KissMeData/217730/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203700	189833565	1900	1900	1900	1900	2989
3	20240325	203600	189833565	1900	1900	1900	1900	0
4	20240325	203500	189833565	1900	1900	1900	1900	0
5	20240325	203400	189833565	1900	1900	1900	1900	0
6	20240325	203300	189833565	1900	1900	1900	1900	0
7	20240325	203200	189833565	1900	1900	1900	1900	0
8	20240325	203100	189833565	1900	1900	1900	1900	0
9	20240325	203000	189833565	1900	1900	1900	1900	0
10	20240325	202900	189833565	1900	1900	1900	1900	0
11	20240325	202800	189833565	1900	1900	1900	1900	0
12	20240325	202700	189833565	1900	1900	1900	1900	0
13	20240325	202600	189833565	1900	1900	1900	1900	0
14	20240325	202500	189833565	1900	1900	1900	1900	0
15	20240325	202400	189833565	1900	1900	1900	1900	0
16	20240325	202300	189833565	1900	1900	1900	1900	0
17	20240325	202200	189833565	1900	1900	1900	1900	0
18	20240325	202100	189833565	1900	1900	1900	1900	0
19	20240325	202000	189833565	1900	1900	1900	1900	0
20	20240325	201900	189833565	1900	1900	1900	1900	0
21	20240325	201800	189833565	1900	1900	1900	1900	0
22	20240325	201700	189833565	1900	1900	1900	1900	0
23	20240325	201600	189833565	1900	1900	1900	1900	0
24	20240325	201500	189833565	1900	1900	1900	1900	0
25	20240325	201400	189833565	1900	1900	1900	1900	0
26	20240325	201300	189833565	1900	1900	1900	1900	0
27	20240325	201200	189833565	1900	1900	1900	1900	0
28	20240325	201100	189833565	1900	1900	1900	1900	0
29	20240325	201000	189833565	1900	1900	1900	1900	0
30	20240325	200900	189833565	1900	1900	1900	1900	0
31	20240325	200800	189833565	1900	1900	1900	1900	0
32	20240325	200700	189833565	1900	1900	1900	1900	2989
33	20240325	200600	189833565	1900	1900	1900	1900	0
34	20240325	200500	189833565	1900	1900	1900	1900	0
35	20240325	200400	189833565	1900	1900	1900	1900	0
36	20240325	200300	189833565	1900	1900	1900	1900	0
37	20240325	200200	189833565	1900	1900	1900	1900	0
38	20240325	200100	189833565	1900	1900	1900	1900	0
39	20240325	200000	189833565	1900	1900	1900	1900	0
40	20240325	195900	189833565	1900	1900	1900	1900	0
41	20240325	195800	189833565	1900	1900	1900	1900	0
42	20240325	195700	189833565	1900	1900	1900	1900	0
43	20240325	195600	189833565	1900	1900	1900	1900	0
44	20240325	195500	189833565	1900	1900	1900	1900	0
45	20240325	195400	189833565	1900	1900	1900	1900	0
46	20240325	195300	189833565	1900	1900	1900	1900	0
47	20240325	195200	189833565	1900	1900	1900	1900	0
48	20240325	195100	189833565	1900	1900	1900	1900	0
49	20240325	195000	189833565	1900	1900	1900	1900	0
50	20240325	194900	189833565	1900	1900	1900	1900	0
51	20240325	194800	189833565	1900	1900	1900	1900	0
52	20240325	194700	189833565	1900	1900	1900	1900	0
53	20240325	194600	189833565	1900	1900	1900	1900	0
54	20240325	194500	189833565	1900	1900	1900	1900	0
55	20240325	194400	189833565	1900	1900	1900	1900	0
56	20240325	194300	189833565	1900	1900	1900	1900	0
57	20240325	194200	189833565	1900	1900	1900	1900	0
58	20240325	194100	189833565	1900	1900	1900	1900	0
59	20240325	194000	189833565	1900	1900	1900	1900	0
60	20240325	193900	189833565	1900	1900	1900	1900	0
61	20240325	193800	189833565	1900	1900	1900	1900	0
62	20240325	193700	189833565	1900	1900	1900	1900	2989
63	20240325	193600	189833565	1900	1900	1900	1900	0
64	20240325	193500	189833565	1900	1900	1900	1900	0
65	20240325	193400	189833565	1900	1900	1900	1900	0
66	20240325	193300	189833565	1900	1900	1900	1900	0
67	20240325	193200	189833565	1900	1900	1900	1900	0
68	20240325	193100	189833565	1900	1900	1900	1900	0
69	20240325	193000	189833565	1900	1900	1900	1900	0
70	20240325	192900	189833565	1900	1900	1900	1900	0
71	20240325	192800	189833565	1900	1900	1900	1900	0
72	20240325	192700	189833565	1900	1900	1900	1900	0
73	20240325	192600	189833565	1900	1900	1900	1900	0
74	20240325	192500	189833565	1900	1900	1900	1900	0
75	20240325	192400	189833565	1900	1900	1900	1900	0
76	20240325	192300	189833565	1900	1900	1900	1900	0
77	20240325	192200	189833565	1900	1900	1900	1900	0
78	20240325	192100	189833565	1900	1900	1900	1900	0
79	20240325	192000	189833565	1900	1900	1900	1900	0
80	20240325	191900	189833565	1900	1900	1900	1900	0
81	20240325	191800	189833565	1900	1900	1900	1900	0
82	20240325	191700	189833565	1900	1900	1900	1900	0
83	20240325	191600	189833565	1900	1900	1900	1900	0
84	20240325	191500	189833565	1900	1900	1900	1900	0
85	20240325	191400	189833565	1900	1900	1900	1900	0
86	20240325	191300	189833565	1900	1900	1900	1900	0
87	20240325	191200	189833565	1900	1900	1900	1900	0
88	20240325	191100	189833565	1900	1900	1900	1900	0
89	20240325	191000	189833565	1900	1900	1900	1900	0
90	20240325	190900	189833565	1900	1900	1900	1900	0
91	20240325	190800	189833565	1900	1900	1900	1900	0
92	20240325	190700	189833565	1900	1900	1900	1900	2989
93	20240325	190600	189833565	1900	1900	1900	1900	0
94	20240325	190500	189833565	1900	1900	1900	1900	0
95	20240325	190400	189833565	1900	1900	1900	1900	0
96	20240325	190300	189833565	1900	1900	1900	1900	0
97	20240325	190200	189833565	1900	1900	1900	1900	0
98	20240325	190100	189833565	1900	1900	1900	1900	0
99	20240325	190000	189833565	1900	1900	1900	1900	0
100	20240325	185900	189833565	1900	1900	1900	1900	0
101	20240325	185800	189833565	1900	1900	1900	1900	0
102	20240325	185700	189833565	1900	1900	1900	1900	0
103	20240325	185600	189833565	1900	1900	1900	1900	0
104	20240325	185500	189833565	1900	1900	1900	1900	0
105	20240325	185400	189833565	1900	1900	1900	1900	0
106	20240325	185300	189833565	1900	1900	1900	1900	0
107	20240325	185200	189833565	1900	1900	1900	1900	0
108	20240325	185100	189833565	1900	1900	1900	1900	0
109	20240325	185000	189833565	1900	1900	1900	1900	0
110	20240325	184900	189833565	1900	1900	1900	1900	0
111	20240325	184800	189833565	1900	1900	1900	1900	0
112	20240325	184700	189833565	1900	1900	1900	1900	0
113	20240325	184600	189833565	1900	1900	1900	1900	0
114	20240325	184500	189833565	1900	1900	1900	1900	0
115	20240325	184400	189833565	1900	1900	1900	1900	0
116	20240325	184300	189833565	1900	1900	1900	1900	0
117	20240325	184200	189833565	1900	1900	1900	1900	0
118	20240325	184100	189833565	1900	1900	1900	1900	0
119	20240325	184000	189833565	1900	1900	1900	1900	0
120	20240325	183900	189833565	1900	1900	1900	1900	0
121	20240325	183800	189833565	1900	1900	1900	1900	0
122	20240325	183700	189833565	1900	1900	1900	1900	2989
123	20240325	183600	189833565	1900	1900	1900	1900	0
124	20240325	183500	189833565	1900	1900	1900	1900	0
125	20240325	183400	189833565	1900	1900	1900	1900	0
126	20240325	183300	189833565	1900	1900	1900	1900	0
127	20240325	183200	189833565	1900	1900	1900	1900	0
128	20240325	183100	189833565	1900	1900	1900	1900	0
129	20240325	183000	189833565	1900	1900	1900	1900	0
130	20240325	182900	189833565	1900	1900	1900	1900	0
131	20240325	182800	189833565	1900	1900	1900	1900	0
132	20240325	182700	189833565	1900	1900	1900	1900	0
133	20240325	182600	189833565	1900	1900	1900	1900	0
134	20240325	182500	189833565	1900	1900	1900	1900	0
135	20240325	182400	189833565	1900	1900	1900	1900	0
136	20240325	182300	189833565	1900	1900	1900	1900	0
137	20240325	182200	189833565	1900	1900	1900	1900	0
138	20240325	182100	189833565	1900	1900	1900	1900	0
139	20240325	182000	189833565	1900	1900	1900	1900	0
140	20240325	181900	189833565	1900	1900	1900	1900	0
141	20240325	181800	189833565	1900	1900	1900	1900	0
142	20240325	181700	189833565	1900	1900	1900	1900	0
143	20240325	181600	189833565	1900	1900	1900	1900	0
144	20240325	181500	189833565	1900	1900	1900	1900	0
145	20240325	181400	189833565	1900	1900	1900	1900	0
146	20240325	181300	189833565	1900	1900	1900	1900	0
147	20240325	181200	189833565	1900	1900	1900	1900	0
148	20240325	181100	189833565	1900	1900	1900	1900	0
149	20240325	181000	189833565	1900	1900	1900	1900	0
150	20240325	180900	189833565	1900	1900	1900	1900	0
151	20240325	180800	189833565	1900	1900	1900	1900	0
152	20240325	180700	189833565	1900	1900	1900	1900	2989
153	20240325	180600	189833565	1900	1900	1900	1900	0
154	20240325	180500	189833565	1900	1900	1900	1900	0
155	20240325	180400	189833565	1900	1900	1900	1900	0
156	20240325	180300	189833565	1900	1900	1900	1900	0
157	20240325	180200	189833565	1900	1900	1900	1900	0
158	20240325	180100	189833565	1900	1900	1900	1900	0
159	20240325	180000	189833565	1900	1900	1900	1900	0
160	20240325	175900	189833565	1900	1900	1900	1900	0
161	20240325	175800	189833565	1900	1900	1900	1900	0
162	20240325	175700	189833565	1900	1900	1900	1900	0
163	20240325	175600	189833565	1900	1900	1900	1900	0
164	20240325	175500	189833565	1900	1900	1900	1900	0
165	20240325	175400	189833565	1900	1900	1900	1900	0
166	20240325	175300	189833565	1900	1900	1900	1900	0
167	20240325	175200	189833565	1900	1900	1900	1900	0
168	20240325	175100	189833565	1900	1900	1900	1900	0
169	20240325	175000	189833565	1900	1900	1900	1900	0
170	20240325	174900	189833565	1900	1900	1900	1900	0
171	20240325	174800	189833565	1900	1900	1900	1900	0
172	20240325	174700	189833565	1900	1900	1900	1900	0
173	20240325	174600	189833565	1900	1900	1900	1900	0
174	20240325	174500	189833565	1900	1900	1900	1900	0
175	20240325	174400	189833565	1900	1900	1900	1900	0
176	20240325	174300	189833565	1900	1900	1900	1900	0
177	20240325	174200	189833565	1900	1900	1900	1900	0
178	20240325	174100	189833565	1900	1900	1900	1900	0
179	20240325	174000	189833565	1900	1900	1900	1900	0
180	20240325	173900	189833565	1900	1900	1900	1900	0
181	20240325	173800	189833565	1900	1900	1900	1900	0
182	20240325	173700	189833565	1900	1900	1900	1900	2989
183	20240325	173600	189833565	1900	1900	1900	1900	0
184	20240325	173500	189833565	1900	1900	1900	1900	0
185	20240325	173400	189833565	1900	1900	1900	1900	0
186	20240325	173300	189833565	1900	1900	1900	1900	0
187	20240325	173200	189833565	1900	1900	1900	1900	0
188	20240325	173100	189833565	1900	1900	1900	1900	0
189	20240325	173000	189833565	1900	1900	1900	1900	0
190	20240325	172900	189833565	1900	1900	1900	1900	0
191	20240325	172800	189833565	1900	1900	1900	1900	0
192	20240325	172700	189833565	1900	1900	1900	1900	0
193	20240325	172600	189833565	1900	1900	1900	1900	0
194	20240325	172500	189833565	1900	1900	1900	1900	0
195	20240325	172400	189833565	1900	1900	1900	1900	0
196	20240325	172300	189833565	1900	1900	1900	1900	0
197	20240325	172200	189833565	1900	1900	1900	1900	0
198	20240325	172100	189833565	1900	1900	1900	1900	0
199	20240325	172000	189833565	1900	1900	1900	1900	0
200	20240325	171900	189833565	1900	1900	1900	1900	0
201	20240325	171800	189833565	1900	1900	1900	1900	0
202	20240325	171700	189833565	1900	1900	1900	1900	0
203	20240325	171600	189833565	1900	1900	1900	1900	0
204	20240325	171500	189833565	1900	1900	1900	1900	0
205	20240325	171400	189833565	1900	1900	1900	1900	0
206	20240325	171300	189833565	1900	1900	1900	1900	0
207	20240325	171200	189833565	1900	1900	1900	1900	0
208	20240325	171100	189833565	1900	1900	1900	1900	0
209	20240325	171000	189833565	1900	1900	1900	1900	0
210	20240325	170900	189833565	1900	1900	1900	1900	0
211	20240325	170800	189833565	1900	1900	1900	1900	0
212	20240325	170700	189833565	1900	1900	1900	1900	2989
213	20240325	170600	189833565	1900	1900	1900	1900	0
214	20240325	170500	189833565	1900	1900	1900	1900	0
215	20240325	170400	189833565	1900	1900	1900	1900	0
216	20240325	170300	189833565	1900	1900	1900	1900	0
217	20240325	170200	189833565	1900	1900	1900	1900	0
218	20240325	170100	189833565	1900	1900	1900	1900	0
219	20240325	170000	189833565	1900	1900	1900	1900	0
220	20240325	165900	189833565	1900	1900	1900	1900	0
221	20240325	165800	189833565	1900	1900	1900	1900	0
222	20240325	165700	189833565	1900	1900	1900	1900	0
223	20240325	165600	189833565	1900	1900	1900	1900	0
224	20240325	165500	189833565	1900	1900	1900	1900	0
225	20240325	165400	189833565	1900	1900	1900	1900	0
226	20240325	165300	189833565	1900	1900	1900	1900	0
227	20240325	165200	189833565	1900	1900	1900	1900	0
228	20240325	165100	189833565	1900	1900	1900	1900	0
229	20240325	165000	189833565	1900	1900	1900	1900	0
230	20240325	164900	189833565	1900	1900	1900	1900	0
231	20240325	164800	189833565	1900	1900	1900	1900	0
232	20240325	164700	189833565	1900	1900	1900	1900	0
233	20240325	164600	189833565	1900	1900	1900	1900	0
234	20240325	164500	189833565	1900	1900	1900	1900	0
235	20240325	164400	189833565	1900	1900	1900	1900	0
236	20240325	164300	189833565	1900	1900	1900	1900	0
237	20240325	164200	189833565	1900	1900	1900	1900	0
238	20240325	164100	189833565	1900	1900	1900	1900	0
239	20240325	164000	189833565	1900	1900	1900	1900	0
240	20240325	163900	189833565	1900	1900	1900	1900	0
241	20240325	163800	189833565	1900	1900	1900	1900	0
242	20240325	163700	189833565	1900	1900	1900	1900	2989
243	20240325	163600	189833565	1900	1900	1900	1900	0
244	20240325	163500	189833565	1900	1900	1900	1900	0
245	20240325	163400	189833565	1900	1900	1900	1900	0
246	20240325	163300	189833565	1900	1900	1900	1900	0
247	20240325	163200	189833565	1900	1900	1900	1900	0
248	20240325	163100	189833565	1900	1900	1900	1900	0
249	20240325	163000	189833565	1900	1900	1900	1900	0
250	20240325	162900	189833565	1900	1900	1900	1900	0
251	20240325	162800	189833565	1900	1900	1900	1900	0
252	20240325	162700	189833565	1900	1900	1900	1900	0
253	20240325	162600	189833565	1900	1900	1900	1900	0
254	20240325	162500	189833565	1900	1900	1900	1900	0
255	20240325	162400	189833565	1900	1900	1900	1900	0
256	20240325	162300	189833565	1900	1900	1900	1900	0
257	20240325	162200	189833565	1900	1900	1900	1900	0
258	20240325	162100	189833565	1900	1900	1900	1900	0
259	20240325	162000	189833565	1900	1900	1900	1900	0
260	20240325	161900	189833565	1900	1900	1900	1900	0
261	20240325	161800	189833565	1900	1900	1900	1900	0
262	20240325	161700	189833565	1900	1900	1900	1900	0
263	20240325	161600	189833565	1900	1900	1900	1900	0
264	20240325	161500	189833565	1900	1900	1900	1900	0
265	20240325	161400	189833565	1900	1900	1900	1900	0
266	20240325	161300	189833565	1900	1900	1900	1900	0
267	20240325	161200	189833565	1900	1900	1900	1900	0
268	20240325	161100	189833565	1900	1900	1900	1900	0
269	20240325	161000	189833565	1900	1900	1900	1900	0
270	20240325	160900	189833565	1900	1900	1900	1900	0
271	20240325	160800	189833565	1900	1900	1900	1900	0
272	20240325	160700	189833565	1900	1900	1900	1900	2989
273	20240325	160600	189833565	1900	1900	1900	1900	0
274	20240325	160500	189833565	1900	1900	1900	1900	0
275	20240325	160400	189833565	1900	1900	1900	1900	0
276	20240325	160300	189833565	1900	1900	1900	1900	0
277	20240325	160200	189833565	1900	1900	1900	1900	0
278	20240325	160100	189833565	1900	1900	1900	1900	0
279	20240325	160000	189833565	1900	1900	1900	1900	0
280	20240325	155900	189833565	1900	1900	1900	1900	0
281	20240325	155800	189833565	1900	1900	1900	1900	0
282	20240325	155700	189833565	1900	1900	1900	1900	0
283	20240325	155600	189833565	1900	1900	1900	1900	0
284	20240325	155500	189833565	1900	1900	1900	1900	0
285	20240325	155400	189833565	1900	1900	1900	1900	0
286	20240325	155300	189833565	1900	1900	1900	1900	0
287	20240325	155200	189833565	1900	1900	1900	1900	0
288	20240325	155100	189833565	1900	1900	1900	1900	0
289	20240325	155000	189833565	1900	1900	1900	1900	0
290	20240325	154900	189833565	1900	1900	1900	1900	0
291	20240325	154800	189833565	1900	1900	1900	1900	0
292	20240325	154700	189833565	1900	1900	1900	1900	0
293	20240325	154600	189833565	1900	1900	1900	1900	0
294	20240325	154500	189833565	1900	1900	1900	1900	0
295	20240325	154400	189833565	1900	1900	1900	1900	0
296	20240325	154300	189833565	1900	1900	1900	1900	0
297	20240325	154200	189833565	1900	1900	1900	1900	0
298	20240325	154100	189833565	1900	1900	1900	1900	0
299	20240325	154000	189833565	1900	1900	1900	1900	0
300	20240325	153900	189833565	1900	1900	1900	1900	0
301	20240325	153800	189833565	1900	1900	1900	1900	0
302	20240325	153700	189833565	1900	1900	1900	1900	2989
303	20240325	153600	189833565	1900	1900	1900	1900	0
304	20240325	153500	189833565	1900	1900	1900	1900	0
305	20240325	153400	189833565	1900	1900	1900	1900	0
306	20240325	153300	189833565	1900	1900	1900	1900	0
307	20240325	153200	189833565	1900	1900	1900	1900	0
308	20240325	153100	189833565	1900	1900	1900	1900	0
309	20240325	153000	189833565	1900	1900	1900	1900	2989
310	20240325	152900	184154465	1898	1898	1898	1898	0
311	20240325	152800	184154465	1898	1898	1898	1898	0
312	20240325	152700	184154465	1898	1898	1898	1898	0
313	20240325	152600	184154465	1898	1898	1898	1898	0
314	20240325	152500	184154465	1898	1898	1898	1898	0
315	20240325	152400	184154465	1898	1898	1898	1898	0
316	20240325	152300	184154465	1898	1898	1898	1898	0
317	20240325	152200	184154465	1898	1898	1898	1898	0
318	20240325	152100	184154465	1898	1898	1898	1898	0
319	20240325	152000	184154465	1898	1898	1898	1898	0
320	20240325	151900	184154465	1898	1893	1898	1893	81
321	20240325	151800	184000972	1899	1899	1899	1899	0
322	20240325	151700	184000972	1899	1896	1899	1888	492
323	20240325	151600	183071653	1895	1897	1897	1895	2707
324	20240325	151500	177941840	1900	1900	1900	1900	0
325	20240325	151400	177941840	1900	1900	1900	1899	133
326	20240325	151300	177689271	1899	1897	1900	1897	227
327	20240325	151200	177258545	1896	1895	1896	1895	2030
328	20240325	151100	173411482	1895	1895	1895	1895	0
329	20240325	151000	173411482	1895	1894	1895	1893	415
330	20240325	150900	172625473	1894	1894	1894	1894	53
331	20240325	150800	172525091	1894	1895	1895	1894	120
332	20240325	150700	172297711	1895	1895	1895	1895	3
333	20240325	150600	172292026	1894	1894	1894	1894	256
334	20240325	150500	171807162	1894	1894	1894	1894	1
335	20240325	150400	171805268	1892	1886	1892	1886	696
336	20240325	150300	170489896	1886	1886	1886	1886	1
337	20240325	150200	170488010	1885	1885	1885	1885	6071
338	20240325	150100	159044175	1884	1884	1884	1884	0
339	20240325	150000	159044175	1884	1884	1884	1884	8
340	20240325	145900	159029103	1885	1884	1885	1884	1262
341	20240325	145800	156650605	1884	1884	1884	1884	0
342	20240325	145700	156650605	1884	1884	1884	1884	1
343	20240325	145600	156648721	1884	1884	1884	1884	0
344	20240325	145500	156648721	1884	1884	1884	1884	0
345	20240325	145400	156648721	1884	1884	1884	1884	50
346	20240325	145300	156554521	1884	1884	1884	1884	0
347	20240325	145200	156554521	1884	1884	1884	1884	0
348	20240325	145100	156554521	1884	1884	1884	1884	29
349	20240325	145000	156499885	1884	1884	1884	1884	0
350	20240325	144900	156499885	1884	1884	1884	1884	30
351	20240325	144800	156443365	1884	1884	1884	1884	1
352	20240325	144700	156441481	1884	1884	1884	1884	0
353	20240325	144600	156441481	1884	1884	1884	1884	1
354	20240325	144500	156439597	1882	1882	1882	1882	10
355	20240325	144400	156420777	1884	1884	1884	1884	6
356	20240325	144300	156409473	1884	1884	1884	1884	0
357	20240325	144200	156409473	1884	1885	1885	1884	201
358	20240325	144100	156030788	1882	1884	1884	1882	729
359	20240325	144000	154657354	1884	1884	1884	1884	0
360	20240325	143900	154657354	1884	1884	1884	1884	0
361	20240325	143800	154657354	1884	1884	1884	1884	0
362	20240325	143700	154657354	1884	1884	1884	1884	0
363	20240325	143600	154657354	1884	1884	1884	1884	7
364	20240325	143500	154644166	1884	1884	1884	1884	0
365	20240325	143400	154644166	1884	1883	1884	1883	1097
366	20240325	143300	152577568	1884	1884	1884	1884	0
367	20240325	143200	152577568	1884	1884	1884	1884	0
368	20240325	143100	152577568	1884	1884	1884	1884	0
369	20240325	143000	152577568	1884	1883	1884	1883	958
370	20240325	142900	150773634	1882	1882	1882	1882	220
371	20240325	142800	150359594	1883	1883	1883	1883	0
372	20240325	142700	150359594	1883	1883	1884	1883	149
373	20240325	142600	150078910	1883	1883	1883	1883	0
374	20240325	142500	150078910	1883	1883	1883	1883	1677
375	20240325	142400	146921119	1883	1883	1883	1883	804
376	20240325	142300	145407187	1883	1883	1883	1883	0
377	20240325	142200	145407187	1883	1883	1883	1883	39
378	20240325	142100	145333750	1883	1879	1883	1879	5223
379	20240325	142000	135509248	1879	1879	1879	1879	1142
380	20240325	141900	133363430	1879	1879	1879	1879	0
381	20240325	141800	133363430	1879	1879	1879	1879	1
382	20240325	141700	133361551	1874	1874	1874	1874	0
383	20240325	141600	133361551	1874	1874	1874	1874	0
384	20240325	141500	133361551	1874	1875	1875	1874	3372
385	20240325	141400	127041423	1879	1879	1879	1879	0
386	20240325	141300	127041423	1879	1879	1879	1879	0
387	20240325	141200	127041423	1879	1879	1879	1879	21
388	20240325	141100	127001964	1879	1875	1879	1874	3997
389	20240325	141000	119511275	1876	1876	1876	1876	24
390	20240325	140900	119466251	1879	1879	1879	1879	0
391	20240325	140800	119466251	1879	1879	1879	1879	0
392	20240325	140700	119466251	1879	1879	1879	1879	0
393	20240325	140600	119466251	1879	1879	1879	1879	0
394	20240325	140500	119466251	1879	1879	1879	1879	0
395	20240325	140400	119466251	1879	1879	1879	1879	0
396	20240325	140300	119466251	1879	1879	1879	1879	0
397	20240325	140200	119466251	1879	1879	1879	1879	0
398	20240325	140100	119466251	1879	1879	1879	1879	4
399	20240325	140000	119458735	1879	1879	1879	1879	0
400	20240325	135900	119458735	1879	1874	1879	1874	101
401	20240325	135800	119269456	1879	1879	1879	1879	0
402	20240325	135700	119269456	1879	1879	1879	1879	5
403	20240325	135600	119260061	1879	1879	1879	1879	0
404	20240325	135500	119260061	1879	1879	1879	1879	10
405	20240325	135400	119241271	1879	1879	1879	1879	1
406	20240325	135300	119239392	1874	1874	1874	1874	0
407	20240325	135200	119239392	1874	1875	1875	1874	498
408	20240325	135100	118305720	1880	1880	1880	1880	1
409	20240325	135000	118303840	1880	1880	1880	1880	0
410	20240325	134900	118303840	1880	1880	1880	1880	0
411	20240325	134800	118303840	1880	1880	1880	1880	12
412	20240325	134700	118281280	1880	1880	1880	1880	0
413	20240325	134600	118281280	1880	1880	1880	1880	156
414	20240325	134500	117988000	1880	1880	1880	1880	128
415	20240325	134400	117747360	1880	1880	1880	1880	0
416	20240325	134300	117747360	1880	1880	1880	1880	0
417	20240325	134200	117747360	1880	1880	1880	1880	0
418	20240325	134100	117747360	1880	1880	1880	1880	1
419	20240325	134000	117745480	1880	1880	1880	1880	6
420	20240325	133900	117734200	1880	1880	1880	1880	0
421	20240325	133800	117734200	1880	1880	1880	1880	0
422	20240325	133700	117734200	1880	1880	1880	1880	0
423	20240325	133600	117734200	1880	1880	1880	1880	3
424	20240325	133500	117728560	1880	1880	1880	1880	2
425	20240325	133400	117724800	1874	1874	1874	1874	25
426	20240325	133300	117677950	1875	1877	1880	1875	2135
427	20240325	133200	113674062	1878	1878	1878	1878	20
428	20240325	133100	113636502	1880	1880	1880	1880	0
429	20240325	133000	113636502	1880	1880	1880	1880	0
430	20240325	132900	113636502	1880	1878	1880	1878	408
431	20240325	132800	112870256	1878	1878	1878	1878	0
432	20240325	132700	112870256	1878	1878	1878	1878	0
433	20240325	132600	112870256	1878	1878	1878	1878	0
434	20240325	132500	112870256	1878	1878	1878	1878	0
435	20240325	132400	112870256	1878	1878	1878	1878	52
436	20240325	132300	112772600	1879	1879	1879	1879	0
437	20240325	132200	112772600	1879	1879	1879	1879	1
438	20240325	132100	112770721	1878	1878	1878	1878	0
439	20240325	132000	112770721	1878	1878	1878	1878	0
440	20240325	131900	112770721	1878	1878	1878	1878	0
441	20240325	131800	112770721	1878	1878	1878	1878	0
442	20240325	131700	112770721	1878	1878	1878	1878	0
443	20240325	131600	112770721	1878	1878	1878	1878	3
444	20240325	131500	112765087	1879	1879	1879	1879	126
445	20240325	131400	112528333	1879	1878	1880	1875	1304
446	20240325	131300	110079569	1879	1879	1879	1879	315
447	20240325	131200	109487684	1879	1880	1880	1879	28
448	20240325	131100	109435062	1880	1880	1880	1880	100
449	20240325	131000	109247062	1880	1880	1880	1880	0
450	20240325	130900	109247062	1880	1879	1880	1879	121
451	20240325	130800	109019600	1879	1879	1879	1879	0
452	20240325	130700	109019600	1879	1879	1879	1879	37
453	20240325	130600	108950077	1880	1880	1880	1880	0
454	20240325	130500	108950077	1880	1880	1880	1880	0
455	20240325	130400	108950077	1880	1880	1880	1880	0
456	20240325	130300	108950077	1880	1879	1880	1879	126
457	20240325	130200	108713293	1879	1879	1879	1879	89
458	20240325	130100	108546062	1879	1879	1879	1879	115
459	20240325	130000	108329977	1880	1880	1880	1880	1
460	20240325	125900	108328097	1880	1879	1880	1879	12
461	20240325	125800	108305548	1879	1880	1880	1879	798
462	20240325	125700	106806102	1880	1882	1882	1880	203
463	20240325	125600	106424460	1880	1881	1881	1880	1000
464	20240325	125500	104544261	1881	1881	1881	1881	802
465	20240325	125400	103035699	1881	1881	1881	1881	0
466	20240325	125300	103035699	1881	1881	1881	1881	1
467	20240325	125200	103033818	1879	1880	1880	1879	1200
468	20240325	125100	100778018	1880	1877	1880	1877	2368
469	20240325	125000	96328565	1876	1876	1876	1876	73
470	20240325	124900	96191617	1876	1876	1876	1876	1
471	20240325	124800	96189741	1875	1875	1875	1875	3058
472	20240325	124700	90455991	1875	1875	1875	1875	1
473	20240325	124600	90454116	1874	1874	1874	1874	0
474	20240325	124500	90454116	1874	1874	1874	1874	0
475	20240325	124400	90454116	1874	1874	1874	1874	0
476	20240325	124300	90454116	1874	1874	1874	1874	0
477	20240325	124200	90454116	1874	1874	1874	1874	0
478	20240325	124100	90454116	1874	1874	1875	1874	2723
479	20240325	124000	85348552	1870	1870	1870	1870	0
480	20240325	123900	85348552	1870	1870	1870	1870	14
481	20240325	123800	85322372	1870	1870	1870	1870	0
482	20240325	123700	85322372	1870	1870	1870	1870	50
483	20240325	123600	85228872	1870	1870	1870	1870	0
484	20240325	123500	85228872	1870	1870	1870	1870	0
485	20240325	123400	85228872	1870	1870	1870	1870	0
486	20240325	123300	85228872	1870	1870	1870	1870	0
487	20240325	123200	85228872	1870	1872	1875	1870	490
488	20240325	123100	84311688	1872	1872	1872	1872	0
489	20240325	123000	84311688	1872	1873	1873	1872	55
490	20240325	122900	84208680	1872	1872	1872	1872	11
491	20240325	122800	84188088	1870	1870	1870	1870	0
492	20240325	122700	84188088	1870	1870	1870	1870	153
493	20240325	122600	83901978	1870	1870	1870	1870	0
494	20240325	122500	83901978	1870	1870	1870	1870	2
495	20240325	122400	83898238	1870	1870	1870	1870	0
496	20240325	122300	83898238	1870	1870	1870	1870	0
497	20240325	122200	83898238	1870	1870	1870	1870	505
498	20240325	122100	82953888	1870	1870	1870	1870	0
499	20240325	122000	82953888	1870	1870	1870	1870	10
500	20240325	121900	82935188	1872	1872	1872	1872	0
501	20240325	121800	82935188	1872	1872	1872	1872	0
502	20240325	121700	82935188	1872	1872	1872	1872	0
503	20240325	121600	82935188	1872	1870	1872	1870	6
504	20240325	121500	82923958	1872	1872	1872	1872	0
505	20240325	121400	82923958	1872	1872	1872	1872	50
506	20240325	121300	82830358	1869	1869	1869	1869	0
507	20240325	121200	82830358	1869	1869	1869	1869	0
508	20240325	121100	82830358	1869	1869	1869	1869	0
509	20240325	121000	82830358	1869	1869	1869	1869	515
510	20240325	120900	81867823	1875	1875	1875	1875	0
511	20240325	120800	81867823	1875	1875	1875	1875	0
512	20240325	120700	81867823	1875	1876	1876	1875	93
513	20240325	120600	81693439	1875	1875	1875	1875	116
514	20240325	120500	81475939	1875	1875	1875	1875	0
515	20240325	120400	81475939	1875	1875	1875	1875	4
516	20240325	120300	81468439	1875	1875	1875	1875	0
517	20240325	120200	81468439	1875	1876	1876	1875	2
518	20240325	120100	81464688	1876	1876	1876	1876	0
519	20240325	120000	81464688	1876	1876	1876	1876	0
520	20240325	115900	81464688	1876	1876	1876	1876	1
521	20240325	115800	81462812	1866	1866	1866	1866	0
522	20240325	115700	81462812	1866	1866	1866	1866	1000
523	20240325	115600	79596812	1873	1873	1873	1873	17
524	20240325	115500	79564971	1873	1873	1873	1873	0
525	20240325	115400	79564971	1873	1873	1873	1873	0
526	20240325	115300	79564971	1873	1873	1873	1873	0
527	20240325	115200	79564971	1873	1873	1873	1873	0
528	20240325	115100	79564971	1873	1873	1873	1873	0
529	20240325	115000	79564971	1873	1872	1873	1872	2622
530	20240325	114900	74654589	1863	1863	1863	1863	19
531	20240325	114800	74619192	1863	1872	1872	1863	2094
532	20240325	114700	70715207	1872	1872	1872	1872	0
533	20240325	114600	70715207	1872	1872	1872	1872	29
534	20240325	114500	70660919	1870	1870	1870	1870	9
535	20240325	114400	70644089	1870	1871	1871	1870	2400
536	20240325	114300	66155860	1872	1872	1872	1872	3
537	20240325	114200	66150244	1872	1872	1872	1872	0
538	20240325	114100	66150244	1872	1872	1872	1872	50
539	20240325	114000	66056644	1872	1872	1872	1872	60
540	20240325	113900	65944324	1872	1872	1872	1872	1
541	20240325	113800	65942452	1872	1872	1872	1872	0
542	20240325	113700	65942452	1872	1872	1872	1872	0
543	20240325	113600	65942452	1872	1872	1872	1872	0
544	20240325	113500	65942452	1872	1872	1872	1872	0
545	20240325	113400	65942452	1872	1872	1872	1872	0
546	20240325	113300	65942452	1872	1872	1872	1872	0
547	20240325	113200	65942452	1872	1872	1872	1872	0
548	20240325	113100	65942452	1872	1872	1872	1872	0
549	20240325	113000	65942452	1872	1872	1872	1872	0
550	20240325	112900	65942452	1872	1872	1872	1872	17
551	20240325	112800	65910628	1872	1872	1872	1872	31
552	20240325	112700	65852596	1872	1872	1872	1872	0
553	20240325	112600	65852596	1872	1872	1872	1872	905
554	20240325	112500	64158436	1871	1871	1871	1871	72
555	20240325	112400	64023724	1872	1872	1872	1872	0
556	20240325	112300	64023724	1872	1872	1872	1872	0
557	20240325	112200	64023724	1872	1872	1872	1872	13
558	20240325	112100	63999388	1872	1872	1872	1872	0
559	20240325	112000	63999388	1872	1872	1872	1872	0
560	20240325	111900	63999388	1872	1872	1872	1872	0
561	20240325	111800	63999388	1872	1872	1872	1872	0
562	20240325	111700	63999388	1872	1872	1872	1872	12
563	20240325	111600	63976924	1872	1872	1872	1872	1
564	20240325	111500	63975052	1873	1873	1873	1873	3
565	20240325	111400	63969433	1875	1875	1875	1875	568
566	20240325	111300	62904433	1875	1875	1875	1875	432
567	20240325	111200	62094433	1875	1875	1875	1875	0
568	20240325	111100	62094433	1875	1875	1875	1875	0
569	20240325	111000	62094433	1875	1875	1875	1875	0
570	20240325	110900	62094433	1875	1875	1875	1875	1
571	20240325	110800	62092558	1871	1871	1871	1871	0
572	20240325	110700	62092558	1871	1871	1871	1871	0
573	20240325	110600	62092558	1871	1871	1871	1871	0
574	20240325	110500	62092558	1871	1875	1875	1871	844
575	20240325	110400	60512794	1875	1875	1875	1875	0
576	20240325	110300	60512794	1875	1875	1875	1875	507
577	20240325	110200	59562169	1875	1875	1875	1875	0
578	20240325	110100	59562169	1875	1875	1875	1875	0
579	20240325	110000	59562169	1875	1876	1877	1875	1504
580	20240325	105900	56741152	1876	1876	1876	1876	4
581	20240325	105800	56733648	1877	1877	1877	1877	0
582	20240325	105700	56733648	1877	1873	1877	1873	3525
583	20240325	105600	50125672	1871	1871	1871	1871	16
584	20240325	105500	50095736	1873	1873	1873	1873	81
585	20240325	105400	49944023	1873	1873	1873	1873	1
586	20240325	105300	49942150	1873	1873	1873	1873	0
587	20240325	105200	49942150	1873	1873	1873	1873	0
588	20240325	105100	49942150	1873	1873	1873	1873	0
589	20240325	105000	49942150	1873	1873	1873	1873	0
590	20240325	104900	49942150	1873	1873	1873	1873	30
591	20240325	104800	49885960	1873	1873	1873	1873	3
592	20240325	104700	49880341	1871	1871	1871	1871	0
593	20240325	104600	49880341	1871	1871	1871	1871	0
594	20240325	104500	49880341	1871	1871	1871	1871	0
595	20240325	104400	49880341	1871	1871	1871	1871	0
596	20240325	104300	49880341	1871	1871	1871	1871	0
597	20240325	104200	49880341	1871	1872	1872	1871	50
598	20240325	104100	49786755	1870	1870	1870	1870	0
599	20240325	104000	49786755	1870	1870	1870	1870	282
600	20240325	103900	49259415	1870	1869	1870	1869	33
601	20240325	103800	49197720	1861	1861	1861	1861	483
602	20240325	103700	48298857	1862	1862	1862	1862	0
603	20240325	103600	48298857	1862	1865	1865	1862	1000
604	20240325	103500	46436803	1862	1862	1862	1862	0
605	20240325	103400	46436803	1862	1862	1862	1862	0
606	20240325	103300	46436803	1862	1862	1862	1862	0
607	20240325	103200	46436803	1862	1862	1862	1862	0
608	20240325	103100	46436803	1862	1865	1865	1862	1530
609	20240325	103000	43587160	1865	1865	1865	1865	30
610	20240325	102900	43531210	1876	1876	1876	1876	0
611	20240325	102800	43531210	1876	1876	1876	1876	3
612	20240325	102700	43525582	1876	1876	1876	1876	20
613	20240325	102600	43488062	1876	1876	1876	1876	40
614	20240325	102500	43413022	1877	1877	1877	1877	0
615	20240325	102400	43413022	1877	1877	1877	1877	35
616	20240325	102300	43347327	1877	1876	1877	1876	800
617	20240325	102200	41845827	1865	1865	1865	1865	410
618	20240325	102100	41081177	1877	1876	1877	1876	10
619	20240325	102000	41062411	1876	1874	1876	1870	14
620	20240325	101900	41036201	1874	1874	1874	1874	391
621	20240325	101800	40303467	1874	1874	1874	1874	0
622	20240325	101700	40303467	1874	1873	1874	1873	123
623	20240325	101600	40072967	1872	1872	1872	1872	0
624	20240325	101500	40072967	1872	1872	1872	1872	0
625	20240325	101400	40072967	1872	1868	1872	1868	1374
626	20240325	101300	37504359	1867	1867	1867	1867	300
627	20240325	101200	36944259	1867	1865	1867	1865	54
628	20240325	101100	36843495	1865	1868	1868	1865	22
629	20240325	101000	36802453	1856	1856	1856	1856	326
630	20240325	100900	36197397	1868	1868	1868	1868	1
631	20240325	100800	36195529	1868	1868	1868	1868	1
632	20240325	100700	36193661	1868	1868	1868	1868	2
633	20240325	100600	36189925	1868	1855	1868	1855	11
634	20240325	100500	36169419	1868	1868	1868	1868	0
635	20240325	100400	36169419	1868	1867	1868	1867	14
636	20240325	100300	36143279	1867	1867	1867	1867	6
637	20240325	100200	36132077	1867	1868	1868	1867	21
638	20240325	100100	36092850	1868	1854	1868	1853	583
639	20240325	100000	35012288	1852	1852	1852	1852	0
640	20240325	095900	35012288	1852	1870	1870	1852	1261
641	20240325	095800	32673229	1869	1869	1869	1869	10
642	20240325	095700	32654539	1870	1870	1870	1870	0
643	20240325	095600	32654539	1870	1870	1870	1870	0
644	20240325	095500	32654539	1870	1870	1870	1870	0
645	20240325	095400	32654539	1870	1870	1870	1870	0
646	20240325	095300	32654539	1870	1870	1870	1870	0
647	20240325	095200	32654539	1870	1870	1870	1870	0
648	20240325	095100	32654539	1870	1870	1870	1870	0
649	20240325	095000	32654539	1870	1870	1870	1870	0
650	20240325	094900	32654539	1870	1870	1870	1870	0
651	20240325	094800	32654539	1870	1870	1870	1870	0
652	20240325	094700	32654539	1870	1870	1870	1870	0
653	20240325	094600	32654539	1870	1870	1870	1870	100
654	20240325	094500	32467539	1870	1870	1871	1852	2050
655	20240325	094400	28667608	1871	1871	1872	1871	179
656	20240325	094300	28332696	1871	1871	1871	1871	5
657	20240325	094200	28323341	1875	1875	1875	1875	0
658	20240325	094100	28323341	1875	1875	1875	1875	73
659	20240325	094000	28186466	1875	1876	1876	1875	211
660	20240325	093900	27790831	1875	1875	1875	1875	5
661	20240325	093800	27781456	1875	1875	1875	1875	0
662	20240325	093700	27781456	1875	1875	1875	1875	0
663	20240325	093600	27781456	1875	1875	1875	1875	0
664	20240325	093500	27781456	1875	1880	1880	1875	106
665	20240325	093400	27582343	1880	1882	1882	1880	570
666	20240325	093300	26510603	1882	1880	1884	1880	1039
667	20240325	093200	24553401	1884	1884	1884	1884	112
668	20240325	093100	24342393	1884	1885	1885	1884	152
669	20240325	093000	24056014	1885	1883	1885	1883	469
670	20240325	092900	23172488	1884	1883	1884	1883	130
671	20240325	092800	22927668	1883	1883	1883	1883	138
672	20240325	092700	22667814	1883	1877	1883	1876	13
673	20240325	092600	22643411	1883	1884	1884	1883	35
674	20240325	092500	22577491	1884	1879	1885	1879	1116
675	20240325	092400	20479613	1878	1874	1878	1874	1766
676	20240325	092300	17166148	1874	1874	1874	1874	110
677	20240325	092200	16960008	1874	1874	1874	1873	22
678	20240325	092100	16918781	1874	1874	1874	1874	10
679	20240325	092000	16900041	1876	1875	1876	1875	200
680	20240325	091900	16525012	1875	1872	1875	1870	550
681	20240325	091800	15495522	1870	1870	1870	1870	178
682	20240325	091700	15162662	1870	1870	1870	1870	1078
683	20240325	091600	13146802	1870	1878	1879	1870	413
684	20240325	091500	12371729	1877	1875	1877	1868	2065
685	20240325	091400	8497999	1868	1870	1876	1868	211
686	20240325	091300	8103800	1867	1852	1867	1852	1179
687	20240325	091200	5911310	1849	1849	1849	1849	0
688	20240325	091100	5911310	1849	1847	1849	1847	368
689	20240325	091000	5230900	1847	1847	1847	1847	0
690	20240325	090900	5230900	1847	1847	1847	1847	0
691	20240325	090800	5230900	1847	1847	1847	1847	187
692	20240325	090700	4885511	1847	1847	1847	1847	0
693	20240325	090600	4885511	1847	1849	1849	1847	158
694	20240325	090500	4593609	1850	1850	1850	1850	60
695	20240325	090400	4482609	1850	1849	1850	1849	52
696	20240325	090300	4386459	1849	1849	1849	1840	237
697	20240325	090200	3949934	1849	1849	1849	1849	6
698	20240325	090100	3938840	1840	1840	1840	1840	50
699	20240325	090000	3846840	1835	1850	1850	1835	2065