KissMeData/217730/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201200	358273591	1920	1920	1920	1920	2357
3	20240326	201100	358273591	1920	1920	1920	1920	0
4	20240326	201000	358273591	1920	1920	1920	1920	0
5	20240326	200900	358273591	1920	1920	1920	1920	0
6	20240326	200800	358273591	1920	1920	1920	1920	0
7	20240326	200700	358273591	1920	1920	1920	1920	0
8	20240326	200600	358273591	1920	1920	1920	1920	0
9	20240326	200500	358273591	1920	1920	1920	1920	0
10	20240326	200400	358273591	1920	1920	1920	1920	0
11	20240326	200300	358273591	1920	1920	1920	1920	0
12	20240326	200200	358273591	1920	1920	1920	1920	0
13	20240326	200100	358273591	1920	1920	1920	1920	0
14	20240326	200000	358273591	1920	1920	1920	1920	0
15	20240326	195900	358273591	1920	1920	1920	1920	0
16	20240326	195800	358273591	1920	1920	1920	1920	0
17	20240326	195700	358273591	1920	1920	1920	1920	0
18	20240326	195600	358273591	1920	1920	1920	1920	0
19	20240326	195500	358273591	1920	1920	1920	1920	0
20	20240326	195400	358273591	1920	1920	1920	1920	0
21	20240326	195300	358273591	1920	1920	1920	1920	0
22	20240326	195200	358273591	1920	1920	1920	1920	0
23	20240326	195100	358273591	1920	1920	1920	1920	0
24	20240326	195000	358273591	1920	1920	1920	1920	0
25	20240326	194900	358273591	1920	1920	1920	1920	0
26	20240326	194800	358273591	1920	1920	1920	1920	0
27	20240326	194700	358273591	1920	1920	1920	1920	0
28	20240326	194600	358273591	1920	1920	1920	1920	0
29	20240326	194500	358273591	1920	1920	1920	1920	0
30	20240326	194400	358273591	1920	1920	1920	1920	0
31	20240326	194300	358273591	1920	1920	1920	1920	0
32	20240326	194200	358273591	1920	1920	1920	1920	2357
33	20240326	194100	358273591	1920	1920	1920	1920	0
34	20240326	194000	358273591	1920	1920	1920	1920	0
35	20240326	193900	358273591	1920	1920	1920	1920	0
36	20240326	193800	358273591	1920	1920	1920	1920	0
37	20240326	193700	358273591	1920	1920	1920	1920	0
38	20240326	193600	358273591	1920	1920	1920	1920	0
39	20240326	193500	358273591	1920	1920	1920	1920	0
40	20240326	193400	358273591	1920	1920	1920	1920	0
41	20240326	193300	358273591	1920	1920	1920	1920	0
42	20240326	193200	358273591	1920	1920	1920	1920	0
43	20240326	193100	358273591	1920	1920	1920	1920	0
44	20240326	193000	358273591	1920	1920	1920	1920	0
45	20240326	192900	358273591	1920	1920	1920	1920	0
46	20240326	192800	358273591	1920	1920	1920	1920	0
47	20240326	192700	358273591	1920	1920	1920	1920	0
48	20240326	192600	358273591	1920	1920	1920	1920	0
49	20240326	192500	358273591	1920	1920	1920	1920	0
50	20240326	192400	358273591	1920	1920	1920	1920	0
51	20240326	192300	358273591	1920	1920	1920	1920	0
52	20240326	192200	358273591	1920	1920	1920	1920	0
53	20240326	192100	358273591	1920	1920	1920	1920	0
54	20240326	192000	358273591	1920	1920	1920	1920	0
55	20240326	191900	358273591	1920	1920	1920	1920	0
56	20240326	191800	358273591	1920	1920	1920	1920	0
57	20240326	191700	358273591	1920	1920	1920	1920	0
58	20240326	191600	358273591	1920	1920	1920	1920	0
59	20240326	191500	358273591	1920	1920	1920	1920	0
60	20240326	191400	358273591	1920	1920	1920	1920	0
61	20240326	191300	358273591	1920	1920	1920	1920	0
62	20240326	191200	358273591	1920	1920	1920	1920	2357
63	20240326	191100	358273591	1920	1920	1920	1920	0
64	20240326	191000	358273591	1920	1920	1920	1920	0
65	20240326	190900	358273591	1920	1920	1920	1920	0
66	20240326	190800	358273591	1920	1920	1920	1920	0
67	20240326	190700	358273591	1920	1920	1920	1920	0
68	20240326	190600	358273591	1920	1920	1920	1920	0
69	20240326	190500	358273591	1920	1920	1920	1920	0
70	20240326	190400	358273591	1920	1920	1920	1920	0
71	20240326	190300	358273591	1920	1920	1920	1920	0
72	20240326	190200	358273591	1920	1920	1920	1920	0
73	20240326	190100	358273591	1920	1920	1920	1920	0
74	20240326	190000	358273591	1920	1920	1920	1920	0
75	20240326	185900	358273591	1920	1920	1920	1920	0
76	20240326	185800	358273591	1920	1920	1920	1920	0
77	20240326	185700	358273591	1920	1920	1920	1920	0
78	20240326	185600	358273591	1920	1920	1920	1920	0
79	20240326	185500	358273591	1920	1920	1920	1920	0
80	20240326	185400	358273591	1920	1920	1920	1920	0
81	20240326	185300	358273591	1920	1920	1920	1920	0
82	20240326	185200	358273591	1920	1920	1920	1920	0
83	20240326	185100	358273591	1920	1920	1920	1920	0
84	20240326	185000	358273591	1920	1920	1920	1920	0
85	20240326	184900	358273591	1920	1920	1920	1920	0
86	20240326	184800	358273591	1920	1920	1920	1920	0
87	20240326	184700	358273591	1920	1920	1920	1920	0
88	20240326	184600	358273591	1920	1920	1920	1920	0
89	20240326	184500	358273591	1920	1920	1920	1920	0
90	20240326	184400	358273591	1920	1920	1920	1920	0
91	20240326	184300	358273591	1920	1920	1920	1920	0
92	20240326	184200	358273591	1920	1920	1920	1920	2357
93	20240326	184100	358273591	1920	1920	1920	1920	0
94	20240326	184000	358273591	1920	1920	1920	1920	0
95	20240326	183900	358273591	1920	1920	1920	1920	0
96	20240326	183800	358273591	1920	1920	1920	1920	0
97	20240326	183700	358273591	1920	1920	1920	1920	0
98	20240326	183600	358273591	1920	1920	1920	1920	0
99	20240326	183500	358273591	1920	1920	1920	1920	0
100	20240326	183400	358273591	1920	1920	1920	1920	0
101	20240326	183300	358273591	1920	1920	1920	1920	0
102	20240326	183200	358273591	1920	1920	1920	1920	0
103	20240326	183100	358273591	1920	1920	1920	1920	0
104	20240326	183000	358273591	1920	1920	1920	1920	0
105	20240326	182900	358273591	1920	1920	1920	1920	0
106	20240326	182800	358273591	1920	1920	1920	1920	0
107	20240326	182700	358273591	1920	1920	1920	1920	0
108	20240326	182600	358273591	1920	1920	1920	1920	0
109	20240326	182500	358273591	1920	1920	1920	1920	0
110	20240326	182400	358273591	1920	1920	1920	1920	0
111	20240326	182300	358273591	1920	1920	1920	1920	0
112	20240326	182200	358273591	1920	1920	1920	1920	0
113	20240326	182100	358273591	1920	1920	1920	1920	0
114	20240326	182000	358273591	1920	1920	1920	1920	0
115	20240326	181900	358273591	1920	1920	1920	1920	0
116	20240326	181800	358273591	1920	1920	1920	1920	0
117	20240326	181700	358273591	1920	1920	1920	1920	0
118	20240326	181600	358273591	1920	1920	1920	1920	0
119	20240326	181500	358273591	1920	1920	1920	1920	0
120	20240326	181400	358273591	1920	1920	1920	1920	0
121	20240326	181300	358273591	1920	1920	1920	1920	0
122	20240326	181200	358273591	1920	1920	1920	1920	2357
123	20240326	181100	358273591	1920	1920	1920	1920	0
124	20240326	181000	358273591	1920	1920	1920	1920	0
125	20240326	180900	358273591	1920	1920	1920	1920	0
126	20240326	180800	358273591	1920	1920	1920	1920	0
127	20240326	180700	358273591	1920	1920	1920	1920	0
128	20240326	180600	358273591	1920	1920	1920	1920	0
129	20240326	180500	358273591	1920	1920	1920	1920	0
130	20240326	180400	358273591	1920	1920	1920	1920	0
131	20240326	180300	358273591	1920	1920	1920	1920	0
132	20240326	180200	358273591	1920	1920	1920	1920	0
133	20240326	180100	358273591	1920	1920	1920	1920	0
134	20240326	180000	358273591	1920	1920	1920	1920	0
135	20240326	175900	358273591	1920	1920	1920	1920	0
136	20240326	175800	358273591	1920	1920	1920	1920	0
137	20240326	175700	358273591	1920	1920	1920	1920	0
138	20240326	175600	358273591	1920	1920	1920	1920	0
139	20240326	175500	358273591	1920	1920	1920	1920	0
140	20240326	175400	358273591	1920	1920	1920	1920	0
141	20240326	175300	358273591	1920	1920	1920	1920	0
142	20240326	175200	358273591	1920	1920	1920	1920	0
143	20240326	175100	358273591	1920	1920	1920	1920	0
144	20240326	175000	358273591	1920	1920	1920	1920	0
145	20240326	174900	358273591	1920	1920	1920	1920	0
146	20240326	174800	358273591	1920	1920	1920	1920	0
147	20240326	174700	358273591	1920	1920	1920	1920	0
148	20240326	174600	358273591	1920	1920	1920	1920	0
149	20240326	174500	358273591	1920	1920	1920	1920	0
150	20240326	174400	358273591	1920	1920	1920	1920	0
151	20240326	174300	358273591	1920	1920	1920	1920	0
152	20240326	174200	358273591	1920	1920	1920	1920	2357
153	20240326	174100	358273591	1920	1920	1920	1920	0
154	20240326	174000	358273591	1920	1920	1920	1920	0
155	20240326	173900	358273591	1920	1920	1920	1920	0
156	20240326	173800	358273591	1920	1920	1920	1920	0
157	20240326	173700	358273591	1920	1920	1920	1920	0
158	20240326	173600	358273591	1920	1920	1920	1920	0
159	20240326	173500	358273591	1920	1920	1920	1920	0
160	20240326	173400	358273591	1920	1920	1920	1920	0
161	20240326	173300	358273591	1920	1920	1920	1920	0
162	20240326	173200	358273591	1920	1920	1920	1920	0
163	20240326	173100	358273591	1920	1920	1920	1920	0
164	20240326	173000	358273591	1920	1920	1920	1920	0
165	20240326	172900	358273591	1920	1920	1920	1920	0
166	20240326	172800	358273591	1920	1920	1920	1920	0
167	20240326	172700	358273591	1920	1920	1920	1920	0
168	20240326	172600	358273591	1920	1920	1920	1920	0
169	20240326	172500	358273591	1920	1920	1920	1920	0
170	20240326	172400	358273591	1920	1920	1920	1920	0
171	20240326	172300	358273591	1920	1920	1920	1920	0
172	20240326	172200	358273591	1920	1920	1920	1920	0
173	20240326	172100	358273591	1920	1920	1920	1920	0
174	20240326	172000	358273591	1920	1920	1920	1920	0
175	20240326	171900	358273591	1920	1920	1920	1920	0
176	20240326	171800	358273591	1920	1920	1920	1920	0
177	20240326	171700	358273591	1920	1920	1920	1920	0
178	20240326	171600	358273591	1920	1920	1920	1920	0
179	20240326	171500	358273591	1920	1920	1920	1920	0
180	20240326	171400	358273591	1920	1920	1920	1920	0
181	20240326	171300	358273591	1920	1920	1920	1920	0
182	20240326	171200	358273591	1920	1920	1920	1920	2357
183	20240326	171100	358273591	1920	1920	1920	1920	0
184	20240326	171000	358273591	1920	1920	1920	1920	0
185	20240326	170900	358273591	1920	1920	1920	1920	0
186	20240326	170800	358273591	1920	1920	1920	1920	0
187	20240326	170700	358273591	1920	1920	1920	1920	0
188	20240326	170600	358273591	1920	1920	1920	1920	0
189	20240326	170500	358273591	1920	1920	1920	1920	0
190	20240326	170400	358273591	1920	1920	1920	1920	0
191	20240326	170300	358273591	1920	1920	1920	1920	0
192	20240326	170200	358273591	1920	1920	1920	1920	0
193	20240326	170100	358273591	1920	1920	1920	1920	0
194	20240326	170000	358273591	1920	1920	1920	1920	0
195	20240326	165900	358273591	1920	1920	1920	1920	0
196	20240326	165800	358273591	1920	1920	1920	1920	0
197	20240326	165700	358273591	1920	1920	1920	1920	0
198	20240326	165600	358273591	1920	1920	1920	1920	0
199	20240326	165500	358273591	1920	1920	1920	1920	0
200	20240326	165400	358273591	1920	1920	1920	1920	0
201	20240326	165300	358273591	1920	1920	1920	1920	0
202	20240326	165200	358273591	1920	1920	1920	1920	0
203	20240326	165100	358273591	1920	1920	1920	1920	0
204	20240326	165000	358273591	1920	1920	1920	1920	0
205	20240326	164900	358273591	1920	1920	1920	1920	0
206	20240326	164800	358273591	1920	1920	1920	1920	0
207	20240326	164700	358273591	1920	1920	1920	1920	0
208	20240326	164600	358273591	1920	1920	1920	1920	0
209	20240326	164500	358273591	1920	1920	1920	1920	0
210	20240326	164400	358273591	1920	1920	1920	1920	0
211	20240326	164300	358273591	1920	1920	1920	1920	0
212	20240326	164200	358273591	1920	1920	1920	1920	2357
213	20240326	164100	358273591	1920	1920	1920	1920	0
214	20240326	164000	358273591	1920	1920	1920	1920	0
215	20240326	163900	358273591	1920	1920	1920	1920	0
216	20240326	163800	358273591	1920	1920	1920	1920	0
217	20240326	163700	358273591	1920	1920	1920	1920	0
218	20240326	163600	358273591	1920	1920	1920	1920	0
219	20240326	163500	358273591	1920	1920	1920	1920	0
220	20240326	163400	358273591	1920	1920	1920	1920	0
221	20240326	163300	358273591	1920	1920	1920	1920	0
222	20240326	163200	358273591	1920	1920	1920	1920	0
223	20240326	163100	358273591	1920	1920	1920	1920	0
224	20240326	163000	358273591	1920	1920	1920	1920	0
225	20240326	162900	358273591	1920	1920	1920	1920	0
226	20240326	162800	358273591	1920	1920	1920	1920	0
227	20240326	162700	358273591	1920	1920	1920	1920	0
228	20240326	162600	358273591	1920	1920	1920	1920	0
229	20240326	162500	358273591	1920	1920	1920	1920	0
230	20240326	162400	358273591	1920	1920	1920	1920	0
231	20240326	162300	358273591	1920	1920	1920	1920	0
232	20240326	162200	358273591	1920	1920	1920	1920	0
233	20240326	162100	358273591	1920	1920	1920	1920	0
234	20240326	162000	358273591	1920	1920	1920	1920	0
235	20240326	161900	358273591	1920	1920	1920	1920	0
236	20240326	161800	358273591	1920	1920	1920	1920	0
237	20240326	161700	358273591	1920	1920	1920	1920	0
238	20240326	161600	358273591	1920	1920	1920	1920	0
239	20240326	161500	358273591	1920	1920	1920	1920	0
240	20240326	161400	358273591	1920	1920	1920	1920	0
241	20240326	161300	358273591	1920	1920	1920	1920	0
242	20240326	161200	358273591	1920	1920	1920	1920	2357
243	20240326	161100	358273591	1920	1920	1920	1920	0
244	20240326	161000	358273591	1920	1920	1920	1920	0
245	20240326	160900	358273591	1920	1920	1920	1920	0
246	20240326	160800	358273591	1920	1920	1920	1920	0
247	20240326	160700	358273591	1920	1920	1920	1920	0
248	20240326	160600	358273591	1920	1920	1920	1920	0
249	20240326	160500	358273591	1920	1920	1920	1920	0
250	20240326	160400	358273591	1920	1920	1920	1920	0
251	20240326	160300	358273591	1920	1920	1920	1920	0
252	20240326	160200	358273591	1920	1920	1920	1920	0
253	20240326	160100	358273591	1920	1920	1920	1920	0
254	20240326	160000	358273591	1920	1920	1920	1920	0
255	20240326	155900	358273591	1920	1920	1920	1920	0
256	20240326	155800	358273591	1920	1920	1920	1920	0
257	20240326	155700	358273591	1920	1920	1920	1920	0
258	20240326	155600	358273591	1920	1920	1920	1920	0
259	20240326	155500	358273591	1920	1920	1920	1920	0
260	20240326	155400	358273591	1920	1920	1920	1920	0
261	20240326	155300	358273591	1920	1920	1920	1920	0
262	20240326	155200	358273591	1920	1920	1920	1920	0
263	20240326	155100	358273591	1920	1920	1920	1920	0
264	20240326	155000	358273591	1920	1920	1920	1920	0
265	20240326	154900	358273591	1920	1920	1920	1920	0
266	20240326	154800	358273591	1920	1920	1920	1920	0
267	20240326	154700	358273591	1920	1920	1920	1920	0
268	20240326	154600	358273591	1920	1920	1920	1920	0
269	20240326	154500	358273591	1920	1920	1920	1920	0
270	20240326	154400	358273591	1920	1920	1920	1920	0
271	20240326	154300	358273591	1920	1920	1920	1920	0
272	20240326	154200	358273591	1920	1920	1920	1920	2357
273	20240326	154100	358273591	1920	1920	1920	1920	0
274	20240326	154000	358273591	1920	1920	1920	1920	0
275	20240326	153900	358273591	1920	1920	1920	1920	0
276	20240326	153800	358273591	1920	1920	1920	1920	0
277	20240326	153700	358273591	1920	1920	1920	1920	0
278	20240326	153600	358273591	1920	1920	1920	1920	0
279	20240326	153500	358273591	1920	1920	1920	1920	0
280	20240326	153400	358273591	1920	1920	1920	1920	0
281	20240326	153300	358273591	1920	1920	1920	1920	0
282	20240326	153200	358273591	1920	1920	1920	1920	0
283	20240326	153100	358273591	1920	1920	1920	1920	0
284	20240326	153000	358273591	1920	1920	1920	1920	2357
285	20240326	152900	353748151	1918	1918	1918	1918	0
286	20240326	152800	353748151	1918	1918	1918	1918	0
287	20240326	152700	353748151	1918	1918	1918	1918	0
288	20240326	152600	353748151	1918	1918	1918	1918	0
289	20240326	152500	353748151	1918	1918	1918	1918	0
290	20240326	152400	353748151	1918	1918	1918	1918	0
291	20240326	152300	353748151	1918	1918	1918	1918	0
292	20240326	152200	353748151	1918	1918	1918	1918	0
293	20240326	152100	353748151	1918	1918	1918	1918	0
294	20240326	152000	353748151	1918	1918	1918	1918	0
295	20240326	151900	353748151	1918	1920	1920	1918	197
296	20240326	151800	353370205	1920	1920	1920	1920	0
297	20240326	151700	353370205	1920	1920	1920	1920	0
298	20240326	151600	353370205	1920	1920	1920	1920	232
299	20240326	151500	352924765	1920	1920	1920	1920	0
300	20240326	151400	352924765	1920	1922	1922	1920	117
301	20240326	151300	352700123	1917	1917	1917	1917	0
302	20240326	151200	352700123	1917	1917	1917	1917	54
303	20240326	151100	352596605	1917	1921	1921	1917	405
304	20240326	151000	351818624	1916	1916	1916	1916	53
305	20240326	150900	351717076	1921	1921	1921	1921	0
306	20240326	150800	351717076	1921	1921	1921	1921	0
307	20240326	150700	351717076	1921	1921	1921	1921	0
308	20240326	150600	351717076	1921	1921	1921	1921	1
309	20240326	150500	351715155	1916	1922	1922	1916	1059
310	20240326	150400	349681769	1922	1922	1922	1922	89
311	20240326	150300	349510711	1922	1922	1922	1922	510
312	20240326	150200	348530491	1923	1923	1923	1923	0
313	20240326	150100	348530491	1923	1925	1925	1923	56
314	20240326	150000	348422800	1923	1929	1929	1923	14
315	20240326	145900	348395872	1923	1923	1923	1923	0
316	20240326	145800	348395872	1923	1923	1923	1923	0
317	20240326	145700	348395872	1923	1923	1923	1923	33
318	20240326	145600	348332413	1927	1927	1927	1927	0
319	20240326	145500	348332413	1927	1927	1927	1927	500
320	20240326	145400	347368913	1929	1929	1929	1929	0
321	20240326	145300	347368913	1929	1929	1929	1929	0
322	20240326	145200	347368913	1929	1929	1929	1929	1
323	20240326	145100	347366984	1922	1922	1922	1922	200
324	20240326	145000	346982584	1930	1930	1930	1930	0
325	20240326	144900	346982584	1930	1930	1930	1930	0
326	20240326	144800	346982584	1930	1930	1930	1930	30
327	20240326	144700	346924684	1932	1932	1932	1932	0
328	20240326	144600	346924684	1932	1932	1932	1932	31
329	20240326	144500	346864792	1932	1932	1932	1932	11
330	20240326	144400	346843540	1932	1932	1932	1920	202
331	20240326	144300	346455676	1920	1920	1920	1920	0
332	20240326	144200	346455676	1920	1920	1920	1920	0
333	20240326	144100	346455676	1920	1920	1920	1920	0
334	20240326	144000	346455676	1920	1920	1920	1920	0
335	20240326	143900	346455676	1920	1920	1920	1920	0
336	20240326	143800	346455676	1920	1920	1920	1920	0
337	20240326	143700	346455676	1920	1920	1920	1920	180
338	20240326	143600	346110076	1919	1921	1921	1919	164
339	20240326	143500	345795195	1935	1935	1935	1935	0
340	20240326	143400	345795195	1935	1920	1935	1920	19
341	20240326	143300	345758445	1936	1936	1936	1936	0
342	20240326	143200	345758445	1936	1936	1936	1936	0
343	20240326	143100	345758445	1936	1936	1936	1936	1
344	20240326	143000	345756509	1936	1936	1937	1935	349
345	20240326	142900	345080677	1938	1938	1938	1938	0
346	20240326	142800	345080677	1938	1938	1938	1938	0
347	20240326	142700	345080677	1938	1933	1938	1933	4130
348	20240326	142600	337083700	1932	1932	1933	1932	2753
349	20240326	142500	331762969	1933	1933	1933	1933	10
350	20240326	142400	331743639	1933	1933	1933	1933	1010
351	20240326	142300	329791309	1933	1933	1933	1933	0
352	20240326	142200	329791309	1933	1933	1933	1933	35
353	20240326	142100	329723654	1931	1924	1931	1924	2495
354	20240326	142000	324916664	1924	1913	1924	1913	2
355	20240326	141900	324912827	1925	1925	1925	1925	2
356	20240326	141800	324908977	1925	1925	1925	1925	135
357	20240326	141700	324649102	1925	1914	1929	1914	10556
358	20240326	141600	304388241	1914	1914	1914	1914	0
359	20240326	141500	304388241	1914	1914	1914	1914	0
360	20240326	141400	304388241	1914	1893	1914	1893	16175
361	20240326	141300	273537903	1893	1893	1893	1893	844
362	20240326	141200	271940211	1893	1893	1893	1893	0
363	20240326	141100	271940211	1893	1893	1893	1893	587
364	20240326	141000	270829020	1900	1900	1900	1900	0
365	20240326	140900	270829020	1900	1900	1900	1900	0
366	20240326	140800	270829020	1900	1900	1900	1900	1
367	20240326	140700	270827120	1893	1900	1900	1893	73
368	20240326	140600	270688924	1893	1894	1894	1893	300
369	20240326	140500	270120765	1900	1900	1900	1900	0
370	20240326	140400	270120765	1900	1900	1900	1900	0
371	20240326	140300	270120765	1900	1900	1900	1900	0
372	20240326	140200	270120765	1900	1900	1900	1900	0
373	20240326	140100	270120765	1900	1900	1900	1900	0
374	20240326	140000	270120765	1900	1900	1900	1900	1
375	20240326	135900	270118865	1900	1900	1900	1900	0
376	20240326	135800	270118865	1900	1900	1900	1900	0
377	20240326	135700	270118865	1900	1900	1900	1900	0
378	20240326	135600	270118865	1900	1900	1900	1900	0
379	20240326	135500	270118865	1900	1900	1900	1900	0
380	20240326	135400	270118865	1900	1900	1900	1900	0
381	20240326	135300	270118865	1900	1900	1900	1900	0
382	20240326	135200	270118865	1900	1893	1900	1893	2
383	20240326	135100	270115072	1900	1900	1900	1900	1
384	20240326	135000	270113172	1893	1893	1893	1893	1
385	20240326	134900	270111279	1900	1900	1900	1900	0
386	20240326	134800	270111279	1900	1900	1900	1900	0
387	20240326	134700	270111279	1900	1900	1900	1900	73
388	20240326	134600	269972579	1900	1902	1902	1900	110
389	20240326	134500	269763459	1902	1902	1902	1902	0
390	20240326	134400	269763459	1902	1902	1902	1902	0
391	20240326	134300	269763459	1902	1902	1902	1902	0
392	20240326	134200	269763459	1902	1902	1902	1902	0
393	20240326	134100	269763459	1902	1902	1902	1902	1
394	20240326	134000	269761557	1890	1892	1892	1890	3404
395	20240326	133900	263325347	1903	1903	1903	1903	0
396	20240326	133800	263325347	1903	1903	1903	1903	0
397	20240326	133700	263325347	1903	1903	1903	1903	0
398	20240326	133600	263325347	1903	1903	1903	1903	0
399	20240326	133500	263325347	1903	1903	1903	1903	0
400	20240326	133400	263325347	1903	1903	1903	1903	1
401	20240326	133300	263323444	1892	1903	1903	1892	90
402	20240326	133200	263152724	1903	1903	1903	1903	0
403	20240326	133100	263152724	1903	1903	1903	1903	229
404	20240326	133000	262716937	1903	1903	1903	1903	0
405	20240326	132900	262716937	1903	1903	1903	1903	3158
406	20240326	132800	256707263	1903	1903	1903	1903	1582
407	20240326	132700	253696717	1903	1903	1903	1903	0
408	20240326	132600	253696717	1903	1903	1903	1903	0
409	20240326	132500	253696717	1903	1903	1903	1903	0
410	20240326	132400	253696717	1903	1903	1903	1903	0
411	20240326	132300	253696717	1903	1903	1903	1903	1
412	20240326	132200	253694814	1890	1890	1890	1890	0
413	20240326	132100	253694814	1890	1900	1900	1890	529
414	20240326	132000	252694760	1903	1903	1903	1903	1
415	20240326	131900	252692857	1900	1900	1900	1900	2
416	20240326	131800	252689057	1902	1900	1902	1900	2432
417	20240326	131700	248067210	1894	1900	1900	1894	301
418	20240326	131600	247497110	1894	1894	1894	1894	93
419	20240326	131500	247320968	1894	1900	1900	1894	305
420	20240326	131400	246743268	1894	1894	1894	1894	1
421	20240326	131300	246741374	1894	1894	1894	1894	300
422	20240326	131200	246173174	1894	1900	1900	1894	327
423	20240326	131100	245553668	1894	1894	1894	1894	1000
424	20240326	131000	243659668	1900	1900	1900	1900	0
425	20240326	130900	243659668	1900	1900	1900	1900	200
426	20240326	130800	243279668	1894	1894	1894	1894	0
427	20240326	130700	243279668	1894	1894	1894	1894	0
428	20240326	130600	243279668	1894	1895	1895	1894	99
429	20240326	130500	243092110	1901	1901	1901	1901	0
430	20240326	130400	243092110	1901	1901	1901	1901	0
431	20240326	130300	243092110	1901	1901	1901	1901	0
432	20240326	130200	243092110	1901	1901	1901	1901	0
433	20240326	130100	243092110	1901	1894	1901	1894	459
434	20240326	130000	242222757	1894	1894	1894	1893	2251
435	20240326	125900	237959365	1901	1894	1901	1894	482
436	20240326	125800	237046450	1895	1895	1895	1895	415
437	20240326	125700	236260025	1895	1895	1895	1895	700
438	20240326	125600	234933525	1902	1902	1902	1902	0
439	20240326	125500	234933525	1902	1902	1902	1902	104
440	20240326	125400	234735717	1903	1903	1903	1903	0
441	20240326	125300	234735717	1903	1903	1903	1903	0
442	20240326	125200	234735717	1903	1899	1903	1896	6817
443	20240326	125100	221796647	1900	1901	1901	1900	1492
444	20240326	125000	218961727	1904	1904	1904	1904	0
445	20240326	124900	218961727	1904	1904	1904	1904	0
446	20240326	124800	218961727	1904	1904	1904	1904	1
447	20240326	124700	218959823	1900	1900	1900	1900	0
448	20240326	124600	218959823	1900	1900	1900	1900	237
449	20240326	124500	218509523	1905	1905	1905	1905	1
450	20240326	124400	218507618	1901	1903	1903	1901	568
451	20240326	124300	217426951	1903	1903	1903	1903	0
452	20240326	124200	217426951	1903	1903	1903	1903	10
453	20240326	124100	217407921	1905	1905	1905	1905	46
454	20240326	124000	217320291	1907	1907	1907	1907	0
455	20240326	123900	217320291	1907	1907	1907	1907	0
456	20240326	123800	217320291	1907	1907	1907	1907	0
457	20240326	123700	217320291	1907	1907	1907	1907	0
458	20240326	123600	217320291	1907	1907	1907	1907	0
459	20240326	123500	217320291	1907	1907	1907	1907	0
460	20240326	123400	217320291	1907	1907	1907	1907	0
461	20240326	123300	217320291	1907	1907	1907	1907	0
462	20240326	123200	217320291	1907	1907	1907	1907	100
463	20240326	123100	217129591	1907	1907	1907	1907	0
464	20240326	123000	217129591	1907	1907	1907	1907	0
465	20240326	122900	217129591	1907	1907	1907	1907	0
466	20240326	122800	217129591	1907	1907	1907	1907	0
467	20240326	122700	217129591	1907	1907	1907	1907	0
468	20240326	122600	217129591	1907	1907	1907	1907	20
469	20240326	122500	217091451	1902	1902	1902	1902	0
470	20240326	122400	217091451	1902	1903	1903	1902	59
471	20240326	122300	216979207	1905	1905	1905	1905	1
472	20240326	122200	216977302	1908	1908	1908	1908	10
473	20240326	122100	216958222	1908	1908	1908	1908	0
474	20240326	122000	216958222	1908	1908	1908	1908	0
475	20240326	121900	216958222	1908	1910	1910	1908	3350
476	20240326	121800	210564548	1909	1909	1909	1909	1088
477	20240326	121700	208487556	1910	1910	1910	1910	969
478	20240326	121600	206636766	1912	1912	1912	1912	0
479	20240326	121500	206636766	1912	1912	1912	1912	3
480	20240326	121400	206631030	1910	1910	1910	1910	0
481	20240326	121300	206631030	1910	1910	1910	1910	0
482	20240326	121200	206631030	1910	1910	1910	1910	5
483	20240326	121100	206621480	1914	1913	1914	1913	278
484	20240326	121000	206089665	1912	1910	1912	1910	430
485	20240326	120900	205267705	1912	1912	1912	1912	10
486	20240326	120800	205248585	1912	1909	1912	1909	1354
487	20240326	120700	202662701	1909	1909	1909	1909	0
488	20240326	120600	202662701	1909	1909	1909	1909	839
489	20240326	120500	201061050	1910	1910	1910	1910	0
490	20240326	120400	201061050	1910	1910	1910	1910	431
491	20240326	120300	200237840	1910	1910	1910	1910	0
492	20240326	120200	200237840	1910	1910	1910	1910	516
493	20240326	120100	199252280	1910	1910	1910	1910	1
494	20240326	120000	199250370	1901	1901	1901	1901	0
495	20240326	115900	199250370	1901	1910	1910	1901	850
496	20240326	115800	197634070	1910	1910	1910	1910	3
497	20240326	115700	197628340	1910	1902	1910	1902	7233
498	20240326	115600	183838657	1901	1901	1901	1901	21
499	20240326	115500	183798736	1900	1900	1900	1900	0
500	20240326	115400	183798736	1900	1900	1900	1900	23
501	20240326	115300	183755036	1900	1900	1900	1900	4
502	20240326	115200	183747436	1900	1900	1900	1900	0
503	20240326	115100	183747436	1900	1900	1900	1900	0
504	20240326	115000	183747436	1900	1900	1900	1900	26
505	20240326	114900	183698036	1900	1900	1900	1900	3
506	20240326	114800	183692336	1900	1900	1900	1900	6
507	20240326	114700	183680936	1900	1900	1900	1900	0
508	20240326	114600	183680936	1900	1900	1900	1900	0
509	20240326	114500	183680936	1900	1900	1900	1900	0
510	20240326	114400	183680936	1900	1900	1900	1900	0
511	20240326	114300	183680936	1900	1900	1900	1900	1
512	20240326	114200	183679036	1895	1903	1903	1895	201
513	20240326	114100	183298133	1894	1894	1894	1894	0
514	20240326	114000	183298133	1894	1894	1894	1894	0
515	20240326	113900	183298133	1894	1894	1894	1894	0
516	20240326	113800	183298133	1894	1894	1894	1894	0
517	20240326	113700	183298133	1894	1894	1894	1894	0
518	20240326	113600	183298133	1894	1894	1894	1894	0
519	20240326	113500	183298133	1894	1894	1894	1894	51
520	20240326	113400	183201539	1894	1894	1894	1894	0
521	20240326	113300	183201539	1894	1893	1894	1893	1231
522	20240326	113200	180870294	1894	1894	1894	1894	4218
523	20240326	113100	172881402	1894	1903	1903	1894	7648
524	20240326	113000	158395936	1903	1903	1903	1903	2
525	20240326	112900	158392130	1900	1894	1900	1893	4025
526	20240326	112800	150764186	1894	1894	1894	1894	0
527	20240326	112700	150764186	1894	1894	1894	1894	0
528	20240326	112600	150764186	1894	1894	1894	1894	0
529	20240326	112500	150764186	1894	1894	1894	1894	8
530	20240326	112400	150749034	1900	1895	1900	1894	151
531	20240326	112300	150463024	1900	1900	1900	1900	0
532	20240326	112200	150463024	1900	1900	1900	1900	1
533	20240326	112100	150461124	1894	1894	1894	1894	0
534	20240326	112000	150461124	1894	1895	1895	1894	1220
535	20240326	111900	148149484	1900	1900	1900	1900	0
536	20240326	111800	148149484	1900	1900	1900	1900	0
537	20240326	111700	148149484	1900	1900	1900	1900	1132
538	20240326	111600	145998684	1903	1903	1903	1903	2
539	20240326	111500	145994878	1903	1903	1903	1903	11
540	20240326	111400	145973945	1900	1900	1900	1900	0
541	20240326	111300	145973945	1900	1900	1900	1900	0
542	20240326	111200	145973945	1900	1899	1900	1899	2741
543	20240326	111100	140768036	1899	1899	1899	1899	10
544	20240326	111000	140749046	1899	1899	1899	1899	8
545	20240326	110900	140733854	1899	1899	1899	1899	91
546	20240326	110800	140561045	1899	1899	1899	1899	0
547	20240326	110700	140561045	1899	1899	1899	1899	717
548	20240326	110600	139199462	1900	1900	1900	1900	0
549	20240326	110500	139199462	1900	1900	1900	1900	0
550	20240326	110400	139199462	1900	1900	1900	1900	100
551	20240326	110300	139009462	1899	1900	1900	1899	1564
552	20240326	110200	136038261	1900	1899	1900	1899	569
553	20240326	110100	134957171	1900	1900	1900	1900	0
554	20240326	110000	134957171	1900	1900	1900	1900	0
555	20240326	105900	134957171	1900	1900	1900	1900	3
556	20240326	105800	134951471	1900	1900	1900	1900	0
557	20240326	105700	134951471	1900	1894	1900	1894	151
558	20240326	105600	134665471	1900	1896	1900	1894	902
559	20240326	105500	132956955	1900	1900	1900	1900	614
560	20240326	105400	131790355	1900	1900	1900	1900	0
561	20240326	105300	131790355	1900	1900	1900	1900	482
562	20240326	105200	130874555	1900	1900	1900	1900	3
563	20240326	105100	130868855	1900	1900	1900	1900	0
564	20240326	105000	130868855	1900	1900	1900	1900	0
565	20240326	104900	130868855	1900	1900	1900	1900	0
566	20240326	104800	130868855	1900	1900	1900	1900	0
567	20240326	104700	130868855	1900	1900	1900	1900	0
568	20240326	104600	130868855	1900	1900	1900	1900	1
569	20240326	104500	130866955	1893	1893	1893	1893	0
570	20240326	104400	130866955	1893	1904	1904	1893	16
571	20240326	104300	130836656	1893	1896	1896	1893	2001
572	20240326	104200	127044497	1900	1900	1904	1900	551
573	20240326	104100	125997593	1905	1905	1905	1905	0
574	20240326	104000	125997593	1905	1905	1905	1905	10
575	20240326	103900	125978543	1905	1905	1905	1905	0
576	20240326	103800	125978543	1905	1905	1905	1905	0
577	20240326	103700	125978543	1905	1901	1905	1901	3859
578	20240326	103600	118630608	1900	1900	1900	1900	100
579	20240326	103500	118440608	1900	1897	1900	1897	3040
580	20240326	103400	112666188	1897	1892	1897	1892	3473
581	20240326	103300	106090548	1892	1892	1892	1892	591
582	20240326	103200	104972376	1892	1892	1892	1892	171
583	20240326	103100	104648844	1892	1890	1892	1890	81
584	20240326	103000	104495752	1893	1893	1893	1893	0
585	20240326	102900	104495752	1893	1893	1893	1893	0
586	20240326	102800	104495752	1893	1893	1893	1893	0
587	20240326	102700	104495752	1893	1893	1893	1893	1
588	20240326	102600	104493859	1890	1890	1890	1890	1306
589	20240326	102500	102025519	1893	1890	1893	1889	63
590	20240326	102400	101906456	1893	1893	1893	1893	1111
591	20240326	102300	99803333	1893	1893	1893	1893	34
592	20240326	102200	99738971	1893	1893	1893	1893	2001
593	20240326	102100	95951078	1890	1893	1893	1890	61
594	20240326	102000	95835785	1888	1888	1888	1888	1
595	20240326	101900	95833897	1893	1893	1893	1893	5
596	20240326	101800	95824432	1893	1893	1893	1893	43
597	20240326	101700	95743033	1893	1893	1893	1893	7
598	20240326	101600	95729782	1893	1889	1893	1889	896
599	20240326	101500	94035768	1889	1889	1889	1889	220
600	20240326	101400	93620188	1889	1889	1889	1889	38
601	20240326	101300	93548406	1889	1889	1889	1889	10
602	20240326	101200	93529516	1887	1887	1887	1887	0
603	20240326	101100	93529516	1887	1887	1887	1887	35
604	20240326	101000	93463471	1889	1885	1889	1885	2
605	20240326	100900	93459697	1884	1884	1884	1884	28
606	20240326	100800	93406945	1885	1885	1890	1885	826
607	20240326	100700	91849927	1886	1890	1890	1886	148
608	20240326	100600	91570765	1886	1886	1886	1886	1
609	20240326	100500	91568879	1890	1890	1890	1890	20
610	20240326	100400	91531079	1889	1889	1889	1889	3
611	20240326	100300	91525412	1890	1890	1890	1890	2
612	20240326	100200	91521632	1890	1890	1890	1890	20
613	20240326	100100	91483832	1890	1890	1890	1890	57
614	20240326	100000	91376102	1890	1890	1890	1890	566
615	20240326	095900	90306362	1890	1890	1890	1890	1
616	20240326	095800	90304472	1890	1890	1890	1890	2
617	20240326	095700	90300692	1890	1890	1890	1890	0
618	20240326	095600	90300692	1890	1884	1890	1883	1421
619	20240326	095500	87624043	1884	1884	1884	1884	0
620	20240326	095400	87624043	1884	1890	1890	1884	332
621	20240326	095300	86998363	1890	1890	1890	1890	346
622	20240326	095200	86344423	1890	1890	1890	1890	1
623	20240326	095100	86342533	1890	1884	1890	1884	118
624	20240326	095000	86120209	1890	1890	1890	1890	5
625	20240326	094900	86110759	1893	1893	1893	1893	0
626	20240326	094800	86110759	1893	1893	1893	1893	0
627	20240326	094700	86110759	1893	1893	1893	1893	1
628	20240326	094600	86108866	1893	1893	1893	1893	20
629	20240326	094500	86071006	1893	1893	1893	1893	5
630	20240326	094400	86061541	1894	1894	1894	1894	4
631	20240326	094300	86053965	1884	1894	1894	1884	369
632	20240326	094200	85358749	1883	1883	1883	1883	0
633	20240326	094100	85358749	1883	1883	1883	1883	4
634	20240326	094000	85351217	1883	1883	1883	1883	0
635	20240326	093900	85351217	1883	1883	1883	1883	16
636	20240326	093800	85321089	1883	1887	1887	1882	151
637	20240326	093700	85036761	1887	1892	1894	1887	176
638	20240326	093600	84703749	1894	1894	1894	1894	39
639	20240326	093500	84629883	1894	1895	1895	1894	742
640	20240326	093400	83224530	1895	1895	1895	1895	25
641	20240326	093300	83177155	1895	1895	1895	1895	737
642	20240326	093200	81780540	1895	1895	1895	1895	1
643	20240326	093100	81778645	1895	1895	1895	1895	7
644	20240326	093000	81765380	1895	1895	1895	1895	1
645	20240326	092900	81763485	1895	1895	1895	1895	51
646	20240326	092800	81666840	1893	1893	1893	1893	20
647	20240326	092700	81628980	1892	1891	1892	1891	200
648	20240326	092600	81250680	1891	1891	1891	1891	1338
649	20240326	092500	78720522	1891	1888	1891	1887	1616
650	20240326	092400	75669655	1888	1888	1888	1888	0
651	20240326	092300	75669655	1888	1888	1888	1888	168
652	20240326	092200	75352471	1888	1880	1888	1880	390
653	20240326	092100	74616285	1880	1880	1880	1880	0
654	20240326	092000	74616285	1880	1880	1880	1879	906
655	20240326	091900	72913404	1880	1880	1880	1880	49
656	20240326	091800	72821284	1885	1885	1885	1885	2
657	20240326	091700	72817514	1886	1888	1888	1886	516
658	20240326	091600	71843308	1892	1892	1892	1892	0
659	20240326	091500	71843308	1892	1894	1894	1878	557
660	20240326	091400	70788726	1895	1878	1895	1878	1437
661	20240326	091300	68090023	1877	1896	1896	1877	1875
662	20240326	091200	64567485	1896	1895	1896	1895	1067
663	20240326	091100	62545509	1877	1877	1877	1877	1155
664	20240326	091000	60377574	1877	1877	1877	1877	34
665	20240326	090900	60313756	1896	1882	1898	1882	1901
666	20240326	090800	56725992	1882	1882	1882	1882	1
667	20240326	090700	56724110	1876	1877	1883	1875	649
668	20240326	090600	55506115	1877	1885	1885	1877	856
669	20240326	090500	53896513	1885	1905	1905	1885	555
670	20240326	090400	52850318	1906	1905	1906	1905	555
671	20240326	090300	51792538	1910	1910	1910	1910	0
672	20240326	090200	51792538	1910	1888	1910	1888	3783
673	20240326	090100	44630370	1885	1879	1885	1879	4217
674	20240326	090000	36703591	1860	1870	1871	1860	19643