KissMeData/095910/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200300	125322967	1859	1859	1859	1859	1327
3	20240319	200200	125322967	1859	1859	1859	1859	0
4	20240319	200100	125322967	1859	1859	1859	1859	0
5	20240319	200000	125322967	1859	1859	1859	1859	0
6	20240319	195900	125322967	1859	1859	1859	1859	0
7	20240319	195800	125322967	1859	1859	1859	1859	0
8	20240319	195700	125322967	1859	1859	1859	1859	0
9	20240319	195600	125322967	1859	1859	1859	1859	0
10	20240319	195500	125322967	1859	1859	1859	1859	0
11	20240319	195400	125322967	1859	1859	1859	1859	0
12	20240319	195300	125322967	1859	1859	1859	1859	0
13	20240319	195200	125322967	1859	1859	1859	1859	0
14	20240319	195100	125322967	1859	1859	1859	1859	0
15	20240319	195000	125322967	1859	1859	1859	1859	0
16	20240319	194900	125322967	1859	1859	1859	1859	0
17	20240319	194800	125322967	1859	1859	1859	1859	0
18	20240319	194700	125322967	1859	1859	1859	1859	0
19	20240319	194600	125322967	1859	1859	1859	1859	0
20	20240319	194500	125322967	1859	1859	1859	1859	0
21	20240319	194400	125322967	1859	1859	1859	1859	0
22	20240319	194300	125322967	1859	1859	1859	1859	0
23	20240319	194200	125322967	1859	1859	1859	1859	0
24	20240319	194100	125322967	1859	1859	1859	1859	0
25	20240319	194000	125322967	1859	1859	1859	1859	0
26	20240319	193900	125322967	1859	1859	1859	1859	0
27	20240319	193800	125322967	1859	1859	1859	1859	0
28	20240319	193700	125322967	1859	1859	1859	1859	0
29	20240319	193600	125322967	1859	1859	1859	1859	0
30	20240319	193500	125322967	1859	1859	1859	1859	0
31	20240319	193400	125322967	1859	1859	1859	1859	0
32	20240319	193300	125322967	1859	1859	1859	1859	1327
33	20240319	193200	125322967	1859	1859	1859	1859	0
34	20240319	193100	125322967	1859	1859	1859	1859	0
35	20240319	193000	125322967	1859	1859	1859	1859	0
36	20240319	192900	125322967	1859	1859	1859	1859	0
37	20240319	192800	125322967	1859	1859	1859	1859	0
38	20240319	192700	125322967	1859	1859	1859	1859	0
39	20240319	192600	125322967	1859	1859	1859	1859	0
40	20240319	192500	125322967	1859	1859	1859	1859	0
41	20240319	192400	125322967	1859	1859	1859	1859	0
42	20240319	192300	125322967	1859	1859	1859	1859	0
43	20240319	192200	125322967	1859	1859	1859	1859	0
44	20240319	192100	125322967	1859	1859	1859	1859	0
45	20240319	192000	125322967	1859	1859	1859	1859	0
46	20240319	191900	125322967	1859	1859	1859	1859	0
47	20240319	191800	125322967	1859	1859	1859	1859	0
48	20240319	191700	125322967	1859	1859	1859	1859	0
49	20240319	191600	125322967	1859	1859	1859	1859	0
50	20240319	191500	125322967	1859	1859	1859	1859	0
51	20240319	191400	125322967	1859	1859	1859	1859	0
52	20240319	191300	125322967	1859	1859	1859	1859	0
53	20240319	191200	125322967	1859	1859	1859	1859	0
54	20240319	191100	125322967	1859	1859	1859	1859	0
55	20240319	191000	125322967	1859	1859	1859	1859	0
56	20240319	190900	125322967	1859	1859	1859	1859	0
57	20240319	190800	125322967	1859	1859	1859	1859	0
58	20240319	190700	125322967	1859	1859	1859	1859	0
59	20240319	190600	125322967	1859	1859	1859	1859	0
60	20240319	190500	125322967	1859	1859	1859	1859	0
61	20240319	190400	125322967	1859	1859	1859	1859	0
62	20240319	190300	125322967	1859	1859	1859	1859	1327
63	20240319	190200	125322967	1859	1859	1859	1859	0
64	20240319	190100	125322967	1859	1859	1859	1859	0
65	20240319	190000	125322967	1859	1859	1859	1859	0
66	20240319	185900	125322967	1859	1859	1859	1859	0
67	20240319	185800	125322967	1859	1859	1859	1859	0
68	20240319	185700	125322967	1859	1859	1859	1859	0
69	20240319	185600	125322967	1859	1859	1859	1859	0
70	20240319	185500	125322967	1859	1859	1859	1859	0
71	20240319	185400	125322967	1859	1859	1859	1859	0
72	20240319	185300	125322967	1859	1859	1859	1859	0
73	20240319	185200	125322967	1859	1859	1859	1859	0
74	20240319	185100	125322967	1859	1859	1859	1859	0
75	20240319	185000	125322967	1859	1859	1859	1859	0
76	20240319	184900	125322967	1859	1859	1859	1859	0
77	20240319	184800	125322967	1859	1859	1859	1859	0
78	20240319	184700	125322967	1859	1859	1859	1859	0
79	20240319	184600	125322967	1859	1859	1859	1859	0
80	20240319	184500	125322967	1859	1859	1859	1859	0
81	20240319	184400	125322967	1859	1859	1859	1859	0
82	20240319	184300	125322967	1859	1859	1859	1859	0
83	20240319	184200	125322967	1859	1859	1859	1859	0
84	20240319	184100	125322967	1859	1859	1859	1859	0
85	20240319	184000	125322967	1859	1859	1859	1859	0
86	20240319	183900	125322967	1859	1859	1859	1859	0
87	20240319	183800	125322967	1859	1859	1859	1859	0
88	20240319	183700	125322967	1859	1859	1859	1859	0
89	20240319	183600	125322967	1859	1859	1859	1859	0
90	20240319	183500	125322967	1859	1859	1859	1859	0
91	20240319	183400	125322967	1859	1859	1859	1859	0
92	20240319	183300	125322967	1859	1859	1859	1859	1327
93	20240319	183200	125322967	1859	1859	1859	1859	0
94	20240319	183100	125322967	1859	1859	1859	1859	0
95	20240319	183000	125322967	1859	1859	1859	1859	0
96	20240319	182900	125322967	1859	1859	1859	1859	0
97	20240319	182800	125322967	1859	1859	1859	1859	0
98	20240319	182700	125322967	1859	1859	1859	1859	0
99	20240319	182600	125322967	1859	1859	1859	1859	0
100	20240319	182500	125322967	1859	1859	1859	1859	0
101	20240319	182400	125322967	1859	1859	1859	1859	0
102	20240319	182300	125322967	1859	1859	1859	1859	0
103	20240319	182200	125322967	1859	1859	1859	1859	0
104	20240319	182100	125322967	1859	1859	1859	1859	0
105	20240319	182000	125322967	1859	1859	1859	1859	0
106	20240319	181900	125322967	1859	1859	1859	1859	0
107	20240319	181800	125322967	1859	1859	1859	1859	0
108	20240319	181700	125322967	1859	1859	1859	1859	0
109	20240319	181600	125322967	1859	1859	1859	1859	0
110	20240319	181500	125322967	1859	1859	1859	1859	0
111	20240319	181400	125322967	1859	1859	1859	1859	0
112	20240319	181300	125322967	1859	1859	1859	1859	0
113	20240319	181200	125322967	1859	1859	1859	1859	0
114	20240319	181100	125322967	1859	1859	1859	1859	0
115	20240319	181000	125322967	1859	1859	1859	1859	0
116	20240319	180900	125322967	1859	1859	1859	1859	0
117	20240319	180800	125322967	1859	1859	1859	1859	0
118	20240319	180700	125322967	1859	1859	1859	1859	0
119	20240319	180600	125322967	1859	1859	1859	1859	0
120	20240319	180500	125322967	1859	1859	1859	1859	0
121	20240319	180400	125322967	1859	1859	1859	1859	0
122	20240319	180300	125322967	1859	1859	1859	1859	1327
123	20240319	180200	125322967	1859	1859	1859	1859	0
124	20240319	180100	125322967	1859	1859	1859	1859	0
125	20240319	180000	125322967	1859	1859	1859	1859	0
126	20240319	175900	125322967	1859	1859	1859	1859	0
127	20240319	175800	125322967	1859	1859	1859	1859	0
128	20240319	175700	125322967	1859	1859	1859	1859	0
129	20240319	175600	125322967	1859	1859	1859	1859	0
130	20240319	175500	125322967	1859	1859	1859	1859	0
131	20240319	175400	125322967	1859	1859	1859	1859	0
132	20240319	175300	125322967	1859	1859	1859	1859	0
133	20240319	175200	125322967	1859	1859	1859	1859	0
134	20240319	175100	125322967	1859	1859	1859	1859	0
135	20240319	175000	125322967	1859	1859	1859	1859	0
136	20240319	174900	125322967	1859	1859	1859	1859	0
137	20240319	174800	125322967	1859	1859	1859	1859	0
138	20240319	174700	125322967	1859	1859	1859	1859	0
139	20240319	174600	125322967	1859	1859	1859	1859	0
140	20240319	174500	125322967	1859	1859	1859	1859	0
141	20240319	174400	125322967	1859	1859	1859	1859	0
142	20240319	174300	125322967	1859	1859	1859	1859	0
143	20240319	174200	125322967	1859	1859	1859	1859	0
144	20240319	174100	125322967	1859	1859	1859	1859	0
145	20240319	174000	125322967	1859	1859	1859	1859	0
146	20240319	173900	125322967	1859	1859	1859	1859	0
147	20240319	173800	125322967	1859	1859	1859	1859	0
148	20240319	173700	125322967	1859	1859	1859	1859	0
149	20240319	173600	125322967	1859	1859	1859	1859	0
150	20240319	173500	125322967	1859	1859	1859	1859	0
151	20240319	173400	125322967	1859	1859	1859	1859	0
152	20240319	173300	125322967	1859	1859	1859	1859	1327
153	20240319	173200	125322967	1859	1859	1859	1859	0
154	20240319	173100	125322967	1859	1859	1859	1859	0
155	20240319	173000	125322967	1859	1859	1859	1859	0
156	20240319	172900	125322967	1859	1859	1859	1859	0
157	20240319	172800	125322967	1859	1859	1859	1859	0
158	20240319	172700	125322967	1859	1859	1859	1859	0
159	20240319	172600	125322967	1859	1859	1859	1859	0
160	20240319	172500	125322967	1859	1859	1859	1859	0
161	20240319	172400	125322967	1859	1859	1859	1859	0
162	20240319	172300	125322967	1859	1859	1859	1859	0
163	20240319	172200	125322967	1859	1859	1859	1859	0
164	20240319	172100	125322967	1859	1859	1859	1859	0
165	20240319	172000	125322967	1859	1859	1859	1859	0
166	20240319	171900	125322967	1859	1859	1859	1859	0
167	20240319	171800	125322967	1859	1859	1859	1859	0
168	20240319	171700	125322967	1859	1859	1859	1859	0
169	20240319	171600	125322967	1859	1859	1859	1859	0
170	20240319	171500	125322967	1859	1859	1859	1859	0
171	20240319	171400	125322967	1859	1859	1859	1859	0
172	20240319	171300	125322967	1859	1859	1859	1859	0
173	20240319	171200	125322967	1859	1859	1859	1859	0
174	20240319	171100	125322967	1859	1859	1859	1859	0
175	20240319	171000	125322967	1859	1859	1859	1859	0
176	20240319	170900	125322967	1859	1859	1859	1859	0
177	20240319	170800	125322967	1859	1859	1859	1859	0
178	20240319	170700	125322967	1859	1859	1859	1859	0
179	20240319	170600	125322967	1859	1859	1859	1859	0
180	20240319	170500	125322967	1859	1859	1859	1859	0
181	20240319	170400	125322967	1859	1859	1859	1859	0
182	20240319	170300	125322967	1859	1859	1859	1859	1327
183	20240319	170200	125322967	1859	1859	1859	1859	0
184	20240319	170100	125322967	1859	1859	1859	1859	0
185	20240319	170000	125322967	1859	1859	1859	1859	0
186	20240319	165900	125322967	1859	1859	1859	1859	0
187	20240319	165800	125322967	1859	1859	1859	1859	0
188	20240319	165700	125322967	1859	1859	1859	1859	0
189	20240319	165600	125322967	1859	1859	1859	1859	0
190	20240319	165500	125322967	1859	1859	1859	1859	0
191	20240319	165400	125322967	1859	1859	1859	1859	0
192	20240319	165300	125322967	1859	1859	1859	1859	0
193	20240319	165200	125322967	1859	1859	1859	1859	0
194	20240319	165100	125322967	1859	1859	1859	1859	0
195	20240319	165000	125322967	1859	1859	1859	1859	0
196	20240319	164900	125322967	1859	1859	1859	1859	0
197	20240319	164800	125322967	1859	1859	1859	1859	0
198	20240319	164700	125322967	1859	1859	1859	1859	0
199	20240319	164600	125322967	1859	1859	1859	1859	0
200	20240319	164500	125322967	1859	1859	1859	1859	0
201	20240319	164400	125322967	1859	1859	1859	1859	0
202	20240319	164300	125322967	1859	1859	1859	1859	0
203	20240319	164200	125322967	1859	1859	1859	1859	0
204	20240319	164100	125322967	1859	1859	1859	1859	0
205	20240319	164000	125322967	1859	1859	1859	1859	0
206	20240319	163900	125322967	1859	1859	1859	1859	0
207	20240319	163800	125322967	1859	1859	1859	1859	0
208	20240319	163700	125322967	1859	1859	1859	1859	0
209	20240319	163600	125322967	1859	1859	1859	1859	0
210	20240319	163500	125322967	1859	1859	1859	1859	0
211	20240319	163400	125322967	1859	1859	1859	1859	0
212	20240319	163300	125322967	1859	1859	1859	1859	1327
213	20240319	163200	125322967	1859	1859	1859	1859	0
214	20240319	163100	125322967	1859	1859	1859	1859	0
215	20240319	163000	125322967	1859	1859	1859	1859	0
216	20240319	162900	125322967	1859	1859	1859	1859	0
217	20240319	162800	125322967	1859	1859	1859	1859	0
218	20240319	162700	125322967	1859	1859	1859	1859	0
219	20240319	162600	125322967	1859	1859	1859	1859	0
220	20240319	162500	125322967	1859	1859	1859	1859	0
221	20240319	162400	125322967	1859	1859	1859	1859	0
222	20240319	162300	125322967	1859	1859	1859	1859	0
223	20240319	162200	125322967	1859	1859	1859	1859	0
224	20240319	162100	125322967	1859	1859	1859	1859	0
225	20240319	162000	125322967	1859	1859	1859	1859	0
226	20240319	161900	125322967	1859	1859	1859	1859	0
227	20240319	161800	125322967	1859	1859	1859	1859	0
228	20240319	161700	125322967	1859	1859	1859	1859	0
229	20240319	161600	125322967	1859	1859	1859	1859	0
230	20240319	161500	125322967	1859	1859	1859	1859	0
231	20240319	161400	125322967	1859	1859	1859	1859	0
232	20240319	161300	125322967	1859	1859	1859	1859	0
233	20240319	161200	125322967	1859	1859	1859	1859	0
234	20240319	161100	125322967	1859	1859	1859	1859	0
235	20240319	161000	125322967	1859	1859	1859	1859	0
236	20240319	160900	125322967	1859	1859	1859	1859	0
237	20240319	160800	125322967	1859	1859	1859	1859	0
238	20240319	160700	125322967	1859	1859	1859	1859	0
239	20240319	160600	125322967	1859	1859	1859	1859	0
240	20240319	160500	125322967	1859	1859	1859	1859	0
241	20240319	160400	125322967	1859	1859	1859	1859	0
242	20240319	160300	125322967	1859	1859	1859	1859	1327
243	20240319	160200	125322967	1859	1859	1859	1859	0
244	20240319	160100	125322967	1859	1859	1859	1859	0
245	20240319	160000	125322967	1859	1859	1859	1859	0
246	20240319	155900	125322967	1859	1859	1859	1859	0
247	20240319	155800	125322967	1859	1859	1859	1859	0
248	20240319	155700	125322967	1859	1859	1859	1859	0
249	20240319	155600	125322967	1859	1859	1859	1859	0
250	20240319	155500	125322967	1859	1859	1859	1859	0
251	20240319	155400	125322967	1859	1859	1859	1859	0
252	20240319	155300	125322967	1859	1859	1859	1859	0
253	20240319	155200	125322967	1859	1859	1859	1859	0
254	20240319	155100	125322967	1859	1859	1859	1859	0
255	20240319	155000	125322967	1859	1859	1859	1859	0
256	20240319	154900	125322967	1859	1859	1859	1859	0
257	20240319	154800	125322967	1859	1859	1859	1859	0
258	20240319	154700	125322967	1859	1859	1859	1859	0
259	20240319	154600	125322967	1859	1859	1859	1859	0
260	20240319	154500	125322967	1859	1859	1859	1859	0
261	20240319	154400	125322967	1859	1859	1859	1859	0
262	20240319	154300	125322967	1859	1859	1859	1859	0
263	20240319	154200	125322967	1859	1859	1859	1859	0
264	20240319	154100	125322967	1859	1859	1859	1859	0
265	20240319	154000	125322967	1859	1859	1859	1859	0
266	20240319	153900	125322967	1859	1859	1859	1859	0
267	20240319	153800	125322967	1859	1859	1859	1859	0
268	20240319	153700	125322967	1859	1859	1859	1859	0
269	20240319	153600	125322967	1859	1859	1859	1859	0
270	20240319	153500	125322967	1859	1859	1859	1859	0
271	20240319	153400	125322967	1859	1859	1859	1859	0
272	20240319	153300	125322967	1859	1859	1859	1859	1327
273	20240319	153200	125322967	1859	1859	1859	1859	0
274	20240319	153100	125322967	1859	1859	1859	1859	0
275	20240319	153000	125322967	1859	1859	1859	1859	1327
276	20240319	152900	122856074	1858	1858	1858	1858	0
277	20240319	152800	122856074	1858	1858	1858	1858	0
278	20240319	152700	122856074	1858	1858	1858	1858	0
279	20240319	152600	122856074	1858	1858	1858	1858	0
280	20240319	152500	122856074	1858	1858	1858	1858	0
281	20240319	152400	122856074	1858	1858	1858	1858	0
282	20240319	152300	122856074	1858	1858	1858	1858	0
283	20240319	152200	122856074	1858	1858	1858	1858	0
284	20240319	152100	122856074	1858	1858	1858	1858	0
285	20240319	152000	122856074	1858	1858	1858	1858	0
286	20240319	151900	122856074	1858	1842	1858	1842	19
287	20240319	151800	122821044	1858	1850	1858	1839	279
288	20240319	151700	122305996	1860	1855	1860	1851	21
289	20240319	151600	122267040	1860	1850	1860	1850	67
290	20240319	151500	122143080	1860	1860	1860	1860	1
291	20240319	151400	122141220	1860	1860	1861	1860	62
292	20240319	151300	122025899	1862	1854	1863	1854	2013
293	20240319	151200	118286847	1854	1845	1854	1840	38
294	20240319	151100	118216828	1854	1845	1854	1845	17
295	20240319	151000	118185454	1847	1847	1847	1847	0
296	20240319	150900	118185454	1847	1847	1847	1847	0
297	20240319	150800	118185454	1847	1847	1847	1847	0
298	20240319	150700	118185454	1847	1845	1847	1845	104
299	20240319	150600	117993370	1847	1847	1847	1847	15
300	20240319	150500	117965665	1838	1847	1847	1838	267
301	20240319	150400	117474487	1846	1848	1848	1846	8
302	20240319	150300	117459711	1850	1850	1850	1850	116
303	20240319	150200	117245111	1850	1850	1850	1850	0
304	20240319	150100	117245111	1850	1850	1850	1850	1
305	20240319	150000	117243261	1844	1845	1845	1844	55
306	20240319	145900	117141788	1850	1850	1850	1850	1
307	20240319	145800	117139938	1841	1845	1849	1841	36
308	20240319	145700	117073595	1850	1850	1850	1850	0
309	20240319	145600	117073595	1850	1850	1850	1850	0
310	20240319	145500	117073595	1850	1850	1850	1850	0
311	20240319	145400	117073595	1850	1850	1850	1850	0
312	20240319	145300	117073595	1850	1850	1850	1850	0
313	20240319	145200	117073595	1850	1843	1850	1842	67
314	20240319	145100	116950133	1850	1850	1850	1850	0
315	20240319	145000	116950133	1850	1850	1850	1850	0
316	20240319	144900	116950133	1850	1850	1850	1850	2
317	20240319	144800	116946433	1850	1850	1850	1850	0
318	20240319	144700	116946433	1850	1850	1850	1850	0
319	20240319	144600	116946433	1850	1843	1850	1843	118
320	20240319	144500	116728921	1850	1846	1850	1844	17
321	20240319	144400	116697544	1850	1849	1850	1847	12
322	20240319	144300	116675362	1850	1850	1850	1850	10
323	20240319	144200	116656862	1850	1850	1850	1850	10
324	20240319	144100	116638362	1850	1850	1850	1850	0
325	20240319	144000	116638362	1850	1850	1850	1850	3
326	20240319	143900	116632812	1850	1852	1852	1836	2602
327	20240319	143800	111839785	1854	1854	1855	1852	276
328	20240319	143700	111328538	1855	1855	1855	1855	1
329	20240319	143600	111326683	1855	1854	1855	1853	113
330	20240319	143500	111117284	1855	1855	1855	1855	0
331	20240319	143400	111117284	1855	1855	1855	1855	0
332	20240319	143300	111117284	1855	1855	1855	1855	1
333	20240319	143200	111115429	1855	1855	1855	1855	0
334	20240319	143100	111115429	1855	1855	1855	1855	0
335	20240319	143000	111115429	1855	1855	1855	1855	792
336	20240319	142900	109646269	1855	1854	1855	1854	68
337	20240319	142800	109520196	1855	1855	1855	1855	0
338	20240319	142700	109520196	1855	1855	1855	1855	0
339	20240319	142600	109520196	1855	1855	1855	1855	1
340	20240319	142500	109518341	1855	1853	1855	1853	434
341	20240319	142400	108713824	1854	1853	1854	1853	500
342	20240319	142300	107786898	1853	1853	1853	1849	23
343	20240319	142200	107744338	1852	1853	1853	1852	4
344	20240319	142100	107736928	1854	1854	1854	1854	0
345	20240319	142000	107736928	1854	1854	1854	1854	0
346	20240319	141900	107736928	1854	1854	1854	1854	0
347	20240319	141800	107736928	1854	1853	1854	1852	305
348	20240319	141700	107171766	1854	1853	1854	1853	401
349	20240319	141600	106428409	1853	1853	1853	1852	210
350	20240319	141500	106039281	1853	1853	1853	1853	0
351	20240319	141400	106039281	1853	1852	1853	1850	53
352	20240319	141300	105941132	1854	1851	1854	1851	762
353	20240319	141200	104530440	1851	1851	1851	1851	0
354	20240319	141100	104530440	1851	1851	1851	1851	0
355	20240319	141000	104530440	1851	1851	1851	1851	0
356	20240319	140900	104530440	1851	1852	1852	1848	1707
357	20240319	140800	101375389	1851	1851	1851	1851	600
358	20240319	140700	100264789	1851	1849	1851	1849	62
359	20240319	140600	100150147	1851	1850	1851	1850	2
360	20240319	140500	100146446	1851	1850	1851	1849	74
361	20240319	140400	100009605	1851	1851	1851	1851	0
362	20240319	140300	100009605	1851	1851	1851	1851	0
363	20240319	140200	100009605	1851	1851	1851	1849	5
364	20240319	140100	100000354	1848	1848	1848	1848	0
365	20240319	140000	100000354	1848	1849	1851	1848	63
366	20240319	135900	99883924	1851	1851	1851	1851	0
367	20240319	135800	99883924	1851	1851	1851	1851	0
368	20240319	135700	99883924	1851	1851	1851	1851	0
369	20240319	135600	99883924	1851	1848	1851	1848	11
370	20240319	135500	99863593	1851	1851	1851	1851	1
371	20240319	135400	99861742	1847	1851	1851	1847	64
372	20240319	135300	99743530	1848	1848	1851	1848	21
373	20240319	135200	99704719	1851	1852	1852	1848	12
374	20240319	135100	99682536	1848	1850	1852	1848	19
375	20240319	135000	99647410	1852	1848	1852	1848	11
376	20240319	134900	99627078	1852	1848	1852	1848	3
377	20240319	134800	99621530	1852	1847	1852	1847	6
378	20240319	134700	99610443	1852	1847	1852	1847	5
379	20240319	134600	99601203	1852	1852	1852	1852	0
380	20240319	134500	99601203	1852	1847	1852	1847	82
381	20240319	134400	99449744	1846	1852	1852	1846	6
382	20240319	134300	99438647	1847	1843	1852	1840	1604
383	20240319	134200	96485382	1853	1853	1853	1853	0
384	20240319	134100	96485382	1853	1853	1853	1853	496
385	20240319	134000	95566294	1843	1843	1843	1843	75
386	20240319	133900	95428069	1853	1853	1853	1853	0
387	20240319	133800	95428069	1853	1853	1853	1853	0
388	20240319	133700	95428069	1853	1853	1853	1853	1
389	20240319	133600	95426216	1843	1844	1844	1843	54
390	20240319	133500	95326683	1853	1846	1853	1845	12
391	20240319	133400	95304529	1853	1848	1853	1847	5
392	20240319	133300	95295286	1853	1853	1853	1853	0
393	20240319	133200	95295286	1853	1853	1853	1853	1
394	20240319	133100	95293433	1849	1853	1853	1849	15
395	20240319	133000	95265652	1853	1843	1853	1843	559
396	20240319	132900	94235405	1843	1843	1843	1843	61
397	20240319	132800	94122982	1844	1845	1845	1844	9
398	20240319	132700	94106382	1845	1846	1846	1845	16
399	20240319	132600	94076851	1847	1849	1849	1847	9
400	20240319	132500	94060222	1853	1853	1853	1853	0
401	20240319	132400	94060222	1853	1853	1853	1853	0
402	20240319	132300	94060222	1853	1853	1853	1853	0
403	20240319	132200	94060222	1853	1853	1853	1853	0
404	20240319	132100	94060222	1853	1853	1853	1853	0
405	20240319	132000	94060222	1853	1844	1853	1843	64
406	20240319	131900	93942255	1853	1853	1853	1845	17
407	20240319	131800	93910836	1853	1853	1853	1853	0
408	20240319	131700	93910836	1853	1853	1853	1853	0
409	20240319	131600	93910836	1853	1853	1853	1853	0
410	20240319	131500	93910836	1853	1853	1853	1853	1
411	20240319	131400	93908983	1847	1851	1853	1847	63
412	20240319	131300	93792539	1853	1853	1853	1853	0
413	20240319	131200	93792539	1853	1853	1853	1843	101
414	20240319	131100	93606332	1846	1851	1853	1846	28
415	20240319	131000	93554587	1853	1850	1853	1850	13
416	20240319	130900	93530534	1853	1851	1853	1851	12
417	20240319	130800	93508320	1853	1853	1853	1853	0
418	20240319	130700	93508320	1853	1853	1853	1853	0
419	20240319	130600	93508320	1853	1854	1854	1852	10
420	20240319	130500	93489786	1852	1853	1853	1852	36
421	20240319	130400	93423083	1855	1855	1855	1855	0
422	20240319	130300	93423083	1855	1855	1855	1855	0
423	20240319	130200	93423083	1855	1854	1855	1854	762
424	20240319	130100	92010334	1855	1855	1855	1855	0
425	20240319	130000	92010334	1855	1854	1855	1854	241
426	20240319	125900	91563518	1854	1854	1854	1854	1
427	20240319	125800	91561664	1843	1845	1845	1843	58
428	20240319	125700	91454732	1854	1847	1854	1846	12
429	20240319	125600	91432567	1854	1854	1854	1848	15
430	20240319	125500	91404821	1852	1852	1852	1852	2
431	20240319	125400	91401117	1854	1854	1854	1854	1
432	20240319	125300	91399263	1843	1844	1844	1843	451
433	20240319	125200	90567773	1854	1854	1854	1854	0
434	20240319	125100	90567773	1854	1854	1854	1854	0
435	20240319	125000	90567773	1854	1854	1854	1854	0
436	20240319	124900	90567773	1854	1854	1854	1854	0
437	20240319	124800	90567773	1854	1854	1854	1854	451
438	20240319	124700	89731619	1855	1855	1855	1855	0
439	20240319	124600	89731619	1855	1854	1855	1854	271
440	20240319	124500	89229124	1844	1845	1845	1844	255
441	20240319	124400	88758882	1845	1845	1845	1845	0
442	20240319	124300	88758882	1845	1845	1845	1845	0
443	20240319	124200	88758882	1845	1845	1845	1845	0
444	20240319	124100	88758882	1845	1845	1845	1845	0
445	20240319	124000	88758882	1845	1845	1845	1845	0
446	20240319	123900	88758882	1845	1848	1848	1845	66
447	20240319	123800	88637082	1854	1854	1854	1854	0
448	20240319	123700	88637082	1854	1854	1854	1854	0
449	20240319	123600	88637082	1854	1854	1854	1854	0
450	20240319	123500	88637082	1854	1854	1854	1854	2
451	20240319	123400	88633374	1848	1848	1848	1848	0
452	20240319	123300	88633374	1848	1847	1848	1847	200
453	20240319	123200	88263779	1848	1848	1848	1848	27
454	20240319	123100	88213883	1849	1851	1851	1849	28
455	20240319	123000	88162090	1852	1852	1852	1852	0
456	20240319	122900	88162090	1852	1852	1852	1852	0
457	20240319	122800	88162090	1852	1852	1852	1852	0
458	20240319	122700	88162090	1852	1852	1852	1852	5
459	20240319	122600	88152830	1853	1853	1853	1853	4
460	20240319	122500	88145418	1854	1854	1854	1854	0
461	20240319	122400	88145418	1854	1854	1854	1854	0
462	20240319	122300	88145418	1854	1854	1854	1854	0
463	20240319	122200	88145418	1854	1854	1854	1854	0
464	20240319	122100	88145418	1854	1854	1854	1854	0
465	20240319	122000	88145418	1854	1854	1854	1854	1
466	20240319	121900	88143564	1855	1852	1855	1852	1000
467	20240319	121800	86290737	1852	1852	1852	1852	2
468	20240319	121700	86287033	1852	1850	1852	1850	3
469	20240319	121600	86281481	1852	1852	1852	1852	1
470	20240319	121500	86279629	1845	1845	1845	1845	56
471	20240319	121400	86176309	1846	1847	1847	1846	5
472	20240319	121300	86167077	1853	1853	1853	1853	0
473	20240319	121200	86167077	1853	1853	1853	1853	0
474	20240319	121100	86167077	1853	1853	1853	1853	0
475	20240319	121000	86167077	1853	1853	1853	1853	1
476	20240319	120900	86165224	1846	1847	1847	1846	54
477	20240319	120800	86065538	1853	1853	1853	1853	0
478	20240319	120700	86065538	1853	1853	1853	1853	0
479	20240319	120600	86065538	1853	1853	1853	1853	0
480	20240319	120500	86065538	1853	1853	1853	1853	0
481	20240319	120400	86065538	1853	1848	1853	1845	65
482	20240319	120300	85945585	1853	1853	1853	1845	761
483	20240319	120200	84541391	1846	1854	1854	1846	49
484	20240319	120100	84450885	1850	1852	1854	1850	10
485	20240319	120000	84432375	1854	1854	1854	1854	0
486	20240319	115900	84432375	1854	1854	1854	1854	0
487	20240319	115800	84432375	1854	1854	1854	1854	0
488	20240319	115700	84432375	1854	1854	1854	1854	0
489	20240319	115600	84432375	1854	1847	1854	1846	60
490	20240319	115500	84321583	1854	1854	1854	1854	0
491	20240319	115400	84321583	1854	1854	1854	1854	0
492	20240319	115300	84321583	1854	1854	1854	1854	0
493	20240319	115200	84321583	1854	1854	1854	1854	0
494	20240319	115100	84321583	1854	1848	1854	1847	64
495	20240319	115000	84203325	1854	1854	1854	1854	0
496	20240319	114900	84203325	1854	1848	1854	1848	2
497	20240319	114800	84199623	1854	1854	1854	1854	0
498	20240319	114700	84199623	1854	1854	1854	1854	0
499	20240319	114600	84199623	1854	1855	1855	1848	58
500	20240319	114500	84092426	1849	1854	1855	1849	31
501	20240319	114400	84034997	1853	1854	1854	1853	4
502	20240319	114300	84027584	1855	1853	1855	1853	10
503	20240319	114200	84009052	1853	1849	1853	1849	16
504	20240319	114100	83979464	1849	1849	1849	1849	40
505	20240319	114000	83905504	1849	1849	1849	1849	1
506	20240319	113900	83903655	1849	1848	1849	1847	869
507	20240319	113800	82298130	1849	1849	1849	1849	0
508	20240319	113700	82298130	1849	1849	1849	1849	0
509	20240319	113600	82298130	1849	1849	1849	1849	0
510	20240319	113500	82298130	1849	1849	1849	1849	0
511	20240319	113400	82298130	1849	1849	1849	1849	0
512	20240319	113300	82298130	1849	1849	1849	1849	0
513	20240319	113200	82298130	1849	1849	1849	1849	50
514	20240319	113100	82205680	1848	1848	1848	1848	63
515	20240319	113000	82089256	1849	1849	1849	1849	0
516	20240319	112900	82089256	1849	1848	1849	1848	62
517	20240319	112800	81974677	1849	1849	1849	1848	318
518	20240319	112700	81386779	1850	1850	1850	1850	66
519	20240319	112600	81264679	1853	1853	1853	1853	0
520	20240319	112500	81264679	1853	1851	1853	1850	771
521	20240319	112400	79838324	1853	1853	1853	1853	1
522	20240319	112300	79836471	1850	1850	1850	1850	63
523	20240319	112200	79719921	1854	1854	1854	1854	0
524	20240319	112100	79719921	1854	1854	1854	1854	0
525	20240319	112000	79719921	1854	1854	1854	1854	0
526	20240319	111900	79719921	1854	1850	1854	1850	59
527	20240319	111800	79610767	1854	1851	1854	1851	6
528	20240319	111700	79599658	1854	1854	1854	1854	0
529	20240319	111600	79599658	1854	1854	1854	1854	2
530	20240319	111500	79595950	1851	1851	1851	1851	37
531	20240319	111400	79527463	1854	1854	1854	1854	2
532	20240319	111300	79523755	1855	1855	1855	1855	1
533	20240319	111200	79521900	1851	1851	1851	1851	0
534	20240319	111100	79521900	1851	1851	1851	1851	0
535	20240319	111000	79521900	1851	1852	1855	1851	67
536	20240319	110900	79397864	1855	1855	1855	1855	0
537	20240319	110800	79397864	1855	1852	1855	1852	418
538	20240319	110700	78623725	1853	1854	1854	1853	80
539	20240319	110600	78475480	1855	1854	1855	1854	18
540	20240319	110500	78442106	1855	1855	1855	1855	0
541	20240319	110400	78442106	1855	1855	1855	1855	0
542	20240319	110300	78442106	1855	1855	1855	1855	2
543	20240319	110200	78438396	1855	1857	1857	1855	586
544	20240319	110100	77351333	1861	1859	1861	1857	17
545	20240319	110000	77319750	1860	1861	1861	1860	4
546	20240319	105900	77312308	1862	1862	1862	1862	2
547	20240319	105800	77308584	1864	1863	1864	1863	6
548	20240319	105700	77297403	1864	1864	1864	1864	0
549	20240319	105600	77297403	1864	1864	1864	1864	0
550	20240319	105500	77297403	1864	1864	1864	1864	0
551	20240319	105400	77297403	1864	1869	1869	1864	8
552	20240319	105300	77282479	1866	1866	1866	1866	2
553	20240319	105200	77278747	1870	1870	1870	1870	33
554	20240319	105100	77217037	1856	1860	1860	1856	447
555	20240319	105000	76387195	1870	1870	1870	1870	0
556	20240319	104900	76387195	1870	1863	1871	1859	30
557	20240319	104800	76331353	1871	1871	1871	1871	50
558	20240319	104700	76237803	1871	1871	1871	1871	10
559	20240319	104600	76219093	1874	1874	1874	1874	0
560	20240319	104500	76219093	1874	1862	1874	1860	41
561	20240319	104400	76142794	1875	1875	1875	1875	0
562	20240319	104300	76142794	1875	1875	1875	1861	8
563	20240319	104200	76127871	1862	1878	1878	1862	51
564	20240319	104100	76032779	1878	1866	1878	1864	147
565	20240319	104000	75757961	1880	1867	1880	1867	3
566	20240319	103900	75752347	1880	1880	1880	1880	0
567	20240319	103800	75752347	1880	1880	1880	1880	1
568	20240319	103700	75750467	1882	1870	1882	1868	4
569	20240319	103600	75742978	1883	1883	1883	1883	20
570	20240319	103500	75705318	1883	1870	1883	1868	9
571	20240319	103400	75688457	1885	1885	1885	1885	0
572	20240319	103300	75688457	1885	1882	1886	1871	158
573	20240319	103200	75391154	1882	1863	1882	1863	352
574	20240319	103100	74735340	1884	1886	1886	1878	7069
575	20240319	103000	61441423	1887	1887	1887	1887	0
576	20240319	102900	61441423	1887	1887	1887	1885	22
577	20240319	102800	61399925	1887	1887	1887	1887	5
578	20240319	102700	61390490	1887	1887	1887	1887	0
579	20240319	102600	61390490	1887	1886	1887	1885	547
580	20240319	102500	60359378	1887	1887	1887	1887	501
581	20240319	102400	59413991	1888	1888	1888	1888	1
582	20240319	102300	59412103	1887	1889	1890	1887	26
583	20240319	102200	59363017	1890	1889	1890	1889	3
584	20240319	102100	59357349	1890	1888	1890	1888	62
585	20240319	102000	59240273	1886	1889	1889	1886	68
586	20240319	101900	59111919	1890	1889	1890	1888	4179
587	20240319	101800	51215781	1888	1887	1889	1886	35
588	20240319	101700	51149728	1886	1889	1889	1886	287
589	20240319	101600	50608208	1889	1888	1889	1888	15
590	20240319	101500	50579884	1889	1887	1889	1887	921
591	20240319	101400	48841765	1887	1885	1887	1885	1971
592	20240319	101300	45125995	1885	1881	1885	1881	1104
593	20240319	101200	43046362	1881	1880	1881	1880	472
594	20240319	101100	42158898	1881	1881	1881	1881	2
595	20240319	101000	42155136	1881	1881	1881	1881	0
596	20240319	100900	42155136	1881	1881	1881	1881	0
597	20240319	100800	42155136	1881	1882	1882	1880	154
598	20240319	100700	41865561	1884	1884	1884	1884	3
599	20240319	100600	41859909	1884	1878	1885	1875	31
600	20240319	100500	41801589	1852	1880	1885	1852	3066
601	20240319	100400	36036653	1880	1879	1880	1879	985
602	20240319	100300	34185434	1879	1880	1880	1879	774
603	20240319	100200	32730588	1879	1879	1880	1879	401
604	20240319	100100	31977108	1879	1879	1879	1879	0
605	20240319	100000	31977108	1879	1878	1879	1878	173
606	20240319	095900	31652213	1878	1878	1878	1878	0
607	20240319	095800	31652213	1878	1877	1878	1877	151
608	20240319	095700	31368735	1878	1878	1878	1878	9
609	20240319	095600	31351833	1878	1878	1878	1878	0
610	20240319	095500	31351833	1878	1875	1878	1875	3774
611	20240319	095400	24273643	1875	1871	1875	1870	753
612	20240319	095300	22863979	1872	1872	1872	1872	87
613	20240319	095200	22701115	1872	1870	1872	1870	95
614	20240319	095100	22523407	1870	1870	1870	1870	8
615	20240319	095000	22508447	1871	1872	1872	1871	584
616	20240319	094900	21415201	1872	1867	1872	1867	1284
617	20240319	094800	19017698	1867	1866	1867	1866	5
618	20240319	094700	19008365	1867	1865	1867	1865	143
619	20240319	094600	18741668	1865	1863	1865	1863	387
620	20240319	094500	18020662	1863	1863	1863	1863	3
621	20240319	094400	18015073	1863	1863	1863	1863	0
622	20240319	094300	18015073	1863	1863	1863	1863	2
623	20240319	094200	18011347	1863	1863	1863	1863	100
624	20240319	094100	17825047	1863	1856	1863	1856	5090
625	20240319	094000	8351109	1857	1857	1857	1857	0
626	20240319	093900	8351109	1857	1857	1857	1857	0
627	20240319	093800	8351109	1857	1858	1859	1857	812
628	20240319	093700	6843219	1859	1858	1859	1858	3
629	20240319	093600	6837644	1859	1859	1859	1859	1
630	20240319	093500	6835785	1859	1859	1859	1859	1
631	20240319	093400	6833926	1857	1857	1857	1857	1
632	20240319	093300	6832069	1859	1859	1859	1859	0
633	20240319	093200	6832069	1859	1859	1859	1859	0
634	20240319	093100	6832069	1859	1859	1859	1859	0
635	20240319	093000	6832069	1859	1859	1859	1859	0
636	20240319	092900	6832069	1859	1859	1859	1859	0
637	20240319	092800	6832069	1859	1858	1859	1858	4
638	20240319	092700	6824636	1859	1859	1859	1859	0
639	20240319	092600	6824636	1859	1857	1859	1857	5
640	20240319	092500	6815345	1859	1857	1859	1857	4
641	20240319	092400	6807913	1859	1857	1859	1852	76
642	20240319	092300	6667067	1859	1859	1859	1859	1
643	20240319	092200	6665208	1858	1858	1858	1858	151
644	20240319	092100	6384650	1852	1852	1852	1852	1084
645	20240319	092000	4377082	1852	1851	1852	1851	301
646	20240319	091900	3819930	1852	1851	1852	1851	8
647	20240319	091800	3805118	1852	1852	1852	1852	252
648	20240319	091700	3338414	1852	1852	1852	1852	0
649	20240319	091600	3338414	1852	1852	1852	1852	1
650	20240319	091500	3336562	1852	1852	1852	1852	0
651	20240319	091400	3336562	1852	1853	1853	1852	22
652	20240319	091300	3295811	1854	1859	1860	1854	408
653	20240319	091200	2538485	1859	1862	1862	1859	8
654	20240319	091100	2523604	1863	1863	1863	1863	0
655	20240319	091000	2523604	1863	1861	1863	1861	2
656	20240319	090900	2519880	1863	1862	1863	1862	2
657	20240319	090800	2516155	1863	1863	1863	1863	2
658	20240319	090700	2512429	1847	1847	1847	1847	0
659	20240319	090600	2512429	1847	1847	1847	1847	0
660	20240319	090500	2512429	1847	1847	1847	1847	0
661	20240319	090400	2512429	1847	1847	1847	1847	0
662	20240319	090300	2512429	1847	1859	1860	1847	317
663	20240319	090200	1923230	1859	1859	1859	1859	0
664	20240319	090100	1923230	1859	1859	1859	1859	0
665	20240319	090000	1923230	1859	1860	1860	1859	1034