KissMeData/217730/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201700	231226907	1874	1874	1874	1874	199
3	20240329	201600	231226907	1874	1874	1874	1874	0
4	20240329	201500	231226907	1874	1874	1874	1874	0
5	20240329	201400	231226907	1874	1874	1874	1874	0
6	20240329	201300	231226907	1874	1874	1874	1874	0
7	20240329	201200	231226907	1874	1874	1874	1874	0
8	20240329	201100	231226907	1874	1874	1874	1874	0
9	20240329	201000	231226907	1874	1874	1874	1874	0
10	20240329	200900	231226907	1874	1874	1874	1874	0
11	20240329	200800	231226907	1874	1874	1874	1874	0
12	20240329	200700	231226907	1874	1874	1874	1874	0
13	20240329	200600	231226907	1874	1874	1874	1874	0
14	20240329	200500	231226907	1874	1874	1874	1874	0
15	20240329	200400	231226907	1874	1874	1874	1874	0
16	20240329	200300	231226907	1874	1874	1874	1874	0
17	20240329	200200	231226907	1874	1874	1874	1874	0
18	20240329	200100	231226907	1874	1874	1874	1874	0
19	20240329	200000	231226907	1874	1874	1874	1874	0
20	20240329	195900	231226907	1874	1874	1874	1874	0
21	20240329	195800	231226907	1874	1874	1874	1874	0
22	20240329	195700	231226907	1874	1874	1874	1874	0
23	20240329	195600	231226907	1874	1874	1874	1874	0
24	20240329	195500	231226907	1874	1874	1874	1874	0
25	20240329	195400	231226907	1874	1874	1874	1874	0
26	20240329	195300	231226907	1874	1874	1874	1874	0
27	20240329	195200	231226907	1874	1874	1874	1874	0
28	20240329	195100	231226907	1874	1874	1874	1874	0
29	20240329	195000	231226907	1874	1874	1874	1874	0
30	20240329	194900	231226907	1874	1874	1874	1874	0
31	20240329	194800	231226907	1874	1874	1874	1874	0
32	20240329	194700	231226907	1874	1874	1874	1874	199
33	20240329	194600	231226907	1874	1874	1874	1874	0
34	20240329	194500	231226907	1874	1874	1874	1874	0
35	20240329	194400	231226907	1874	1874	1874	1874	0
36	20240329	194300	231226907	1874	1874	1874	1874	0
37	20240329	194200	231226907	1874	1874	1874	1874	0
38	20240329	194100	231226907	1874	1874	1874	1874	0
39	20240329	194000	231226907	1874	1874	1874	1874	0
40	20240329	193900	231226907	1874	1874	1874	1874	0
41	20240329	193800	231226907	1874	1874	1874	1874	0
42	20240329	193700	231226907	1874	1874	1874	1874	0
43	20240329	193600	231226907	1874	1874	1874	1874	0
44	20240329	193500	231226907	1874	1874	1874	1874	0
45	20240329	193400	231226907	1874	1874	1874	1874	0
46	20240329	193300	231226907	1874	1874	1874	1874	0
47	20240329	193200	231226907	1874	1874	1874	1874	0
48	20240329	193100	231226907	1874	1874	1874	1874	0
49	20240329	193000	231226907	1874	1874	1874	1874	0
50	20240329	192900	231226907	1874	1874	1874	1874	0
51	20240329	192800	231226907	1874	1874	1874	1874	0
52	20240329	192700	231226907	1874	1874	1874	1874	0
53	20240329	192600	231226907	1874	1874	1874	1874	0
54	20240329	192500	231226907	1874	1874	1874	1874	0
55	20240329	192400	231226907	1874	1874	1874	1874	0
56	20240329	192300	231226907	1874	1874	1874	1874	0
57	20240329	192200	231226907	1874	1874	1874	1874	0
58	20240329	192100	231226907	1874	1874	1874	1874	0
59	20240329	192000	231226907	1874	1874	1874	1874	0
60	20240329	191900	231226907	1874	1874	1874	1874	0
61	20240329	191800	231226907	1874	1874	1874	1874	0
62	20240329	191700	231226907	1874	1874	1874	1874	199
63	20240329	191600	231226907	1874	1874	1874	1874	0
64	20240329	191500	231226907	1874	1874	1874	1874	0
65	20240329	191400	231226907	1874	1874	1874	1874	0
66	20240329	191300	231226907	1874	1874	1874	1874	0
67	20240329	191200	231226907	1874	1874	1874	1874	0
68	20240329	191100	231226907	1874	1874	1874	1874	0
69	20240329	191000	231226907	1874	1874	1874	1874	0
70	20240329	190900	231226907	1874	1874	1874	1874	0
71	20240329	190800	231226907	1874	1874	1874	1874	0
72	20240329	190700	231226907	1874	1874	1874	1874	0
73	20240329	190600	231226907	1874	1874	1874	1874	0
74	20240329	190500	231226907	1874	1874	1874	1874	0
75	20240329	190400	231226907	1874	1874	1874	1874	0
76	20240329	190300	231226907	1874	1874	1874	1874	0
77	20240329	190200	231226907	1874	1874	1874	1874	0
78	20240329	190100	231226907	1874	1874	1874	1874	0
79	20240329	190000	231226907	1874	1874	1874	1874	0
80	20240329	185900	231226907	1874	1874	1874	1874	0
81	20240329	185800	231226907	1874	1874	1874	1874	0
82	20240329	185700	231226907	1874	1874	1874	1874	0
83	20240329	185600	231226907	1874	1874	1874	1874	0
84	20240329	185500	231226907	1874	1874	1874	1874	0
85	20240329	185400	231226907	1874	1874	1874	1874	0
86	20240329	185300	231226907	1874	1874	1874	1874	0
87	20240329	185200	231226907	1874	1874	1874	1874	0
88	20240329	185100	231226907	1874	1874	1874	1874	0
89	20240329	185000	231226907	1874	1874	1874	1874	0
90	20240329	184900	231226907	1874	1874	1874	1874	0
91	20240329	184800	231226907	1874	1874	1874	1874	0
92	20240329	184700	231226907	1874	1874	1874	1874	199
93	20240329	184600	231226907	1874	1874	1874	1874	0
94	20240329	184500	231226907	1874	1874	1874	1874	0
95	20240329	184400	231226907	1874	1874	1874	1874	0
96	20240329	184300	231226907	1874	1874	1874	1874	0
97	20240329	184200	231226907	1874	1874	1874	1874	0
98	20240329	184100	231226907	1874	1874	1874	1874	0
99	20240329	184000	231226907	1874	1874	1874	1874	0
100	20240329	183900	231226907	1874	1874	1874	1874	0
101	20240329	183800	231226907	1874	1874	1874	1874	0
102	20240329	183700	231226907	1874	1874	1874	1874	0
103	20240329	183600	231226907	1874	1874	1874	1874	0
104	20240329	183500	231226907	1874	1874	1874	1874	0
105	20240329	183400	231226907	1874	1874	1874	1874	0
106	20240329	183300	231226907	1874	1874	1874	1874	0
107	20240329	183200	231226907	1874	1874	1874	1874	0
108	20240329	183100	231226907	1874	1874	1874	1874	0
109	20240329	183000	231226907	1874	1874	1874	1874	0
110	20240329	182900	231226907	1874	1874	1874	1874	0
111	20240329	182800	231226907	1874	1874	1874	1874	0
112	20240329	182700	231226907	1874	1874	1874	1874	0
113	20240329	182600	231226907	1874	1874	1874	1874	0
114	20240329	182500	231226907	1874	1874	1874	1874	0
115	20240329	182400	231226907	1874	1874	1874	1874	0
116	20240329	182300	231226907	1874	1874	1874	1874	0
117	20240329	182200	231226907	1874	1874	1874	1874	0
118	20240329	182100	231226907	1874	1874	1874	1874	0
119	20240329	182000	231226907	1874	1874	1874	1874	0
120	20240329	181900	231226907	1874	1874	1874	1874	0
121	20240329	181800	231226907	1874	1874	1874	1874	0
122	20240329	181700	231226907	1874	1874	1874	1874	199
123	20240329	181600	231226907	1874	1874	1874	1874	0
124	20240329	181500	231226907	1874	1874	1874	1874	0
125	20240329	181400	231226907	1874	1874	1874	1874	0
126	20240329	181300	231226907	1874	1874	1874	1874	0
127	20240329	181200	231226907	1874	1874	1874	1874	0
128	20240329	181100	231226907	1874	1874	1874	1874	0
129	20240329	181000	231226907	1874	1874	1874	1874	0
130	20240329	180900	231226907	1874	1874	1874	1874	0
131	20240329	180800	231226907	1874	1874	1874	1874	0
132	20240329	180700	231226907	1874	1874	1874	1874	0
133	20240329	180600	231226907	1874	1874	1874	1874	0
134	20240329	180500	231226907	1874	1874	1874	1874	0
135	20240329	180400	231226907	1874	1874	1874	1874	0
136	20240329	180300	231226907	1874	1874	1874	1874	0
137	20240329	180200	231226907	1874	1874	1874	1874	0
138	20240329	180100	231226907	1874	1874	1874	1874	0
139	20240329	180000	231226907	1874	1874	1874	1874	0
140	20240329	175900	231226907	1874	1874	1874	1874	0
141	20240329	175800	231226907	1874	1874	1874	1874	0
142	20240329	175700	231226907	1874	1874	1874	1874	0
143	20240329	175600	231226907	1874	1874	1874	1874	0
144	20240329	175500	231226907	1874	1874	1874	1874	0
145	20240329	175400	231226907	1874	1874	1874	1874	0
146	20240329	175300	231226907	1874	1874	1874	1874	0
147	20240329	175200	231226907	1874	1874	1874	1874	0
148	20240329	175100	231226907	1874	1874	1874	1874	0
149	20240329	175000	231226907	1874	1874	1874	1874	0
150	20240329	174900	231226907	1874	1874	1874	1874	0
151	20240329	174800	231226907	1874	1874	1874	1874	0
152	20240329	174700	231226907	1874	1874	1874	1874	199
153	20240329	174600	231226907	1874	1874	1874	1874	0
154	20240329	174500	231226907	1874	1874	1874	1874	0
155	20240329	174400	231226907	1874	1874	1874	1874	0
156	20240329	174300	231226907	1874	1874	1874	1874	0
157	20240329	174200	231226907	1874	1874	1874	1874	0
158	20240329	174100	231226907	1874	1874	1874	1874	0
159	20240329	174000	231226907	1874	1874	1874	1874	0
160	20240329	173900	231226907	1874	1874	1874	1874	0
161	20240329	173800	231226907	1874	1874	1874	1874	0
162	20240329	173700	231226907	1874	1874	1874	1874	0
163	20240329	173600	231226907	1874	1874	1874	1874	0
164	20240329	173500	231226907	1874	1874	1874	1874	0
165	20240329	173400	231226907	1874	1874	1874	1874	0
166	20240329	173300	231226907	1874	1874	1874	1874	0
167	20240329	173200	231226907	1874	1874	1874	1874	0
168	20240329	173100	231226907	1874	1874	1874	1874	0
169	20240329	173000	231226907	1874	1874	1874	1874	0
170	20240329	172900	231226907	1874	1874	1874	1874	0
171	20240329	172800	231226907	1874	1874	1874	1874	0
172	20240329	172700	231226907	1874	1874	1874	1874	0
173	20240329	172600	231226907	1874	1874	1874	1874	0
174	20240329	172500	231226907	1874	1874	1874	1874	0
175	20240329	172400	231226907	1874	1874	1874	1874	0
176	20240329	172300	231226907	1874	1874	1874	1874	0
177	20240329	172200	231226907	1874	1874	1874	1874	0
178	20240329	172100	231226907	1874	1874	1874	1874	0
179	20240329	172000	231226907	1874	1874	1874	1874	0
180	20240329	171900	231226907	1874	1874	1874	1874	0
181	20240329	171800	231226907	1874	1874	1874	1874	0
182	20240329	171700	231226907	1874	1874	1874	1874	199
183	20240329	171600	231226907	1874	1874	1874	1874	0
184	20240329	171500	231226907	1874	1874	1874	1874	0
185	20240329	171400	231226907	1874	1874	1874	1874	0
186	20240329	171300	231226907	1874	1874	1874	1874	0
187	20240329	171200	231226907	1874	1874	1874	1874	0
188	20240329	171100	231226907	1874	1874	1874	1874	0
189	20240329	171000	231226907	1874	1874	1874	1874	0
190	20240329	170900	231226907	1874	1874	1874	1874	0
191	20240329	170800	231226907	1874	1874	1874	1874	0
192	20240329	170700	231226907	1874	1874	1874	1874	0
193	20240329	170600	231226907	1874	1874	1874	1874	0
194	20240329	170500	231226907	1874	1874	1874	1874	0
195	20240329	170400	231226907	1874	1874	1874	1874	0
196	20240329	170300	231226907	1874	1874	1874	1874	0
197	20240329	170200	231226907	1874	1874	1874	1874	0
198	20240329	170100	231226907	1874	1874	1874	1874	0
199	20240329	170000	231226907	1874	1874	1874	1874	0
200	20240329	165900	231226907	1874	1874	1874	1874	0
201	20240329	165800	231226907	1874	1874	1874	1874	0
202	20240329	165700	231226907	1874	1874	1874	1874	0
203	20240329	165600	231226907	1874	1874	1874	1874	0
204	20240329	165500	231226907	1874	1874	1874	1874	0
205	20240329	165400	231226907	1874	1874	1874	1874	0
206	20240329	165300	231226907	1874	1874	1874	1874	0
207	20240329	165200	231226907	1874	1874	1874	1874	0
208	20240329	165100	231226907	1874	1874	1874	1874	0
209	20240329	165000	231226907	1874	1874	1874	1874	0
210	20240329	164900	231226907	1874	1874	1874	1874	0
211	20240329	164800	231226907	1874	1874	1874	1874	0
212	20240329	164700	231226907	1874	1874	1874	1874	199
213	20240329	164600	231226907	1874	1874	1874	1874	0
214	20240329	164500	231226907	1874	1874	1874	1874	0
215	20240329	164400	231226907	1874	1874	1874	1874	0
216	20240329	164300	231226907	1874	1874	1874	1874	0
217	20240329	164200	231226907	1874	1874	1874	1874	0
218	20240329	164100	231226907	1874	1874	1874	1874	0
219	20240329	164000	231226907	1874	1874	1874	1874	0
220	20240329	163900	231226907	1874	1874	1874	1874	0
221	20240329	163800	231226907	1874	1874	1874	1874	0
222	20240329	163700	231226907	1874	1874	1874	1874	0
223	20240329	163600	231226907	1874	1874	1874	1874	0
224	20240329	163500	231226907	1874	1874	1874	1874	0
225	20240329	163400	231226907	1874	1874	1874	1874	0
226	20240329	163300	231226907	1874	1874	1874	1874	0
227	20240329	163200	231226907	1874	1874	1874	1874	0
228	20240329	163100	231226907	1874	1874	1874	1874	0
229	20240329	163000	231226907	1874	1874	1874	1874	0
230	20240329	162900	231226907	1874	1874	1874	1874	0
231	20240329	162800	231226907	1874	1874	1874	1874	0
232	20240329	162700	231226907	1874	1874	1874	1874	0
233	20240329	162600	231226907	1874	1874	1874	1874	0
234	20240329	162500	231226907	1874	1874	1874	1874	0
235	20240329	162400	231226907	1874	1874	1874	1874	0
236	20240329	162300	231226907	1874	1874	1874	1874	0
237	20240329	162200	231226907	1874	1874	1874	1874	0
238	20240329	162100	231226907	1874	1874	1874	1874	0
239	20240329	162000	231226907	1874	1874	1874	1874	0
240	20240329	161900	231226907	1874	1874	1874	1874	0
241	20240329	161800	231226907	1874	1874	1874	1874	0
242	20240329	161700	231226907	1874	1874	1874	1874	199
243	20240329	161600	231226907	1874	1874	1874	1874	0
244	20240329	161500	231226907	1874	1874	1874	1874	0
245	20240329	161400	231226907	1874	1874	1874	1874	0
246	20240329	161300	231226907	1874	1874	1874	1874	0
247	20240329	161200	231226907	1874	1874	1874	1874	0
248	20240329	161100	231226907	1874	1874	1874	1874	0
249	20240329	161000	231226907	1874	1874	1874	1874	0
250	20240329	160900	231226907	1874	1874	1874	1874	0
251	20240329	160800	231226907	1874	1874	1874	1874	0
252	20240329	160700	231226907	1874	1874	1874	1874	0
253	20240329	160600	231226907	1874	1874	1874	1874	0
254	20240329	160500	231226907	1874	1874	1874	1874	0
255	20240329	160400	231226907	1874	1874	1874	1874	0
256	20240329	160300	231226907	1874	1874	1874	1874	0
257	20240329	160200	231226907	1874	1874	1874	1874	0
258	20240329	160100	231226907	1874	1874	1874	1874	0
259	20240329	160000	231226907	1874	1874	1874	1874	0
260	20240329	155900	231226907	1874	1874	1874	1874	0
261	20240329	155800	231226907	1874	1874	1874	1874	0
262	20240329	155700	231226907	1874	1874	1874	1874	0
263	20240329	155600	231226907	1874	1874	1874	1874	0
264	20240329	155500	231226907	1874	1874	1874	1874	0
265	20240329	155400	231226907	1874	1874	1874	1874	0
266	20240329	155300	231226907	1874	1874	1874	1874	0
267	20240329	155200	231226907	1874	1874	1874	1874	0
268	20240329	155100	231226907	1874	1874	1874	1874	0
269	20240329	155000	231226907	1874	1874	1874	1874	0
270	20240329	154900	231226907	1874	1874	1874	1874	0
271	20240329	154800	231226907	1874	1874	1874	1874	0
272	20240329	154700	231226907	1874	1874	1874	1874	199
273	20240329	154600	231226907	1874	1874	1874	1874	0
274	20240329	154500	231226907	1874	1874	1874	1874	0
275	20240329	154400	231226907	1874	1874	1874	1874	0
276	20240329	154300	231226907	1874	1874	1874	1874	0
277	20240329	154200	231226907	1874	1874	1874	1874	0
278	20240329	154100	231226907	1874	1874	1874	1874	0
279	20240329	154000	231226907	1874	1874	1874	1874	0
280	20240329	153900	231226907	1874	1874	1874	1874	0
281	20240329	153800	231226907	1874	1874	1874	1874	0
282	20240329	153700	231226907	1874	1874	1874	1874	0
283	20240329	153600	231226907	1874	1874	1874	1874	0
284	20240329	153500	231226907	1874	1874	1874	1874	0
285	20240329	153400	231226907	1874	1874	1874	1874	0
286	20240329	153300	231226907	1874	1874	1874	1874	0
287	20240329	153200	231226907	1874	1874	1874	1874	0
288	20240329	153100	231226907	1874	1874	1874	1874	0
289	20240329	153000	231226907	1874	1874	1874	1874	199
290	20240329	152900	230853981	1874	1874	1874	1874	0
291	20240329	152800	230853981	1874	1874	1874	1874	0
292	20240329	152700	230853981	1874	1874	1874	1874	0
293	20240329	152600	230853981	1874	1874	1874	1874	0
294	20240329	152500	230853981	1874	1874	1874	1874	0
295	20240329	152400	230853981	1874	1874	1874	1874	0
296	20240329	152300	230853981	1874	1874	1874	1874	0
297	20240329	152200	230853981	1874	1874	1874	1874	0
298	20240329	152100	230853981	1874	1874	1874	1874	0
299	20240329	152000	230853981	1874	1874	1874	1874	0
300	20240329	151900	230853981	1874	1874	1874	1874	0
301	20240329	151800	230853981	1874	1874	1874	1874	0
302	20240329	151700	230853981	1874	1864	1874	1864	289
303	20240329	151600	230315265	1864	1864	1864	1864	19
304	20240329	151500	230279849	1874	1874	1874	1874	0
305	20240329	151400	230279849	1874	1874	1874	1874	0
306	20240329	151300	230279849	1874	1874	1874	1874	0
307	20240329	151200	230279849	1874	1874	1874	1874	500
308	20240329	151100	229342849	1874	1874	1874	1874	0
309	20240329	151000	229342849	1874	1874	1874	1874	0
310	20240329	150900	229342849	1874	1874	1874	1874	3
311	20240329	150800	229337227	1874	1874	1874	1874	0
312	20240329	150700	229337227	1874	1874	1874	1874	0
313	20240329	150600	229337227	1874	1874	1874	1874	0
314	20240329	150500	229337227	1874	1874	1874	1874	0
315	20240329	150400	229337227	1874	1874	1874	1874	0
316	20240329	150300	229337227	1874	1874	1874	1874	0
317	20240329	150200	229337227	1874	1874	1874	1874	2
318	20240329	150100	229333479	1862	1862	1862	1862	5
319	20240329	150000	229324169	1874	1874	1874	1874	50
320	20240329	145900	229230469	1874	1874	1874	1874	0
321	20240329	145800	229230469	1874	1874	1874	1874	0
322	20240329	145700	229230469	1874	1874	1874	1874	1
323	20240329	145600	229228595	1876	1876	1876	1876	0
324	20240329	145500	229228595	1876	1876	1876	1876	0
325	20240329	145400	229228595	1876	1876	1876	1876	0
326	20240329	145300	229228595	1876	1874	1876	1874	2
327	20240329	145200	229224845	1874	1874	1874	1874	0
328	20240329	145100	229224845	1874	1874	1874	1874	0
329	20240329	145000	229224845	1874	1874	1874	1874	0
330	20240329	144900	229224845	1874	1874	1874	1874	500
331	20240329	144800	228287845	1874	1874	1874	1874	2
332	20240329	144700	228284097	1876	1876	1876	1876	4
333	20240329	144600	228276593	1877	1870	1877	1860	36536
334	20240329	144500	160249981	1878	1878	1878	1878	0
335	20240329	144400	160249981	1878	1878	1878	1878	1
336	20240329	144300	160248103	1870	1870	1870	1870	0
337	20240329	144200	160248103	1870	1870	1870	1870	2200
338	20240329	144100	156134103	1870	1870	1870	1870	0
339	20240329	144000	156134103	1870	1871	1871	1870	1028
340	20240329	143900	154211232	1878	1878	1878	1878	0
341	20240329	143800	154211232	1878	1878	1878	1878	2
342	20240329	143700	154207476	1870	1870	1870	1870	0
343	20240329	143600	154207476	1870	1870	1870	1870	0
344	20240329	143500	154207476	1870	1870	1870	1870	0
345	20240329	143400	154207476	1870	1870	1870	1870	0
346	20240329	143300	154207476	1870	1870	1870	1870	0
347	20240329	143200	154207476	1870	1871	1871	1870	753
348	20240329	143100	152798690	1878	1878	1878	1878	0
349	20240329	143000	152798690	1878	1878	1878	1878	0
350	20240329	142900	152798690	1878	1878	1878	1878	0
351	20240329	142800	152798690	1878	1878	1878	1878	1
352	20240329	142700	152796812	1870	1870	1870	1870	0
353	20240329	142600	152796812	1870	1870	1870	1870	1000
354	20240329	142500	150926812	1878	1878	1878	1878	0
355	20240329	142400	150926812	1878	1878	1878	1878	0
356	20240329	142300	150926812	1878	1878	1878	1878	0
357	20240329	142200	150926812	1878	1878	1878	1878	2
358	20240329	142100	150923056	1879	1879	1879	1879	0
359	20240329	142000	150923056	1879	1879	1879	1879	0
360	20240329	141900	150923056	1879	1879	1879	1879	0
361	20240329	141800	150923056	1879	1879	1879	1879	0
362	20240329	141700	150923056	1879	1879	1879	1879	0
363	20240329	141600	150923056	1879	1879	1879	1879	0
364	20240329	141500	150923056	1879	1879	1879	1879	0
365	20240329	141400	150923056	1879	1879	1879	1879	20
366	20240329	141300	150885476	1879	1879	1879	1879	0
367	20240329	141200	150885476	1879	1879	1879	1879	1197
368	20240329	141100	148636313	1870	1870	1870	1870	0
369	20240329	141000	148636313	1870	1878	1878	1870	215
370	20240329	140900	148233335	1878	1878	1878	1878	0
371	20240329	140800	148233335	1878	1878	1878	1878	0
372	20240329	140700	148233335	1878	1878	1878	1878	0
373	20240329	140600	148233335	1878	1878	1878	1878	300
374	20240329	140500	147669935	1878	1878	1878	1878	0
375	20240329	140400	147669935	1878	1878	1878	1878	50
376	20240329	140300	147576035	1878	1878	1878	1878	26
377	20240329	140200	147527207	1878	1878	1878	1869	1021
378	20240329	140100	145618769	1878	1877	1878	1877	2000
379	20240329	140000	141864129	1878	1878	1878	1878	0
380	20240329	135900	141864129	1878	1878	1878	1878	0
381	20240329	135800	141864129	1878	1878	1878	1878	0
382	20240329	135700	141864129	1878	1878	1878	1878	0
383	20240329	135600	141864129	1878	1878	1878	1878	0
384	20240329	135500	141864129	1878	1878	1878	1878	0
385	20240329	135400	141864129	1878	1878	1878	1878	0
386	20240329	135300	141864129	1878	1878	1878	1878	500
387	20240329	135200	140925129	1878	1878	1878	1878	1
388	20240329	135100	140923251	1870	1870	1870	1870	739
389	20240329	135000	139541321	1870	1870	1870	1870	157
390	20240329	134900	139247731	1870	1870	1870	1870	0
391	20240329	134800	139247731	1870	1870	1870	1870	0
392	20240329	134700	139247731	1870	1870	1870	1870	0
393	20240329	134600	139247731	1870	1870	1870	1870	1
394	20240329	134500	139245861	1878	1878	1878	1878	0
395	20240329	134400	139245861	1878	1878	1878	1878	0
396	20240329	134300	139245861	1878	1878	1878	1878	1
397	20240329	134200	139243983	1870	1879	1879	1870	54
398	20240329	134100	139142994	1870	1870	1870	1870	0
399	20240329	134000	139142994	1870	1870	1870	1870	0
400	20240329	133900	139142994	1870	1870	1870	1870	2010
401	20240329	133800	135384294	1870	1871	1871	1870	1012
402	20240329	133700	133490891	1879	1879	1879	1879	0
403	20240329	133600	133490891	1879	1879	1879	1879	50
404	20240329	133500	133396941	1872	1872	1872	1872	0
405	20240329	133400	133396941	1872	1872	1872	1872	0
406	20240329	133300	133396941	1872	1872	1872	1872	0
407	20240329	133200	133396941	1872	1872	1872	1872	1098
408	20240329	133100	131341485	1879	1879	1879	1879	0
409	20240329	133000	131341485	1879	1879	1879	1879	0
410	20240329	132900	131341485	1879	1879	1879	1879	0
411	20240329	132800	131341485	1879	1879	1879	1879	0
412	20240329	132700	131341485	1879	1879	1879	1879	0
413	20240329	132600	131341485	1879	1879	1879	1879	0
414	20240329	132500	131341485	1879	1879	1879	1879	1638
415	20240329	132400	128263683	1879	1872	1879	1872	2
416	20240329	132300	128259932	1872	1872	1872	1872	0
417	20240329	132200	128259932	1872	1872	1872	1872	0
418	20240329	132100	128259932	1872	1872	1872	1872	0
419	20240329	132000	128259932	1872	1872	1872	1872	3
420	20240329	131900	128254316	1879	1879	1879	1879	0
421	20240329	131800	128254316	1879	1879	1879	1879	0
422	20240329	131700	128254316	1879	1879	1879	1879	22
423	20240329	131600	128212978	1879	1879	1879	1879	0
424	20240329	131500	128212978	1879	1879	1879	1879	0
425	20240329	131400	128212978	1879	1879	1879	1879	0
426	20240329	131300	128212978	1879	1879	1879	1879	0
427	20240329	131200	128212978	1879	1879	1879	1879	0
428	20240329	131100	128212978	1879	1879	1879	1879	0
429	20240329	131000	128212978	1879	1879	1879	1879	0
430	20240329	130900	128212978	1879	1879	1879	1879	0
431	20240329	130800	128212978	1879	1879	1879	1879	0
432	20240329	130700	128212978	1879	1879	1879	1879	1
433	20240329	130600	128211099	1880	1880	1880	1880	0
434	20240329	130500	128211099	1880	1880	1880	1880	0
435	20240329	130400	128211099	1880	1880	1880	1880	0
436	20240329	130300	128211099	1880	1880	1880	1880	0
437	20240329	130200	128211099	1880	1880	1880	1880	0
438	20240329	130100	128211099	1880	1880	1880	1880	0
439	20240329	130000	128211099	1880	1880	1880	1880	0
440	20240329	125900	128211099	1880	1880	1880	1880	0
441	20240329	125800	128211099	1880	1880	1880	1880	0
442	20240329	125700	128211099	1880	1880	1880	1880	0
443	20240329	125600	128211099	1880	1880	1880	1880	10
444	20240329	125500	128192299	1880	1880	1880	1880	150
445	20240329	125400	127910299	1880	1880	1880	1880	0
446	20240329	125300	127910299	1880	1880	1880	1880	0
447	20240329	125200	127910299	1880	1880	1880	1880	0
448	20240329	125100	127910299	1880	1880	1880	1880	1
449	20240329	125000	127908419	1870	1870	1870	1870	0
450	20240329	124900	127908419	1870	1870	1870	1870	100
451	20240329	124800	127721419	1870	1870	1870	1870	0
452	20240329	124700	127721419	1870	1870	1870	1870	209
453	20240329	124600	127330589	1883	1883	1883	1883	0
454	20240329	124500	127330589	1883	1883	1883	1883	0
455	20240329	124400	127330589	1883	1883	1883	1883	0
456	20240329	124300	127330589	1883	1883	1883	1883	0
457	20240329	124200	127330589	1883	1883	1883	1883	0
458	20240329	124100	127330589	1883	1883	1883	1883	0
459	20240329	124000	127330589	1883	1883	1883	1883	0
460	20240329	123900	127330589	1883	1883	1883	1883	1
461	20240329	123800	127328706	1880	1880	1880	1880	680
462	20240329	123700	126050306	1885	1885	1885	1885	0
463	20240329	123600	126050306	1885	1885	1885	1885	0
464	20240329	123500	126050306	1885	1885	1885	1885	0
465	20240329	123400	126050306	1885	1885	1885	1885	12
466	20240329	123300	126027686	1888	1888	1888	1888	0
467	20240329	123200	126027686	1888	1888	1888	1888	0
468	20240329	123100	126027686	1888	1888	1888	1888	5
469	20240329	123000	126018246	1888	1888	1888	1888	0
470	20240329	122900	126018246	1888	1888	1888	1888	115
471	20240329	122800	125801126	1885	1882	1885	1882	988
472	20240329	122700	123939973	1884	1884	1884	1884	0
473	20240329	122600	123939973	1884	1884	1884	1884	0
474	20240329	122500	123939973	1884	1884	1884	1884	0
475	20240329	122400	123939973	1884	1884	1884	1884	0
476	20240329	122300	123939973	1884	1884	1884	1884	28
477	20240329	122200	123887221	1884	1884	1884	1884	73
478	20240329	122100	123749689	1887	1887	1887	1887	0
479	20240329	122000	123749689	1887	1887	1887	1887	0
480	20240329	121900	123749689	1887	1884	1887	1884	2
481	20240329	121800	123745918	1882	1882	1882	1882	272
482	20240329	121700	123234014	1882	1882	1882	1882	1
483	20240329	121600	123232132	1882	1881	1882	1881	2
484	20240329	121500	123228369	1881	1880	1881	1880	5085
485	20240329	121400	113664058	1880	1876	1881	1874	5
486	20240329	121300	113654671	1866	1866	1866	1866	0
487	20240329	121200	113654671	1866	1866	1866	1866	2
488	20240329	121100	113650939	1866	1866	1866	1866	0
489	20240329	121000	113650939	1866	1866	1866	1866	0
490	20240329	120900	113650939	1866	1866	1866	1866	0
491	20240329	120800	113650939	1866	1866	1866	1866	0
492	20240329	120700	113650939	1866	1866	1866	1866	0
493	20240329	120600	113650939	1866	1866	1866	1866	300
494	20240329	120500	113091139	1866	1866	1866	1866	0
495	20240329	120400	113091139	1866	1866	1866	1866	0
496	20240329	120300	113091139	1866	1866	1866	1866	118
497	20240329	120200	112870951	1867	1886	1886	1867	88
498	20240329	120100	112706465	1888	1888	1888	1888	1
499	20240329	120000	112704577	1889	1889	1889	1889	1
500	20240329	115900	112702688	1890	1871	1890	1871	161
501	20240329	115800	112401438	1900	1884	1900	1884	380
502	20240329	115700	111682127	1870	1870	1870	1870	0
503	20240329	115600	111682127	1870	1870	1870	1870	0
504	20240329	115500	111682127	1870	1870	1870	1870	0
505	20240329	115400	111682127	1870	1881	1881	1870	4013
506	20240329	115300	104177806	1870	1870	1870	1870	1500
507	20240329	115200	101372806	1874	1874	1874	1874	1
508	20240329	115100	101370932	1870	1870	1870	1870	0
509	20240329	115000	101370932	1870	1870	1870	1870	440
510	20240329	114900	100548132	1871	1871	1871	1871	350
511	20240329	114800	99893282	1872	1875	1875	1872	2069
512	20240329	114700	96018265	1885	1885	1885	1885	0
513	20240329	114600	96018265	1885	1885	1885	1885	1
514	20240329	114500	96016380	1875	1877	1877	1875	4821
515	20240329	114400	86971679	1885	1885	1885	1885	0
516	20240329	114300	86971679	1885	1885	1885	1885	0
517	20240329	114200	86971679	1885	1885	1885	1885	25
518	20240329	114100	86924554	1885	1885	1885	1885	21
519	20240329	114000	86884969	1877	1877	1877	1877	0
520	20240329	113900	86884969	1877	1877	1877	1877	10
521	20240329	113800	86866199	1885	1885	1885	1885	0
522	20240329	113700	86866199	1885	1885	1885	1885	0
523	20240329	113600	86866199	1885	1885	1885	1885	0
524	20240329	113500	86866199	1885	1885	1885	1885	0
525	20240329	113400	86866199	1885	1885	1885	1885	0
526	20240329	113300	86866199	1885	1885	1885	1885	4
527	20240329	113200	86858659	1877	1877	1877	1877	0
528	20240329	113100	86858659	1877	1877	1877	1877	1
529	20240329	113000	86856782	1885	1885	1885	1885	0
530	20240329	112900	86856782	1885	1885	1885	1885	0
531	20240329	112800	86856782	1885	1885	1885	1885	0
532	20240329	112700	86856782	1885	1885	1885	1885	0
533	20240329	112600	86856782	1885	1885	1885	1885	1
534	20240329	112500	86854897	1885	1885	1885	1885	0
535	20240329	112400	86854897	1885	1885	1885	1885	0
536	20240329	112300	86854897	1885	1885	1885	1885	0
537	20240329	112200	86854897	1885	1885	1885	1885	10
538	20240329	112100	86836047	1885	1885	1885	1885	0
539	20240329	112000	86836047	1885	1885	1885	1885	0
540	20240329	111900	86836047	1885	1885	1885	1885	0
541	20240329	111800	86836047	1885	1885	1885	1885	0
542	20240329	111700	86836047	1885	1885	1885	1885	0
543	20240329	111600	86836047	1885	1885	1885	1885	0
544	20240329	111500	86836047	1885	1885	1885	1885	0
545	20240329	111400	86836047	1885	1885	1885	1885	0
546	20240329	111300	86836047	1885	1885	1885	1885	1
547	20240329	111200	86834162	1876	1885	1885	1876	1001
548	20240329	111100	84956277	1877	1877	1877	1877	1515
549	20240329	111000	82112622	1886	1886	1886	1886	5
550	20240329	110900	82103192	1887	1887	1887	1887	20
551	20240329	110800	82065452	1888	1888	1888	1888	0
552	20240329	110700	82065452	1888	1888	1888	1888	2
553	20240329	110600	82061676	1888	1888	1888	1888	3
554	20240329	110500	82056012	1889	1889	1889	1889	0
555	20240329	110400	82056012	1889	1889	1889	1889	0
556	20240329	110300	82056012	1889	1889	1889	1889	0
557	20240329	110200	82056012	1889	1889	1889	1889	1
558	20240329	110100	82054123	1891	1891	1891	1891	0
559	20240329	110000	82054123	1891	1891	1891	1891	0
560	20240329	105900	82054123	1891	1890	1891	1890	11
561	20240329	105800	82033332	1891	1891	1891	1891	0
562	20240329	105700	82033332	1891	1891	1891	1891	0
563	20240329	105600	82033332	1891	1891	1891	1891	0
564	20240329	105500	82033332	1891	1891	1891	1891	1
565	20240329	105400	82031441	1876	1876	1876	1876	413
566	20240329	105300	81256653	1880	1889	1889	1880	127
567	20240329	105200	81017884	1889	1889	1889	1889	4
568	20240329	105100	81010328	1880	1880	1880	1880	1
569	20240329	105000	81008448	1890	1890	1890	1890	2
570	20240329	104900	81004668	1890	1890	1890	1890	0
571	20240329	104800	81004668	1890	1890	1890	1890	9
572	20240329	104700	80987658	1891	1891	1891	1891	1
573	20240329	104600	80985767	1880	1880	1880	1880	50
574	20240329	104500	80891767	1891	1891	1891	1891	2
575	20240329	104400	80887985	1891	1891	1891	1891	1
576	20240329	104300	80886094	1880	1880	1880	1880	3
577	20240329	104200	80880454	1890	1890	1890	1890	11
578	20240329	104100	80859664	1891	1891	1891	1891	0
579	20240329	104000	80859664	1891	1891	1891	1891	0
580	20240329	103900	80859664	1891	1891	1891	1891	1
581	20240329	103800	80857773	1880	1880	1880	1880	0
582	20240329	103700	80857773	1880	1880	1880	1880	500
583	20240329	103600	79917773	1880	1880	1880	1880	274
584	20240329	103500	79402653	1890	1893	1893	1890	5114
585	20240329	103400	69728436	1893	1893	1893	1893	1000
586	20240329	103300	67835436	1893	1893	1893	1893	0
587	20240329	103200	67835436	1893	1894	1894	1893	150
588	20240329	103100	67551474	1894	1894	1894	1894	0
589	20240329	103000	67551474	1894	1894	1894	1894	0
590	20240329	102900	67551474	1894	1894	1894	1894	200
591	20240329	102800	67172674	1909	1909	1909	1909	0
592	20240329	102700	67172674	1909	1909	1909	1909	0
593	20240329	102600	67172674	1909	1909	1909	1909	0
594	20240329	102500	67172674	1909	1909	1909	1909	1
595	20240329	102400	67170765	1908	1909	1909	1893	634
596	20240329	102300	65961620	1910	1910	1910	1910	0
597	20240329	102200	65961620	1910	1909	1910	1909	103
598	20240329	102100	65764992	1905	1905	1905	1905	2000
599	20240329	102000	61954992	1905	1905	1905	1905	0
600	20240329	101900	61954992	1905	1890	1905	1890	461
601	20240329	101800	61083687	1905	1900	1905	1900	102
602	20240329	101700	60889882	1905	1905	1905	1905	0
603	20240329	101600	60889882	1905	1900	1905	1900	101
604	20240329	101500	60697977	1900	1900	1900	1900	558
605	20240329	101400	59637777	1899	1890	1899	1890	2433
606	20240329	101300	55033374	1891	1891	1891	1891	1
607	20240329	101200	55031483	1890	1890	1890	1890	565
608	20240329	101100	53963633	1890	1890	1892	1890	495
609	20240329	101000	53027883	1890	1889	1890	1874	843
610	20240329	100900	51435098	1890	1885	1890	1885	227
611	20240329	100800	51007198	1884	1884	1884	1884	1
612	20240329	100700	51005314	1872	1871	1883	1871	56
613	20240329	100600	50900477	1870	1884	1884	1870	2
614	20240329	100500	50896723	1870	1870	1888	1870	3
615	20240329	100400	50891095	1889	1888	1889	1888	394
616	20240329	100300	50146830	1889	1889	1889	1876	184
617	20240329	100200	49800918	1877	1877	1877	1877	1
618	20240329	100100	49799041	1889	1876	1889	1876	624
619	20240329	100000	48620356	1888	1876	1888	1876	36
620	20240329	095900	48552436	1874	1874	1876	1874	363
621	20240329	095800	47872074	1863	1864	1864	1863	1000
622	20240329	095700	46009058	1874	1874	1874	1874	3
623	20240329	095600	46003436	1874	1874	1874	1874	7
624	20240329	095500	45990318	1875	1875	1875	1875	5
625	20240329	095400	45980943	1875	1875	1875	1875	0
626	20240329	095300	45980943	1875	1869	1875	1869	454
627	20240329	095200	45132339	1869	1869	1869	1869	59
628	20240329	095100	45022068	1869	1869	1869	1869	500
629	20240329	095000	44087568	1863	1863	1863	1863	0
630	20240329	094900	44087568	1863	1863	1863	1863	132
631	20240329	094800	43841652	1863	1863	1863	1863	0
632	20240329	094700	43841652	1863	1863	1863	1863	0
633	20240329	094600	43841652	1863	1863	1863	1863	36
634	20240329	094500	43774584	1863	1863	1863	1863	0
635	20240329	094400	43774584	1863	1863	1863	1863	0
636	20240329	094300	43774584	1863	1863	1863	1863	63
637	20240329	094200	43657215	1865	1865	1865	1865	0
638	20240329	094100	43657215	1865	1865	1865	1865	1
639	20240329	094000	43655350	1864	1865	1865	1864	400
640	20240329	093900	42909650	1869	1869	1869	1869	0
641	20240329	093800	42909650	1869	1869	1869	1869	0
642	20240329	093700	42909650	1869	1869	1869	1860	985
643	20240329	093600	41077395	1869	1869	1869	1869	0
644	20240329	093500	41077395	1869	1869	1869	1869	1
645	20240329	093400	41075526	1860	1860	1860	1860	0
646	20240329	093300	41075526	1860	1860	1860	1860	444
647	20240329	093200	40249686	1869	1869	1869	1869	0
648	20240329	093100	40249686	1869	1869	1869	1869	1
649	20240329	093000	40247817	1869	1869	1869	1869	1
650	20240329	092900	40245948	1860	1862	1870	1860	2263
651	20240329	092800	36032538	1863	1871	1871	1863	13
652	20240329	092700	36008311	1863	1866	1866	1863	378
653	20240329	092600	35303814	1874	1874	1874	1874	11
654	20240329	092500	35283200	1866	1866	1866	1866	0
655	20240329	092400	35283200	1866	1866	1866	1866	1000
656	20240329	092300	33417200	1892	1893	1893	1892	26
657	20240329	092200	33367983	1887	1870	1887	1865	1106
658	20240329	092100	31283002	1891	1891	1891	1891	0
659	20240329	092000	31283002	1891	1892	1892	1890	550
660	20240329	091900	30242472	1892	1892	1892	1892	254
661	20240329	091800	29761904	1892	1892	1892	1892	272
662	20240329	091700	29247280	1892	1892	1892	1892	200
663	20240329	091600	28868880	1892	1891	1892	1891	270
664	20240329	091500	28358084	1892	1892	1892	1892	0
665	20240329	091400	28358084	1892	1892	1892	1892	1
666	20240329	091300	28356192	1893	1893	1893	1893	0
667	20240329	091200	28356192	1893	1890	1893	1890	5
668	20240329	091100	28346739	1861	1873	1890	1861	813
669	20240329	091000	26833645	1860	1860	1860	1860	7
670	20240329	090900	26820625	1873	1860	1873	1860	291
671	20240329	090800	26279287	1860	1855	1860	1855	6043
672	20240329	090700	15068431	1855	1852	1858	1852	81
673	20240329	090600	14918380	1850	1850	1850	1850	3883
674	20240329	090500	7734830	1851	1851	1853	1851	193
675	20240329	090400	7377552	1851	1851	1854	1850	1252
676	20240329	090300	5061094	1857	1857	1857	1857	38
677	20240329	090200	4990528	1851	1851	1851	1851	300
678	20240329	090100	4435228	1850	1860	1860	1850	15
679	20240329	090000	4407338	1850	1851	1851	1850	2380