KissMeData/348080/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204700	359605821	1901	1901	1901	1901	4010
3	20240403	204600	359605821	1901	1901	1901	1901	0
4	20240403	204500	359605821	1901	1901	1901	1901	0
5	20240403	204400	359605821	1901	1901	1901	1901	0
6	20240403	204300	359605821	1901	1901	1901	1901	0
7	20240403	204200	359605821	1901	1901	1901	1901	0
8	20240403	204100	359605821	1901	1901	1901	1901	0
9	20240403	204000	359605821	1901	1901	1901	1901	0
10	20240403	203900	359605821	1901	1901	1901	1901	0
11	20240403	203800	359605821	1901	1901	1901	1901	0
12	20240403	203700	359605821	1901	1901	1901	1901	0
13	20240403	203600	359605821	1901	1901	1901	1901	0
14	20240403	203500	359605821	1901	1901	1901	1901	0
15	20240403	203400	359605821	1901	1901	1901	1901	0
16	20240403	203300	359605821	1901	1901	1901	1901	0
17	20240403	203200	359605821	1901	1901	1901	1901	0
18	20240403	203100	359605821	1901	1901	1901	1901	0
19	20240403	203000	359605821	1901	1901	1901	1901	0
20	20240403	202900	359605821	1901	1901	1901	1901	0
21	20240403	202800	359605821	1901	1901	1901	1901	0
22	20240403	202700	359605821	1901	1901	1901	1901	0
23	20240403	202600	359605821	1901	1901	1901	1901	0
24	20240403	202500	359605821	1901	1901	1901	1901	0
25	20240403	202400	359605821	1901	1901	1901	1901	0
26	20240403	202300	359605821	1901	1901	1901	1901	0
27	20240403	202200	359605821	1901	1901	1901	1901	0
28	20240403	202100	359605821	1901	1901	1901	1901	0
29	20240403	202000	359605821	1901	1901	1901	1901	0
30	20240403	201900	359605821	1901	1901	1901	1901	0
31	20240403	201800	359605821	1901	1901	1901	1901	0
32	20240403	201700	359605821	1901	1901	1901	1901	4010
33	20240403	201600	359605821	1901	1901	1901	1901	0
34	20240403	201500	359605821	1901	1901	1901	1901	0
35	20240403	201400	359605821	1901	1901	1901	1901	0
36	20240403	201300	359605821	1901	1901	1901	1901	0
37	20240403	201200	359605821	1901	1901	1901	1901	0
38	20240403	201100	359605821	1901	1901	1901	1901	0
39	20240403	201000	359605821	1901	1901	1901	1901	0
40	20240403	200900	359605821	1901	1901	1901	1901	0
41	20240403	200800	359605821	1901	1901	1901	1901	0
42	20240403	200700	359605821	1901	1901	1901	1901	0
43	20240403	200600	359605821	1901	1901	1901	1901	0
44	20240403	200500	359605821	1901	1901	1901	1901	0
45	20240403	200400	359605821	1901	1901	1901	1901	0
46	20240403	200300	359605821	1901	1901	1901	1901	0
47	20240403	200200	359605821	1901	1901	1901	1901	0
48	20240403	200100	359605821	1901	1901	1901	1901	0
49	20240403	200000	359605821	1901	1901	1901	1901	0
50	20240403	195900	359605821	1901	1901	1901	1901	0
51	20240403	195800	359605821	1901	1901	1901	1901	0
52	20240403	195700	359605821	1901	1901	1901	1901	0
53	20240403	195600	359605821	1901	1901	1901	1901	0
54	20240403	195500	359605821	1901	1901	1901	1901	0
55	20240403	195400	359605821	1901	1901	1901	1901	0
56	20240403	195300	359605821	1901	1901	1901	1901	0
57	20240403	195200	359605821	1901	1901	1901	1901	0
58	20240403	195100	359605821	1901	1901	1901	1901	0
59	20240403	195000	359605821	1901	1901	1901	1901	0
60	20240403	194900	359605821	1901	1901	1901	1901	0
61	20240403	194800	359605821	1901	1901	1901	1901	0
62	20240403	194700	359605821	1901	1901	1901	1901	4010
63	20240403	194600	359605821	1901	1901	1901	1901	0
64	20240403	194500	359605821	1901	1901	1901	1901	0
65	20240403	194400	359605821	1901	1901	1901	1901	0
66	20240403	194300	359605821	1901	1901	1901	1901	0
67	20240403	194200	359605821	1901	1901	1901	1901	0
68	20240403	194100	359605821	1901	1901	1901	1901	0
69	20240403	194000	359605821	1901	1901	1901	1901	0
70	20240403	193900	359605821	1901	1901	1901	1901	0
71	20240403	193800	359605821	1901	1901	1901	1901	0
72	20240403	193700	359605821	1901	1901	1901	1901	0
73	20240403	193600	359605821	1901	1901	1901	1901	0
74	20240403	193500	359605821	1901	1901	1901	1901	0
75	20240403	193400	359605821	1901	1901	1901	1901	0
76	20240403	193300	359605821	1901	1901	1901	1901	0
77	20240403	193200	359605821	1901	1901	1901	1901	0
78	20240403	193100	359605821	1901	1901	1901	1901	0
79	20240403	193000	359605821	1901	1901	1901	1901	0
80	20240403	192900	359605821	1901	1901	1901	1901	0
81	20240403	192800	359605821	1901	1901	1901	1901	0
82	20240403	192700	359605821	1901	1901	1901	1901	0
83	20240403	192600	359605821	1901	1901	1901	1901	0
84	20240403	192500	359605821	1901	1901	1901	1901	0
85	20240403	192400	359605821	1901	1901	1901	1901	0
86	20240403	192300	359605821	1901	1901	1901	1901	0
87	20240403	192200	359605821	1901	1901	1901	1901	0
88	20240403	192100	359605821	1901	1901	1901	1901	0
89	20240403	192000	359605821	1901	1901	1901	1901	0
90	20240403	191900	359605821	1901	1901	1901	1901	0
91	20240403	191800	359605821	1901	1901	1901	1901	0
92	20240403	191700	359605821	1901	1901	1901	1901	4010
93	20240403	191600	359605821	1901	1901	1901	1901	0
94	20240403	191500	359605821	1901	1901	1901	1901	0
95	20240403	191400	359605821	1901	1901	1901	1901	0
96	20240403	191300	359605821	1901	1901	1901	1901	0
97	20240403	191200	359605821	1901	1901	1901	1901	0
98	20240403	191100	359605821	1901	1901	1901	1901	0
99	20240403	191000	359605821	1901	1901	1901	1901	0
100	20240403	190900	359605821	1901	1901	1901	1901	0
101	20240403	190800	359605821	1901	1901	1901	1901	0
102	20240403	190700	359605821	1901	1901	1901	1901	0
103	20240403	190600	359605821	1901	1901	1901	1901	0
104	20240403	190500	359605821	1901	1901	1901	1901	0
105	20240403	190400	359605821	1901	1901	1901	1901	0
106	20240403	190300	359605821	1901	1901	1901	1901	0
107	20240403	190200	359605821	1901	1901	1901	1901	0
108	20240403	190100	359605821	1901	1901	1901	1901	0
109	20240403	190000	359605821	1901	1901	1901	1901	0
110	20240403	185900	359605821	1901	1901	1901	1901	0
111	20240403	185800	359605821	1901	1901	1901	1901	0
112	20240403	185700	359605821	1901	1901	1901	1901	0
113	20240403	185600	359605821	1901	1901	1901	1901	0
114	20240403	185500	359605821	1901	1901	1901	1901	0
115	20240403	185400	359605821	1901	1901	1901	1901	0
116	20240403	185300	359605821	1901	1901	1901	1901	0
117	20240403	185200	359605821	1901	1901	1901	1901	0
118	20240403	185100	359605821	1901	1901	1901	1901	0
119	20240403	185000	359605821	1901	1901	1901	1901	0
120	20240403	184900	359605821	1901	1901	1901	1901	0
121	20240403	184800	359605821	1901	1901	1901	1901	0
122	20240403	184700	359605821	1901	1901	1901	1901	4010
123	20240403	184600	359605821	1901	1901	1901	1901	0
124	20240403	184500	359605821	1901	1901	1901	1901	0
125	20240403	184400	359605821	1901	1901	1901	1901	0
126	20240403	184300	359605821	1901	1901	1901	1901	0
127	20240403	184200	359605821	1901	1901	1901	1901	0
128	20240403	184100	359605821	1901	1901	1901	1901	0
129	20240403	184000	359605821	1901	1901	1901	1901	0
130	20240403	183900	359605821	1901	1901	1901	1901	0
131	20240403	183800	359605821	1901	1901	1901	1901	0
132	20240403	183700	359605821	1901	1901	1901	1901	0
133	20240403	183600	359605821	1901	1901	1901	1901	0
134	20240403	183500	359605821	1901	1901	1901	1901	0
135	20240403	183400	359605821	1901	1901	1901	1901	0
136	20240403	183300	359605821	1901	1901	1901	1901	0
137	20240403	183200	359605821	1901	1901	1901	1901	0
138	20240403	183100	359605821	1901	1901	1901	1901	0
139	20240403	183000	359605821	1901	1901	1901	1901	0
140	20240403	182900	359605821	1901	1901	1901	1901	0
141	20240403	182800	359605821	1901	1901	1901	1901	0
142	20240403	182700	359605821	1901	1901	1901	1901	0
143	20240403	182600	359605821	1901	1901	1901	1901	0
144	20240403	182500	359605821	1901	1901	1901	1901	0
145	20240403	182400	359605821	1901	1901	1901	1901	0
146	20240403	182300	359605821	1901	1901	1901	1901	0
147	20240403	182200	359605821	1901	1901	1901	1901	0
148	20240403	182100	359605821	1901	1901	1901	1901	0
149	20240403	182000	359605821	1901	1901	1901	1901	0
150	20240403	181900	359605821	1901	1901	1901	1901	0
151	20240403	181800	359605821	1901	1901	1901	1901	0
152	20240403	181700	359605821	1901	1901	1901	1901	4010
153	20240403	181600	359605821	1901	1901	1901	1901	0
154	20240403	181500	359605821	1901	1901	1901	1901	0
155	20240403	181400	359605821	1901	1901	1901	1901	0
156	20240403	181300	359605821	1901	1901	1901	1901	0
157	20240403	181200	359605821	1901	1901	1901	1901	0
158	20240403	181100	359605821	1901	1901	1901	1901	0
159	20240403	181000	359605821	1901	1901	1901	1901	0
160	20240403	180900	359605821	1901	1901	1901	1901	0
161	20240403	180800	359605821	1901	1901	1901	1901	0
162	20240403	180700	359605821	1901	1901	1901	1901	0
163	20240403	180600	359605821	1901	1901	1901	1901	0
164	20240403	180500	359605821	1901	1901	1901	1901	0
165	20240403	180400	359605821	1901	1901	1901	1901	0
166	20240403	180300	359605821	1901	1901	1901	1901	0
167	20240403	180200	359605821	1901	1901	1901	1901	0
168	20240403	180100	359605821	1901	1901	1901	1901	0
169	20240403	180000	359605821	1901	1901	1901	1901	0
170	20240403	175900	359605821	1901	1901	1901	1901	0
171	20240403	175800	359605821	1901	1901	1901	1901	0
172	20240403	175700	359605821	1901	1901	1901	1901	0
173	20240403	175600	359605821	1901	1901	1901	1901	0
174	20240403	175500	359605821	1901	1901	1901	1901	0
175	20240403	175400	359605821	1901	1901	1901	1901	0
176	20240403	175300	359605821	1901	1901	1901	1901	0
177	20240403	175200	359605821	1901	1901	1901	1901	0
178	20240403	175100	359605821	1901	1901	1901	1901	0
179	20240403	175000	359605821	1901	1901	1901	1901	0
180	20240403	174900	359605821	1901	1901	1901	1901	0
181	20240403	174800	359605821	1901	1901	1901	1901	0
182	20240403	174700	359605821	1901	1901	1901	1901	4010
183	20240403	174600	359605821	1901	1901	1901	1901	0
184	20240403	174500	359605821	1901	1901	1901	1901	0
185	20240403	174400	359605821	1901	1901	1901	1901	0
186	20240403	174300	359605821	1901	1901	1901	1901	0
187	20240403	174200	359605821	1901	1901	1901	1901	0
188	20240403	174100	359605821	1901	1901	1901	1901	0
189	20240403	174000	359605821	1901	1901	1901	1901	0
190	20240403	173900	359605821	1901	1901	1901	1901	0
191	20240403	173800	359605821	1901	1901	1901	1901	0
192	20240403	173700	359605821	1901	1901	1901	1901	0
193	20240403	173600	359605821	1901	1901	1901	1901	0
194	20240403	173500	359605821	1901	1901	1901	1901	0
195	20240403	173400	359605821	1901	1901	1901	1901	0
196	20240403	173300	359605821	1901	1901	1901	1901	0
197	20240403	173200	359605821	1901	1901	1901	1901	0
198	20240403	173100	359605821	1901	1901	1901	1901	0
199	20240403	173000	359605821	1901	1901	1901	1901	0
200	20240403	172900	359605821	1901	1901	1901	1901	0
201	20240403	172800	359605821	1901	1901	1901	1901	0
202	20240403	172700	359605821	1901	1901	1901	1901	0
203	20240403	172600	359605821	1901	1901	1901	1901	0
204	20240403	172500	359605821	1901	1901	1901	1901	0
205	20240403	172400	359605821	1901	1901	1901	1901	0
206	20240403	172300	359605821	1901	1901	1901	1901	0
207	20240403	172200	359605821	1901	1901	1901	1901	0
208	20240403	172100	359605821	1901	1901	1901	1901	0
209	20240403	172000	359605821	1901	1901	1901	1901	0
210	20240403	171900	359605821	1901	1901	1901	1901	0
211	20240403	171800	359605821	1901	1901	1901	1901	0
212	20240403	171700	359605821	1901	1901	1901	1901	4010
213	20240403	171600	359605821	1901	1901	1901	1901	0
214	20240403	171500	359605821	1901	1901	1901	1901	0
215	20240403	171400	359605821	1901	1901	1901	1901	0
216	20240403	171300	359605821	1901	1901	1901	1901	0
217	20240403	171200	359605821	1901	1901	1901	1901	0
218	20240403	171100	359605821	1901	1901	1901	1901	0
219	20240403	171000	359605821	1901	1901	1901	1901	0
220	20240403	170900	359605821	1901	1901	1901	1901	0
221	20240403	170800	359605821	1901	1901	1901	1901	0
222	20240403	170700	359605821	1901	1901	1901	1901	0
223	20240403	170600	359605821	1901	1901	1901	1901	0
224	20240403	170500	359605821	1901	1901	1901	1901	0
225	20240403	170400	359605821	1901	1901	1901	1901	0
226	20240403	170300	359605821	1901	1901	1901	1901	0
227	20240403	170200	359605821	1901	1901	1901	1901	0
228	20240403	170100	359605821	1901	1901	1901	1901	0
229	20240403	170000	359605821	1901	1901	1901	1901	0
230	20240403	165900	359605821	1901	1901	1901	1901	0
231	20240403	165800	359605821	1901	1901	1901	1901	0
232	20240403	165700	359605821	1901	1901	1901	1901	0
233	20240403	165600	359605821	1901	1901	1901	1901	0
234	20240403	165500	359605821	1901	1901	1901	1901	0
235	20240403	165400	359605821	1901	1901	1901	1901	0
236	20240403	165300	359605821	1901	1901	1901	1901	0
237	20240403	165200	359605821	1901	1901	1901	1901	0
238	20240403	165100	359605821	1901	1901	1901	1901	0
239	20240403	165000	359605821	1901	1901	1901	1901	0
240	20240403	164900	359605821	1901	1901	1901	1901	0
241	20240403	164800	359605821	1901	1901	1901	1901	0
242	20240403	164700	359605821	1901	1901	1901	1901	4010
243	20240403	164600	359605821	1901	1901	1901	1901	0
244	20240403	164500	359605821	1901	1901	1901	1901	0
245	20240403	164400	359605821	1901	1901	1901	1901	0
246	20240403	164300	359605821	1901	1901	1901	1901	0
247	20240403	164200	359605821	1901	1901	1901	1901	0
248	20240403	164100	359605821	1901	1901	1901	1901	0
249	20240403	164000	359605821	1901	1901	1901	1901	0
250	20240403	163900	359605821	1901	1901	1901	1901	0
251	20240403	163800	359605821	1901	1901	1901	1901	0
252	20240403	163700	359605821	1901	1901	1901	1901	0
253	20240403	163600	359605821	1901	1901	1901	1901	0
254	20240403	163500	359605821	1901	1901	1901	1901	0
255	20240403	163400	359605821	1901	1901	1901	1901	0
256	20240403	163300	359605821	1901	1901	1901	1901	0
257	20240403	163200	359605821	1901	1901	1901	1901	0
258	20240403	163100	359605821	1901	1901	1901	1901	0
259	20240403	163000	359605821	1901	1901	1901	1901	0
260	20240403	162900	359605821	1901	1901	1901	1901	0
261	20240403	162800	359605821	1901	1901	1901	1901	0
262	20240403	162700	359605821	1901	1901	1901	1901	0
263	20240403	162600	359605821	1901	1901	1901	1901	0
264	20240403	162500	359605821	1901	1901	1901	1901	0
265	20240403	162400	359605821	1901	1901	1901	1901	0
266	20240403	162300	359605821	1901	1901	1901	1901	0
267	20240403	162200	359605821	1901	1901	1901	1901	0
268	20240403	162100	359605821	1901	1901	1901	1901	0
269	20240403	162000	359605821	1901	1901	1901	1901	0
270	20240403	161900	359605821	1901	1901	1901	1901	0
271	20240403	161800	359605821	1901	1901	1901	1901	0
272	20240403	161700	359605821	1901	1901	1901	1901	4010
273	20240403	161600	359605821	1901	1901	1901	1901	0
274	20240403	161500	359605821	1901	1901	1901	1901	0
275	20240403	161400	359605821	1901	1901	1901	1901	0
276	20240403	161300	359605821	1901	1901	1901	1901	0
277	20240403	161200	359605821	1901	1901	1901	1901	0
278	20240403	161100	359605821	1901	1901	1901	1901	0
279	20240403	161000	359605821	1901	1901	1901	1901	0
280	20240403	160900	359605821	1901	1901	1901	1901	0
281	20240403	160800	359605821	1901	1901	1901	1901	0
282	20240403	160700	359605821	1901	1901	1901	1901	0
283	20240403	160600	359605821	1901	1901	1901	1901	0
284	20240403	160500	359605821	1901	1901	1901	1901	0
285	20240403	160400	359605821	1901	1901	1901	1901	0
286	20240403	160300	359605821	1901	1901	1901	1901	0
287	20240403	160200	359605821	1901	1901	1901	1901	0
288	20240403	160100	359605821	1901	1901	1901	1901	0
289	20240403	160000	359605821	1901	1901	1901	1901	0
290	20240403	155900	359605821	1901	1901	1901	1901	0
291	20240403	155800	359605821	1901	1901	1901	1901	0
292	20240403	155700	359605821	1901	1901	1901	1901	0
293	20240403	155600	359605821	1901	1901	1901	1901	0
294	20240403	155500	359605821	1901	1901	1901	1901	0
295	20240403	155400	359605821	1901	1901	1901	1901	0
296	20240403	155300	359605821	1901	1901	1901	1901	0
297	20240403	155200	359605821	1901	1901	1901	1901	0
298	20240403	155100	359605821	1901	1901	1901	1901	0
299	20240403	155000	359605821	1901	1901	1901	1901	0
300	20240403	154900	359605821	1901	1901	1901	1901	0
301	20240403	154800	359605821	1901	1901	1901	1901	0
302	20240403	154700	359605821	1901	1901	1901	1901	4010
303	20240403	154600	359605821	1901	1901	1901	1901	0
304	20240403	154500	359605821	1901	1901	1901	1901	0
305	20240403	154400	359605821	1901	1901	1901	1901	0
306	20240403	154300	359605821	1901	1901	1901	1901	0
307	20240403	154200	359605821	1901	1901	1901	1901	0
308	20240403	154100	359605821	1901	1901	1901	1901	0
309	20240403	154000	359605821	1901	1901	1901	1901	0
310	20240403	153900	359605821	1901	1901	1901	1901	0
311	20240403	153800	359605821	1901	1901	1901	1901	0
312	20240403	153700	359605821	1901	1901	1901	1901	0
313	20240403	153600	359605821	1901	1901	1901	1901	0
314	20240403	153500	359605821	1901	1901	1901	1901	0
315	20240403	153400	359605821	1901	1901	1901	1901	0
316	20240403	153300	359605821	1901	1901	1901	1901	0
317	20240403	153200	359605821	1901	1901	1901	1901	0
318	20240403	153100	359605821	1901	1901	1901	1901	0
319	20240403	153000	359605821	1901	1901	1901	1901	4010
320	20240403	152900	351982811	1901	1901	1901	1901	0
321	20240403	152800	351982811	1901	1901	1901	1901	0
322	20240403	152700	351982811	1901	1901	1901	1901	0
323	20240403	152600	351982811	1901	1901	1901	1901	0
324	20240403	152500	351982811	1901	1901	1901	1901	0
325	20240403	152400	351982811	1901	1901	1901	1901	0
326	20240403	152300	351982811	1901	1901	1901	1901	0
327	20240403	152200	351982811	1901	1901	1901	1901	0
328	20240403	152100	351982811	1901	1901	1901	1901	0
329	20240403	152000	351982811	1901	1901	1901	1901	0
330	20240403	151900	351982811	1901	1905	1906	1901	1199
331	20240403	151800	349697891	1900	1907	1907	1900	80
332	20240403	151700	349545479	1907	1905	1908	1905	803
333	20240403	151600	348015156	1907	1905	1907	1905	3022
334	20240403	151500	342253920	1905	1895	1905	1895	56
335	20240403	151400	342147310	1893	1906	1906	1893	695
336	20240403	151300	340829036	1906	1906	1906	1903	486
337	20240403	151200	339902795	1908	1889	1910	1889	12961
338	20240403	151100	315297417	1890	1886	1890	1886	2702
339	20240403	151000	310194087	1886	1887	1887	1886	601
340	20240403	150900	309060301	1887	1887	1887	1887	1734
341	20240403	150800	305788243	1887	1887	1887	1887	10
342	20240403	150700	305769373	1887	1885	1887	1885	1861
343	20240403	150600	302257688	1885	1885	1885	1885	419
344	20240403	150500	301467873	1885	1885	1885	1875	49
345	20240403	150400	301375718	1875	1875	1875	1875	100
346	20240403	150300	301188218	1885	1884	1885	1884	708
347	20240403	150200	299854036	1884	1883	1885	1883	1093
348	20240403	150100	297794856	1884	1884	1884	1884	0
349	20240403	150000	297794856	1884	1884	1884	1884	0
350	20240403	145900	297794856	1884	1883	1884	1883	648
351	20240403	145800	296574026	1883	1883	1883	1883	98
352	20240403	145700	296389492	1883	1875	1883	1875	508
353	20240403	145600	295435236	1861	1876	1876	1861	1300
354	20240403	145500	293008853	1876	1876	1876	1876	0
355	20240403	145400	293008853	1876	1876	1876	1876	0
356	20240403	145300	293008853	1876	1876	1876	1875	7
357	20240403	145200	292995726	1875	1875	1875	1875	10
358	20240403	145100	292976976	1875	1871	1875	1871	2074
359	20240403	145000	289088411	1870	1870	1870	1870	10
360	20240403	144900	289069711	1870	1870	1870	1870	85
361	20240403	144800	288910761	1870	1870	1870	1870	0
362	20240403	144700	288910761	1870	1870	1870	1870	0
363	20240403	144600	288910761	1870	1870	1870	1870	1
364	20240403	144500	288908891	1865	1865	1865	1865	4
365	20240403	144400	288901431	1870	1870	1870	1870	0
366	20240403	144300	288901431	1870	1870	1870	1870	1
367	20240403	144200	288899561	1865	1865	1865	1865	1
368	20240403	144100	288897696	1870	1870	1870	1870	0
369	20240403	144000	288897696	1870	1870	1870	1870	0
370	20240403	143900	288897696	1870	1870	1870	1870	0
371	20240403	143800	288897696	1870	1869	1870	1869	10
372	20240403	143700	288879005	1869	1869	1869	1869	1
373	20240403	143600	288877136	1870	1870	1870	1870	6
374	20240403	143500	288865916	1870	1870	1870	1870	0
375	20240403	143400	288865916	1870	1870	1870	1870	200
376	20240403	143300	288491916	1870	1870	1870	1870	0
377	20240403	143200	288491916	1870	1870	1870	1870	300
378	20240403	143100	287930916	1870	1863	1870	1863	2
379	20240403	143000	287927183	1870	1870	1870	1870	0
380	20240403	142900	287927183	1870	1870	1870	1870	20
381	20240403	142800	287889783	1873	1860	1873	1860	49
382	20240403	142700	287798555	1873	1873	1873	1873	0
383	20240403	142600	287798555	1873	1873	1873	1873	2
384	20240403	142500	287794809	1872	1872	1872	1872	499
385	20240403	142400	286860681	1872	1861	1872	1860	17
386	20240403	142300	286829006	1873	1873	1873	1873	110
387	20240403	142200	286622976	1873	1870	1873	1859	187
388	20240403	142100	286274165	1870	1870	1870	1870	0
389	20240403	142000	286274165	1870	1860	1870	1860	202
390	20240403	141900	285898425	1871	1871	1871	1871	1
391	20240403	141800	285896554	1861	1871	1871	1861	2
392	20240403	141700	285892822	1872	1872	1872	1872	0
393	20240403	141600	285892822	1872	1872	1872	1872	0
394	20240403	141500	285892822	1872	1872	1872	1872	0
395	20240403	141400	285892822	1872	1871	1872	1871	5
396	20240403	141300	285883466	1858	1873	1873	1858	5
397	20240403	141200	285874161	1872	1872	1872	1872	1000
398	20240403	141100	284002161	1872	1858	1872	1857	601
399	20240403	141000	282885969	1873	1873	1873	1873	0
400	20240403	140900	282885969	1873	1871	1873	1871	229
401	20240403	140800	282457498	1871	1871	1871	1871	0
402	20240403	140700	282457498	1871	1871	1871	1871	0
403	20240403	140600	282457498	1871	1871	1871	1871	0
404	20240403	140500	282457498	1871	1871	1871	1871	1
405	20240403	140400	282455627	1870	1870	1870	1870	692
406	20240403	140300	281161587	1870	1870	1870	1870	0
407	20240403	140200	281161587	1870	1867	1870	1867	5
408	20240403	140100	281152249	1870	1870	1870	1870	0
409	20240403	140000	281152249	1870	1870	1870	1870	0
410	20240403	135900	281152249	1870	1869	1870	1869	20
411	20240403	135800	281114868	1869	1854	1869	1854	188
412	20240403	135700	280765383	1868	1868	1868	1868	0
413	20240403	135600	280765383	1868	1869	1870	1852	3017
414	20240403	135500	275174463	1869	1869	1869	1869	1173
415	20240403	135400	272982126	1870	1869	1870	1869	12
416	20240403	135300	272959697	1870	1869	1870	1869	6
417	20240403	135200	272948482	1870	1870	1870	1870	0
418	20240403	135100	272948482	1870	1870	1870	1870	0
419	20240403	135000	272948482	1870	1869	1870	1869	11
420	20240403	134900	272927922	1870	1869	1870	1869	240
421	20240403	134800	272479127	1870	1869	1870	1869	6
422	20240403	134700	272467912	1870	1869	1870	1869	6
423	20240403	134600	272456697	1870	1870	1870	1870	0
424	20240403	134500	272456697	1870	1867	1870	1867	15
425	20240403	134400	272428667	1862	1862	1862	1862	1000
426	20240403	134300	270566667	1862	1862	1862	1862	0
427	20240403	134200	270566667	1862	1862	1862	1862	0
428	20240403	134100	270566667	1862	1862	1862	1862	0
429	20240403	134000	270566667	1862	1862	1862	1862	0
430	20240403	133900	270566667	1862	1850	1862	1850	140
431	20240403	133800	270307655	1862	1862	1862	1862	0
432	20240403	133700	270307655	1862	1862	1862	1862	0
433	20240403	133600	270307655	1862	1862	1862	1862	0
434	20240403	133500	270307655	1862	1862	1862	1862	1
435	20240403	133400	270305793	1850	1850	1850	1850	0
436	20240403	133300	270305793	1850	1860	1860	1850	5700
437	20240403	133200	259759967	1863	1863	1863	1863	0
438	20240403	133100	259759967	1863	1863	1863	1863	0
439	20240403	133000	259759967	1863	1863	1863	1863	0
440	20240403	132900	259759967	1863	1863	1863	1863	0
441	20240403	132800	259759967	1863	1863	1863	1863	2
442	20240403	132700	259756241	1863	1863	1863	1863	0
443	20240403	132600	259756241	1863	1863	1863	1863	5
444	20240403	132500	259746926	1863	1863	1863	1863	0
445	20240403	132400	259746926	1863	1863	1863	1863	0
446	20240403	132300	259746926	1863	1863	1863	1863	10
447	20240403	132200	259728296	1864	1864	1864	1864	0
448	20240403	132100	259728296	1864	1864	1864	1864	0
449	20240403	132000	259728296	1864	1864	1864	1864	10
450	20240403	131900	259709656	1863	1862	1863	1862	3673
451	20240403	131800	252866992	1862	1862	1862	1862	0
452	20240403	131700	252866992	1862	1862	1862	1862	0
453	20240403	131600	252866992	1862	1862	1862	1862	0
454	20240403	131500	252866992	1862	1862	1862	1862	0
455	20240403	131400	252866992	1862	1862	1862	1862	1
456	20240403	131300	252865130	1850	1850	1850	1850	0
457	20240403	131200	252865130	1850	1850	1850	1850	0
458	20240403	131100	252865130	1850	1850	1850	1850	0
459	20240403	131000	252865130	1850	1850	1850	1850	0
460	20240403	130900	252865130	1850	1850	1850	1850	0
461	20240403	130800	252865130	1850	1850	1850	1850	0
462	20240403	130700	252865130	1850	1850	1850	1850	0
463	20240403	130600	252865130	1850	1850	1850	1850	0
464	20240403	130500	252865130	1850	1850	1850	1850	1476
465	20240403	130400	250134530	1860	1860	1860	1860	1
466	20240403	130300	250132670	1860	1860	1860	1860	0
467	20240403	130200	250132670	1860	1862	1862	1850	108
468	20240403	130100	249932778	1850	1850	1850	1850	0
469	20240403	130000	249932778	1850	1850	1850	1850	456
470	20240403	125900	249089178	1850	1850	1850	1850	0
471	20240403	125800	249089178	1850	1850	1850	1850	2936
472	20240403	125700	243657578	1862	1862	1862	1862	0
473	20240403	125600	243657578	1862	1862	1862	1862	0
474	20240403	125500	243657578	1862	1862	1862	1862	13
475	20240403	125400	243633372	1850	1851	1851	1850	220
476	20240403	125300	243226235	1863	1863	1863	1863	0
477	20240403	125200	243226235	1863	1863	1863	1863	0
478	20240403	125100	243226235	1863	1863	1863	1863	0
479	20240403	125000	243226235	1863	1863	1863	1863	0
480	20240403	124900	243226235	1863	1863	1863	1863	0
481	20240403	124800	243226235	1863	1863	1863	1863	0
482	20240403	124700	243226235	1863	1863	1863	1863	0
483	20240403	124600	243226235	1863	1863	1863	1863	0
484	20240403	124500	243226235	1863	1863	1863	1863	0
485	20240403	124400	243226235	1863	1862	1863	1862	800
486	20240403	124300	241735989	1861	1861	1861	1861	0
487	20240403	124200	241735989	1861	1861	1861	1861	1
488	20240403	124100	241734128	1861	1861	1861	1861	0
489	20240403	124000	241734128	1861	1861	1861	1861	0
490	20240403	123900	241734128	1861	1861	1861	1861	0
491	20240403	123800	241734128	1861	1861	1861	1861	200
492	20240403	123700	241361928	1861	1861	1861	1861	0
493	20240403	123600	241361928	1861	1861	1861	1861	0
494	20240403	123500	241361928	1861	1861	1861	1861	0
495	20240403	123400	241361928	1861	1861	1861	1861	0
496	20240403	123300	241361928	1861	1861	1861	1861	0
497	20240403	123200	241361928	1861	1861	1861	1861	0
498	20240403	123100	241361928	1861	1861	1861	1861	0
499	20240403	123000	241361928	1861	1861	1861	1861	2
500	20240403	122900	241358206	1846	1846	1846	1846	0
501	20240403	122800	241358206	1846	1846	1846	1846	0
502	20240403	122700	241358206	1846	1846	1846	1846	50
503	20240403	122600	241265906	1861	1861	1861	1861	0
504	20240403	122500	241265906	1861	1861	1861	1861	0
505	20240403	122400	241265906	1861	1861	1861	1861	0
506	20240403	122300	241265906	1861	1861	1861	1861	0
507	20240403	122200	241265906	1861	1861	1861	1861	2
508	20240403	122100	241262184	1846	1846	1846	1846	0
509	20240403	122000	241262184	1846	1846	1846	1846	0
510	20240403	121900	241262184	1846	1846	1862	1846	59
511	20240403	121800	241152886	1862	1862	1862	1862	0
512	20240403	121700	241152886	1862	1862	1862	1862	1
513	20240403	121600	241151024	1846	1846	1846	1846	1
514	20240403	121500	241149178	1847	1847	1847	1847	0
515	20240403	121400	241149178	1847	1850	1850	1847	465
516	20240403	121300	240289999	1863	1863	1863	1863	0
517	20240403	121200	240289999	1863	1862	1863	1862	100
518	20240403	121100	240103700	1861	1861	1861	1861	100
519	20240403	121000	239917600	1852	1852	1852	1852	120
520	20240403	120900	239695360	1852	1852	1852	1852	0
521	20240403	120800	239695360	1852	1851	1852	1851	22
522	20240403	120700	239654618	1850	1850	1850	1850	0
523	20240403	120600	239654618	1850	1850	1850	1850	0
524	20240403	120500	239654618	1850	1850	1850	1850	0
525	20240403	120400	239654618	1850	1851	1851	1850	5
526	20240403	120300	239645364	1863	1863	1863	1863	0
527	20240403	120200	239645364	1863	1863	1863	1863	0
528	20240403	120100	239645364	1863	1859	1863	1850	1100
529	20240403	120000	237597315	1860	1862	1862	1860	6
530	20240403	115900	237586149	1863	1863	1863	1863	26
531	20240403	115800	237537711	1855	1855	1855	1855	0
532	20240403	115700	237537711	1855	1863	1863	1855	49
533	20240403	115600	237446600	1863	1854	1863	1854	14
534	20240403	115500	237420554	1854	1854	1854	1854	0
535	20240403	115400	237420554	1854	1863	1863	1854	36
536	20240403	115300	237353576	1863	1863	1863	1863	22
537	20240403	115200	237312590	1856	1856	1856	1856	0
538	20240403	115100	237312590	1856	1856	1856	1856	22
539	20240403	115000	237271758	1850	1850	1850	1850	0
540	20240403	114900	237271758	1850	1850	1850	1850	34
541	20240403	114800	237208858	1851	1855	1855	1851	66
542	20240403	114700	237086563	1856	1856	1856	1856	26
543	20240403	114600	237038307	1856	1856	1856	1856	9
544	20240403	114500	237021603	1853	1853	1853	1853	0
545	20240403	114400	237021603	1853	1853	1853	1853	16
546	20240403	114300	236991955	1853	1856	1856	1853	47
547	20240403	114200	236904760	1854	1854	1854	1854	1
548	20240403	114100	236902906	1856	1856	1856	1856	26
549	20240403	114000	236854650	1863	1863	1863	1863	26
550	20240403	113900	236806212	1852	1852	1852	1852	0
551	20240403	113800	236806212	1852	1860	1860	1852	58
552	20240403	113700	236698576	1860	1860	1860	1860	38
553	20240403	113600	236627896	1859	1859	1859	1859	0
554	20240403	113500	236627896	1859	1860	1860	1859	115
555	20240403	113400	236414106	1860	1864	1864	1860	83
556	20240403	113300	236259520	1864	1864	1864	1864	49
557	20240403	113200	236168184	1864	1865	1865	1864	36
558	20240403	113100	236101055	1864	1864	1864	1864	90
559	20240403	113000	235933295	1870	1870	1870	1865	66
560	20240403	112900	235809995	1871	1871	1871	1871	0
561	20240403	112800	235809995	1871	1871	1871	1871	23
562	20240403	112700	235766962	1861	1861	1861	1861	0
563	20240403	112600	235766962	1861	1871	1871	1861	37
564	20240403	112500	235697968	1871	1871	1871	1871	1
565	20240403	112400	235696097	1859	1871	1871	1859	49
566	20240403	112300	235604730	1872	1872	1872	1872	0
567	20240403	112200	235604730	1872	1872	1872	1872	26
568	20240403	112100	235556058	1872	1872	1872	1872	24
569	20240403	112000	235511130	1873	1873	1873	1873	23
570	20240403	111900	235468051	1873	1873	1873	1873	0
571	20240403	111800	235468051	1873	1873	1873	1873	35
572	20240403	111700	235402496	1875	1875	1875	1875	22
573	20240403	111600	235361246	1876	1876	1876	1876	0
574	20240403	111500	235361246	1876	1876	1876	1876	23
575	20240403	111400	235318098	1845	1867	1870	1845	568
576	20240403	111300	234256923	1865	1864	1865	1864	131
577	20240403	111200	234012639	1864	1864	1864	1864	25
578	20240403	111100	233966039	1865	1865	1865	1865	25
579	20240403	111000	233919414	1869	1869	1869	1869	0
580	20240403	110900	233919414	1869	1869	1869	1869	22
581	20240403	110800	233878296	1870	1870	1870	1870	0
582	20240403	110700	233878296	1870	1843	1870	1819	1031
583	20240403	110600	231979715	1843	1843	1843	1843	3
584	20240403	110500	231974186	1843	1843	1843	1843	24
585	20240403	110400	231929954	1842	1842	1842	1842	22
586	20240403	110300	231889430	1842	1841	1842	1841	123
587	20240403	110200	231662906	1843	1843	1843	1843	0
588	20240403	110100	231662906	1843	1821	1843	1820	120
589	20240403	110000	231444461	1817	1840	1843	1817	1520
590	20240403	105900	228654287	1840	1840	1840	1840	26
591	20240403	105800	228606447	1840	1840	1840	1840	25
592	20240403	105700	228560447	1820	1820	1820	1820	0
593	20240403	105600	228560447	1820	1839	1839	1820	1026
594	20240403	105500	226686630	1841	1841	1841	1841	26
595	20240403	105400	226638764	1841	1841	1841	1840	40
596	20240403	105300	226565134	1841	1837	1841	1837	2
597	20240403	105200	226561456	1841	1838	1841	1838	2232
598	20240403	105100	222456813	1838	1838	1838	1838	75
599	20240403	105000	222318963	1838	1838	1838	1838	0
600	20240403	104900	222318963	1838	1838	1838	1838	25
601	20240403	104800	222273013	1834	1834	1834	1834	60
602	20240403	104700	222162973	1830	1830	1830	1830	0
603	20240403	104600	222162973	1830	1827	1830	1827	2372
604	20240403	104500	217826207	1827	1827	1827	1827	20
605	20240403	104400	217789667	1826	1826	1826	1826	23
606	20240403	104300	217747669	1826	1826	1826	1826	27
607	20240403	104200	217698367	1826	1826	1826	1826	65
608	20240403	104100	217579677	1828	1828	1828	1828	22
609	20240403	104000	217539461	1828	1828	1828	1828	0
610	20240403	103900	217539461	1828	1818	1828	1818	931
611	20240403	103800	215844683	1820	1824	1824	1820	582
612	20240403	103700	214785403	1824	1824	1824	1824	200
613	20240403	103600	214420603	1824	1825	1825	1824	121
614	20240403	103500	214199876	1828	1826	1828	1824	409
615	20240403	103400	213452363	1826	1826	1826	1826	17
616	20240403	103300	213421321	1829	1829	1829	1829	36
617	20240403	103200	213355477	1829	1829	1829	1829	53
618	20240403	103100	213258540	1824	1825	1825	1824	448
619	20240403	103000	212441192	1825	1817	1825	1817	4241
620	20240403	102900	204727270	1814	1813	1814	1813	1166
621	20240403	102800	202612932	1800	1840	1840	1800	14544
622	20240403	102700	176273672	1841	1841	1841	1841	0
623	20240403	102600	176273672	1841	1841	1841	1841	24
624	20240403	102500	176229488	1844	1844	1844	1844	22
625	20240403	102400	176188920	1845	1845	1845	1845	1
626	20240403	102300	176187075	1816	1841	1841	1816	5797
627	20240403	102200	165586865	1850	1850	1850	1850	77
628	20240403	102100	165444415	1850	1850	1850	1850	9
629	20240403	102000	165427765	1850	1850	1850	1850	24
630	20240403	101900	165383365	1850	1850	1850	1850	25
631	20240403	101800	165337115	1850	1850	1850	1850	0
632	20240403	101700	165337115	1850	1850	1850	1850	25
633	20240403	101600	165290865	1850	1850	1850	1850	26
634	20240403	101500	165242765	1850	1850	1850	1850	26
635	20240403	101400	165194665	1850	1840	1850	1840	12400
636	20240403	101300	142263583	1839	1839	1839	1839	24
637	20240403	101200	142219447	1829	1829	1829	1829	0
638	20240403	101100	142219447	1829	1831	1831	1829	512
639	20240403	101000	141282949	1840	1840	1840	1840	22
640	20240403	100900	141242469	1840	1840	1840	1840	24
641	20240403	100800	141198309	1828	1828	1828	1828	0
642	20240403	100700	141198309	1828	1828	1828	1828	33
643	20240403	100600	141137985	1829	1840	1840	1829	146
644	20240403	100500	140870742	1830	1830	1830	1830	100
645	20240403	100400	140687742	1840	1840	1840	1840	29
646	20240403	100300	140634382	1840	1838	1840	1828	1253
647	20240403	100200	138332146	1838	1837	1838	1837	1000
648	20240403	100100	136495116	1837	1837	1837	1837	0
649	20240403	100000	136495116	1837	1837	1837	1837	25
650	20240403	095900	136449191	1837	1837	1837	1837	23
651	20240403	095800	136406940	1838	1838	1838	1838	0
652	20240403	095700	136406940	1838	1837	1838	1837	328
653	20240403	095600	135804376	1837	1827	1837	1827	105
654	20240403	095500	135611571	1822	1822	1822	1822	0
655	20240403	095400	135611571	1822	1827	1827	1822	88
656	20240403	095300	135451020	1827	1827	1827	1827	26
657	20240403	095200	135403518	1827	1827	1827	1827	0
658	20240403	095100	135403518	1827	1820	1827	1820	167
659	20240403	095000	135099410	1815	1815	1815	1815	0
660	20240403	094900	135099410	1815	1816	1816	1815	34
661	20240403	094800	135037674	1816	1817	1817	1816	641
662	20240403	094700	133873551	1827	1818	1827	1817	296
663	20240403	094600	133335672	1817	1817	1817	1817	0
664	20240403	094500	133335672	1817	1818	1818	1817	100
665	20240403	094400	133153950	1826	1826	1826	1826	913
666	20240403	094300	131486812	1826	1825	1826	1817	58
667	20240403	094200	131381164	1826	1827	1827	1826	22
668	20240403	094100	131340990	1816	1828	1828	1816	832
669	20240403	094000	129829726	1827	1822	1830	1821	101
670	20240403	093900	129645725	1822	1830	1830	1822	146
671	20240403	093800	129379313	1821	1822	1822	1821	233
672	20240403	093700	128954919	1830	1840	1840	1830	3212
673	20240403	093600	123060644	1840	1840	1840	1840	25
674	20240403	093500	123014644	1839	1839	1839	1839	150
675	20240403	093400	122738794	1840	1822	1840	1822	69
676	20240403	093300	122612680	1848	1815	1848	1815	105
677	20240403	093200	122421280	1848	1833	1848	1833	1313
678	20240403	093100	119996190	1833	1822	1833	1822	56
679	20240403	093000	119894147	1823	1812	1823	1810	1727
680	20240403	092900	116764756	1811	1812	1812	1811	932
681	20240403	092800	115076149	1833	1833	1833	1833	23
682	20240403	092700	115033990	1833	1833	1833	1833	78
683	20240403	092600	114891016	1833	1828	1833	1828	6080
684	20240403	092500	103749289	1803	1818	1828	1803	3351
685	20240403	092400	97693422	1818	1833	1833	1810	12501
686	20240403	092300	75051016	1834	1834	1834	1834	581
687	20240403	092200	73985462	1840	1853	1853	1840	308
688	20240403	092100	73418233	1854	1857	1884	1854	1235
689	20240403	092000	71106282	1855	1850	1855	1832	469
690	20240403	091900	70241436	1831	1854	1854	1831	31
691	20240403	091800	70184514	1854	1828	1854	1827	66
692	20240403	091700	70062243	1850	1837	1850	1827	164
693	20240403	091600	69761052	1821	1820	1838	1820	2462
694	20240403	091500	65258838	1820	1820	1820	1820	115
695	20240403	091400	65049538	1809	1793	1809	1793	1597
696	20240403	091300	62162927	1793	1802	1802	1793	691
697	20240403	091200	60918114	1802	1799	1802	1781	8054
698	20240403	091100	46456304	1797	1800	1803	1792	6601
699	20240403	091000	34580834	1800	1820	1825	1800	5107
700	20240403	090900	25375353	1825	1842	1842	1825	6126
701	20240403	090800	14159758	1855	1855	1855	1855	22
702	20240403	090700	14118948	1855	1855	1855	1855	0
703	20240403	090600	14118948	1855	1857	1857	1850	57
704	20240403	090500	14013441	1851	1853	1857	1848	221
705	20240403	090400	13604766	1870	1853	1876	1846	4611
706	20240403	090300	5071653	1883	1884	1884	1856	27
707	20240403	090200	5021486	1854	1885	1885	1851	2420
708	20240403	090100	517321	1854	1854	1854	1854	35
709	20240403	090000	452431	1888	1889	1889	1854	240