240320	090400	5461437	1862	1862	1862	1862	100
698	20240320	090300	5275237	1862	1864	1864	1862	1100
699	20240320	090200	3225932	1890	1890	1890	1890	4
700	20240320	090100	3218372	1890	1875	1890	1875	100
701	20240320	090000	3029493	1870	1862	1870	1862	1627