KissMeData/060240/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192600	332440754	1903	1903	1903	1903	2026
3	20240329	192500	332440754	1903	1903	1903	1903	0
4	20240329	192400	332440754	1903	1903	1903	1903	0
5	20240329	192300	332440754	1903	1903	1903	1903	0
6	20240329	192200	332440754	1903	1903	1903	1903	0
7	20240329	192100	332440754	1903	1903	1903	1903	0
8	20240329	192000	332440754	1903	1903	1903	1903	0
9	20240329	191900	332440754	1903	1903	1903	1903	0
10	20240329	191800	332440754	1903	1903	1903	1903	0
11	20240329	191700	332440754	1903	1903	1903	1903	0
12	20240329	191600	332440754	1903	1903	1903	1903	0
13	20240329	191500	332440754	1903	1903	1903	1903	0
14	20240329	191400	332440754	1903	1903	1903	1903	0
15	20240329	191300	332440754	1903	1903	1903	1903	0
16	20240329	191200	332440754	1903	1903	1903	1903	0
17	20240329	191100	332440754	1903	1903	1903	1903	0
18	20240329	191000	332440754	1903	1903	1903	1903	0
19	20240329	190900	332440754	1903	1903	1903	1903	0
20	20240329	190800	332440754	1903	1903	1903	1903	0
21	20240329	190700	332440754	1903	1903	1903	1903	0
22	20240329	190600	332440754	1903	1903	1903	1903	0
23	20240329	190500	332440754	1903	1903	1903	1903	0
24	20240329	190400	332440754	1903	1903	1903	1903	0
25	20240329	190300	332440754	1903	1903	1903	1903	0
26	20240329	190200	332440754	1903	1903	1903	1903	0
27	20240329	190100	332440754	1903	1903	1903	1903	0
28	20240329	190000	332440754	1903	1903	1903	1903	0
29	20240329	185900	332440754	1903	1903	1903	1903	0
30	20240329	185800	332440754	1903	1903	1903	1903	0
31	20240329	185700	332440754	1903	1903	1903	1903	0
32	20240329	185600	332440754	1903	1903	1903	1903	2026
33	20240329	185500	332440754	1903	1903	1903	1903	0
34	20240329	185400	332440754	1903	1903	1903	1903	0
35	20240329	185300	332440754	1903	1903	1903	1903	0
36	20240329	185200	332440754	1903	1903	1903	1903	0
37	20240329	185100	332440754	1903	1903	1903	1903	0
38	20240329	185000	332440754	1903	1903	1903	1903	0
39	20240329	184900	332440754	1903	1903	1903	1903	0
40	20240329	184800	332440754	1903	1903	1903	1903	0
41	20240329	184700	332440754	1903	1903	1903	1903	0
42	20240329	184600	332440754	1903	1903	1903	1903	0
43	20240329	184500	332440754	1903	1903	1903	1903	0
44	20240329	184400	332440754	1903	1903	1903	1903	0
45	20240329	184300	332440754	1903	1903	1903	1903	0
46	20240329	184200	332440754	1903	1903	1903	1903	0
47	20240329	184100	332440754	1903	1903	1903	1903	0
48	20240329	184000	332440754	1903	1903	1903	1903	0
49	20240329	183900	332440754	1903	1903	1903	1903	0
50	20240329	183800	332440754	1903	1903	1903	1903	0
51	20240329	183700	332440754	1903	1903	1903	1903	0
52	20240329	183600	332440754	1903	1903	1903	1903	0
53	20240329	183500	332440754	1903	1903	1903	1903	0
54	20240329	183400	332440754	1903	1903	1903	1903	0
55	20240329	183300	332440754	1903	1903	1903	1903	0
56	20240329	183200	332440754	1903	1903	1903	1903	0
57	20240329	183100	332440754	1903	1903	1903	1903	0
58	20240329	183000	332440754	1903	1903	1903	1903	0
59	20240329	182900	332440754	1903	1903	1903	1903	0
60	20240329	182800	332440754	1903	1903	1903	1903	0
61	20240329	182700	332440754	1903	1903	1903	1903	0
62	20240329	182600	332440754	1903	1903	1903	1903	2026
63	20240329	182500	332440754	1903	1903	1903	1903	0
64	20240329	182400	332440754	1903	1903	1903	1903	0
65	20240329	182300	332440754	1903	1903	1903	1903	0
66	20240329	182200	332440754	1903	1903	1903	1903	0
67	20240329	182100	332440754	1903	1903	1903	1903	0
68	20240329	182000	332440754	1903	1903	1903	1903	0
69	20240329	181900	332440754	1903	1903	1903	1903	0
70	20240329	181800	332440754	1903	1903	1903	1903	0
71	20240329	181700	332440754	1903	1903	1903	1903	0
72	20240329	181600	332440754	1903	1903	1903	1903	0
73	20240329	181500	332440754	1903	1903	1903	1903	0
74	20240329	181400	332440754	1903	1903	1903	1903	0
75	20240329	181300	332440754	1903	1903	1903	1903	0
76	20240329	181200	332440754	1903	1903	1903	1903	0
77	20240329	181100	332440754	1903	1903	1903	1903	0
78	20240329	181000	332440754	1903	1903	1903	1903	0
79	20240329	180900	332440754	1903	1903	1903	1903	0
80	20240329	180800	332440754	1903	1903	1903	1903	0
81	20240329	180700	332440754	1903	1903	1903	1903	0
82	20240329	180600	332440754	1903	1903	1903	1903	0
83	20240329	180500	332440754	1903	1903	1903	1903	0
84	20240329	180400	332440754	1903	1903	1903	1903	0
85	20240329	180300	332440754	1903	1903	1903	1903	0
86	20240329	180200	332440754	1903	1903	1903	1903	0
87	20240329	180100	332440754	1903	1903	1903	1903	0
88	20240329	180000	332440754	1903	1903	1903	1903	0
89	20240329	175900	332440754	1903	1903	1903	1903	0
90	20240329	175800	332440754	1903	1903	1903	1903	0
91	20240329	175700	332440754	1903	1903	1903	1903	0
92	20240329	175600	332440754	1903	1903	1903	1903	2026
93	20240329	175500	332440754	1903	1903	1903	1903	0
94	20240329	175400	332440754	1903	1903	1903	1903	0
95	20240329	175300	332440754	1903	1903	1903	1903	0
96	20240329	175200	332440754	1903	1903	1903	1903	0
97	20240329	175100	332440754	1903	1903	1903	1903	0
98	20240329	175000	332440754	1903	1903	1903	1903	0
99	20240329	174900	332440754	1903	1903	1903	1903	0
100	20240329	174800	332440754	1903	1903	1903	1903	0
101	20240329	174700	332440754	1903	1903	1903	1903	0
102	20240329	174600	332440754	1903	1903	1903	1903	0
103	20240329	174500	332440754	1903	1903	1903	1903	0
104	20240329	174400	332440754	1903	1903	1903	1903	0
105	20240329	174300	332440754	1903	1903	1903	1903	0
106	20240329	174200	332440754	1903	1903	1903	1903	0
107	20240329	174100	332440754	1903	1903	1903	1903	0
108	20240329	174000	332440754	1903	1903	1903	1903	0
109	20240329	173900	332440754	1903	1903	1903	1903	0
110	20240329	173800	332440754	1903	1903	1903	1903	0
111	20240329	173700	332440754	1903	1903	1903	1903	0
112	20240329	173600	332440754	1903	1903	1903	1903	0
113	20240329	173500	332440754	1903	1903	1903	1903	0
114	20240329	173400	332440754	1903	1903	1903	1903	0
115	20240329	173300	332440754	1903	1903	1903	1903	0
116	20240329	173200	332440754	1903	1903	1903	1903	0
117	20240329	173100	332440754	1903	1903	1903	1903	0
118	20240329	173000	332440754	1903	1903	1903	1903	0
119	20240329	172900	332440754	1903	1903	1903	1903	0
120	20240329	172800	332440754	1903	1903	1903	1903	0
121	20240329	172700	332440754	1903	1903	1903	1903	0
122	20240329	172600	332440754	1903	1903	1903	1903	2026
123	20240329	172500	332440754	1903	1903	1903	1903	0
124	20240329	172400	332440754	1903	1903	1903	1903	0
125	20240329	172300	332440754	1903	1903	1903	1903	0
126	20240329	172200	332440754	1903	1903	1903	1903	0
127	20240329	172100	332440754	1903	1903	1903	1903	0
128	20240329	172000	332440754	1903	1903	1903	1903	0
129	20240329	171900	332440754	1903	1903	1903	1903	0
130	20240329	171800	332440754	1903	1903	1903	1903	0
131	20240329	171700	332440754	1903	1903	1903	1903	0
132	20240329	171600	332440754	1903	1903	1903	1903	0
133	20240329	171500	332440754	1903	1903	1903	1903	0
134	20240329	171400	332440754	1903	1903	1903	1903	0
135	20240329	171300	332440754	1903	1903	1903	1903	0
136	20240329	171200	332440754	1903	1903	1903	1903	0
137	20240329	171100	332440754	1903	1903	1903	1903	0
138	20240329	171000	332440754	1903	1903	1903	1903	0
139	20240329	170900	332440754	1903	1903	1903	1903	0
140	20240329	170800	332440754	1903	1903	1903	1903	0
141	20240329	170700	332440754	1903	1903	1903	1903	0
142	20240329	170600	332440754	1903	1903	1903	1903	0
143	20240329	170500	332440754	1903	1903	1903	1903	0
144	20240329	170400	332440754	1903	1903	1903	1903	0
145	20240329	170300	332440754	1903	1903	1903	1903	0
146	20240329	170200	332440754	1903	1903	1903	1903	0
147	20240329	170100	332440754	1903	1903	1903	1903	0
148	20240329	170000	332440754	1903	1903	1903	1903	0
149	20240329	165900	332440754	1903	1903	1903	1903	0
150	20240329	165800	332440754	1903	1903	1903	1903	0
151	20240329	165700	332440754	1903	1903	1903	1903	0
152	20240329	165600	332440754	1903	1903	1903	1903	2026
153	20240329	165500	332440754	1903	1903	1903	1903	0
154	20240329	165400	332440754	1903	1903	1903	1903	0
155	20240329	165300	332440754	1903	1903	1903	1903	0
156	20240329	165200	332440754	1903	1903	1903	1903	0
157	20240329	165100	332440754	1903	1903	1903	1903	0
158	20240329	165000	332440754	1903	1903	1903	1903	0
159	20240329	164900	332440754	1903	1903	1903	1903	0
160	20240329	164800	332440754	1903	1903	1903	1903	0
161	20240329	164700	332440754	1903	1903	1903	1903	0
162	20240329	164600	332440754	1903	1903	1903	1903	0
163	20240329	164500	332440754	1903	1903	1903	1903	0
164	20240329	164400	332440754	1903	1903	1903	1903	0
165	20240329	164300	332440754	1903	1903	1903	1903	0
166	20240329	164200	332440754	1903	1903	1903	1903	0
167	20240329	164100	332440754	1903	1903	1903	1903	0
168	20240329	164000	332440754	1903	1903	1903	1903	0
169	20240329	163900	332440754	1903	1903	1903	1903	0
170	20240329	163800	332440754	1903	1903	1903	1903	0
171	20240329	163700	332440754	1903	1903	1903	1903	0
172	20240329	163600	332440754	1903	1903	1903	1903	0
173	20240329	163500	332440754	1903	1903	1903	1903	0
174	20240329	163400	332440754	1903	1903	1903	1903	0
175	20240329	163300	332440754	1903	1903	1903	1903	0
176	20240329	163200	332440754	1903	1903	1903	1903	0
177	20240329	163100	332440754	1903	1903	1903	1903	0
178	20240329	163000	332440754	1903	1903	1903	1903	0
179	20240329	162900	332440754	1903	1903	1903	1903	0
180	20240329	162800	332440754	1903	1903	1903	1903	0
181	20240329	162700	332440754	1903	1903	1903	1903	0
182	20240329	162600	332440754	1903	1903	1903	1903	2026
183	20240329	162500	332440754	1903	1903	1903	1903	0
184	20240329	162400	332440754	1903	1903	1903	1903	0
185	20240329	162300	332440754	1903	1903	1903	1903	0
186	20240329	162200	332440754	1903	1903	1903	1903	0
187	20240329	162100	332440754	1903	1903	1903	1903	0
188	20240329	162000	332440754	1903	1903	1903	1903	0
189	20240329	161900	332440754	1903	1903	1903	1903	0
190	20240329	161800	332440754	1903	1903	1903	1903	0
191	20240329	161700	332440754	1903	1903	1903	1903	0
192	20240329	161600	332440754	1903	1903	1903	1903	0
193	20240329	161500	332440754	1903	1903	1903	1903	0
194	20240329	161400	332440754	1903	1903	1903	1903	0
195	20240329	161300	332440754	1903	1903	1903	1903	0
196	20240329	161200	332440754	1903	1903	1903	1903	0
197	20240329	161100	332440754	1903	1903	1903	1903	0
198	20240329	161000	332440754	1903	1903	1903	1903	0
199	20240329	160900	332440754	1903	1903	1903	1903	0
200	20240329	160800	332440754	1903	1903	1903	1903	0
201	20240329	160700	332440754	1903	1903	1903	1903	0
202	20240329	160600	332440754	1903	1903	1903	1903	0
203	20240329	160500	332440754	1903	1903	1903	1903	0
204	20240329	160400	332440754	1903	1903	1903	1903	0
205	20240329	160300	332440754	1903	1903	1903	1903	0
206	20240329	160200	332440754	1903	1903	1903	1903	0
207	20240329	160100	332440754	1903	1903	1903	1903	0
208	20240329	160000	332440754	1903	1903	1903	1903	0
209	20240329	155900	332440754	1903	1903	1903	1903	0
210	20240329	155800	332440754	1903	1903	1903	1903	0
211	20240329	155700	332440754	1903	1903	1903	1903	0
212	20240329	155600	332440754	1903	1903	1903	1903	2026
213	20240329	155500	332440754	1903	1903	1903	1903	0
214	20240329	155400	332440754	1903	1903	1903	1903	0
215	20240329	155300	332440754	1903	1903	1903	1903	0
216	20240329	155200	332440754	1903	1903	1903	1903	0
217	20240329	155100	332440754	1903	1903	1903	1903	0
218	20240329	155000	332440754	1903	1903	1903	1903	0
219	20240329	154900	332440754	1903	1903	1903	1903	0
220	20240329	154800	332440754	1903	1903	1903	1903	0
221	20240329	154700	332440754	1903	1903	1903	1903	0
222	20240329	154600	332440754	1903	1903	1903	1903	0
223	20240329	154500	332440754	1903	1903	1903	1903	0
224	20240329	154400	332440754	1903	1903	1903	1903	0
225	20240329	154300	332440754	1903	1903	1903	1903	0
226	20240329	154200	332440754	1903	1903	1903	1903	0
227	20240329	154100	332440754	1903	1903	1903	1903	0
228	20240329	154000	332440754	1903	1903	1903	1903	0
229	20240329	153900	332440754	1903	1903	1903	1903	0
230	20240329	153800	332440754	1903	1903	1903	1903	0
231	20240329	153700	332440754	1903	1903	1903	1903	0
232	20240329	153600	332440754	1903	1903	1903	1903	0
233	20240329	153500	332440754	1903	1903	1903	1903	0
234	20240329	153400	332440754	1903	1903	1903	1903	0
235	20240329	153300	332440754	1903	1903	1903	1903	0
236	20240329	153200	332440754	1903	1903	1903	1903	0
237	20240329	153100	332440754	1903	1903	1903	1903	0
238	20240329	153000	332440754	1903	1903	1903	1903	2026
239	20240329	152900	328585276	1872	1872	1872	1872	0
240	20240329	152800	328585276	1872	1872	1872	1872	0
241	20240329	152700	328585276	1872	1872	1872	1872	0
242	20240329	152600	328585276	1872	1872	1872	1872	0
243	20240329	152500	328585276	1872	1872	1872	1872	0
244	20240329	152400	328585276	1872	1872	1872	1872	0
245	20240329	152300	328585276	1872	1872	1872	1872	0
246	20240329	152200	328585276	1872	1872	1872	1872	0
247	20240329	152100	328585276	1872	1872	1872	1872	0
248	20240329	152000	328585276	1872	1872	1872	1872	0
249	20240329	151900	328585276	1872	1865	1872	1855	1696
250	20240329	151800	325422833	1865	1871	1871	1865	1455
251	20240329	151700	322701068	1872	1871	1872	1871	3642
252	20240329	151600	315883903	1872	1871	1872	1871	329
253	20240329	151500	315268343	1871	1880	1880	1871	4839
254	20240329	151400	306173279	1880	1884	1884	1880	671
255	20240329	151300	304911684	1884	1886	1886	1884	828
256	20240329	151200	303351026	1886	1885	1886	1885	801
257	20240329	151100	301841140	1885	1885	1885	1885	700
258	20240329	151000	300521640	1885	1886	1886	1885	550
259	20240329	150900	299484750	1903	1903	1903	1903	0
260	20240329	150800	299484750	1903	1896	1903	1896	201
261	20240329	150700	299103647	1895	1895	1895	1895	200
262	20240329	150600	298724647	1895	1895	1895	1895	1
263	20240329	150500	298722752	1885	1885	1885	1885	487
264	20240329	150400	297804757	1895	1895	1895	1895	12
265	20240329	150300	297782017	1885	1885	1885	1885	1800
266	20240329	150200	294389017	1896	1896	1896	1896	1
267	20240329	150100	294387121	1885	1890	1890	1885	721
268	20240329	150000	293027715	1892	1892	1892	1892	0
269	20240329	145900	293027715	1892	1892	1892	1892	196
270	20240329	145800	292656883	1896	1893	1896	1893	188
271	20240329	145700	292300996	1893	1893	1893	1893	30
272	20240329	145600	292244206	1893	1893	1893	1893	62
273	20240329	145500	292126840	1900	1900	1900	1900	0
274	20240329	145400	292126840	1900	1900	1900	1900	0
275	20240329	145300	292126840	1900	1900	1900	1900	1
276	20240329	145200	292124940	1900	1910	1910	1900	1700
277	20240329	145100	288894930	1910	1910	1910	1910	500
278	20240329	145000	287939930	1909	1909	1909	1892	796
279	20240329	144900	286421369	1909	1909	1909	1909	1
280	20240329	144800	286419460	1902	1902	1902	1902	202
281	20240329	144700	286035256	1910	1910	1910	1910	0
282	20240329	144600	286035256	1910	1902	1910	1902	929
283	20240329	144500	284268035	1899	1899	1899	1899	17
284	20240329	144400	284235752	1898	1896	1898	1896	1191
285	20240329	144300	281976936	1897	1897	1897	1897	0
286	20240329	144200	281976936	1897	1897	1897	1897	0
287	20240329	144100	281976936	1897	1897	1897	1897	0
288	20240329	144000	281976936	1897	1896	1897	1886	752
289	20240329	143900	280555533	1896	1896	1896	1896	217
290	20240329	143800	280144101	1896	1896	1896	1896	1
291	20240329	143700	280142205	1899	1905	1905	1899	32
292	20240329	143600	280081257	1905	1901	1905	1901	2
293	20240329	143500	280077451	1902	1902	1902	1902	1
294	20240329	143400	280075549	1919	1916	1919	1916	2400
295	20240329	143300	275472390	1918	1888	1919	1888	5827
296	20240329	143200	264381625	1887	1887	1887	1887	500
297	20240329	143100	263438125	1887	1887	1887	1887	0
298	20240329	143000	263438125	1887	1887	1887	1887	0
299	20240329	142900	263438125	1887	1890	1890	1887	512
300	20240329	142800	262470537	1895	1895	1895	1895	0
301	20240329	142700	262470537	1895	1895	1895	1895	127
302	20240329	142600	262229872	1896	1896	1896	1896	0
303	20240329	142500	262229872	1896	1896	1896	1896	1
304	20240329	142400	262227976	1890	1890	1890	1890	90
305	20240329	142300	262057876	1896	1896	1896	1896	0
306	20240329	142200	262057876	1896	1896	1896	1896	1500
307	20240329	142100	259213876	1896	1891	1896	1890	1622
308	20240329	142000	256145546	1891	1891	1891	1891	400
309	20240329	141900	255389146	1896	1896	1896	1896	0
310	20240329	141800	255389146	1896	1896	1896	1896	0
311	20240329	141700	255389146	1896	1896	1896	1896	0
312	20240329	141600	255389146	1896	1896	1896	1896	0
313	20240329	141500	255389146	1896	1895	1896	1895	1000
314	20240329	141400	253493495	1895	1891	1895	1891	22
315	20240329	141300	253451885	1891	1892	1892	1891	401
316	20240329	141200	252693574	1896	1896	1896	1896	0
317	20240329	141100	252693574	1896	1896	1896	1896	0
318	20240329	141000	252693574	1896	1896	1896	1896	0
319	20240329	140900	252693574	1896	1896	1896	1896	0
320	20240329	140800	252693574	1896	1896	1896	1896	0
321	20240329	140700	252693574	1896	1896	1896	1896	0
322	20240329	140600	252693574	1896	1896	1896	1896	0
323	20240329	140500	252693574	1896	1896	1896	1896	0
324	20240329	140400	252693574	1896	1896	1896	1896	2112
325	20240329	140300	248689222	1896	1896	1896	1896	336
326	20240329	140200	248052166	1897	1897	1897	1897	500
327	20240329	140100	247103666	1898	1898	1898	1898	0
328	20240329	140000	247103666	1898	1898	1898	1898	0
329	20240329	135900	247103666	1898	1899	1899	1898	475
330	20240329	135800	246201643	1899	1899	1899	1899	200
331	20240329	135700	245821843	1899	1899	1899	1899	201
332	20240329	135600	245440144	1899	1899	1899	1899	0
333	20240329	135500	245440144	1899	1899	1899	1899	0
334	20240329	135400	245440144	1899	1899	1899	1899	1126
335	20240329	135300	243301870	1899	1899	1899	1899	57
336	20240329	135200	243193627	1899	1899	1899	1899	1500
337	20240329	135100	240345127	1899	1899	1899	1899	500
338	20240329	135000	239395627	1899	1899	1899	1899	0
339	20240329	134900	239395627	1899	1899	1899	1899	0
340	20240329	134800	239395627	1899	1899	1899	1899	301
341	20240329	134700	238824028	1899	1899	1899	1899	0
342	20240329	134600	238824028	1899	1899	1899	1899	2263
343	20240329	134500	234526591	1899	1899	1899	1899	0
344	20240329	134400	234526591	1899	1899	1899	1899	0
345	20240329	134300	234526591	1899	1899	1899	1899	0
346	20240329	134200	234526591	1899	1899	1899	1899	0
347	20240329	134100	234526591	1899	1899	1899	1899	0
348	20240329	134000	234526591	1899	1899	1899	1899	0
349	20240329	133900	234526591	1899	1899	1899	1899	0
350	20240329	133800	234526591	1899	1899	1899	1899	1000
351	20240329	133700	232627591	1899	1897	1899	1896	51
352	20240329	133600	232530878	1897	1897	1897	1897	36
353	20240329	133500	232462586	1899	1899	1899	1899	1
354	20240329	133400	232460687	1899	1899	1899	1899	0
355	20240329	133300	232460687	1899	1899	1899	1899	100
356	20240329	133200	232270787	1899	1899	1899	1899	0
357	20240329	133100	232270787	1899	1899	1899	1899	0
358	20240329	133000	232270787	1899	1897	1899	1897	1000
359	20240329	132900	230373617	1896	1896	1896	1896	0
360	20240329	132800	230373617	1896	1896	1896	1896	0
361	20240329	132700	230373617	1896	1896	1896	1896	0
362	20240329	132600	230373617	1896	1896	1896	1896	27
363	20240329	132500	230322425	1897	1897	1897	1897	0
364	20240329	132400	230322425	1897	1897	1897	1897	26
365	20240329	132300	230273103	1897	1897	1897	1897	10
366	20240329	132200	230254133	1897	1897	1897	1897	102
367	20240329	132100	230060639	1899	1897	1899	1897	38
368	20240329	132000	229988533	1896	1896	1896	1896	304
369	20240329	131900	229412149	1896	1896	1896	1896	0
370	20240329	131800	229412149	1896	1896	1896	1896	0
371	20240329	131700	229412149	1896	1896	1896	1896	0
372	20240329	131600	229412149	1896	1896	1896	1896	3
373	20240329	131500	229406461	1896	1896	1896	1896	0
374	20240329	131400	229406461	1896	1896	1896	1896	0
375	20240329	131300	229406461	1896	1896	1896	1896	19
376	20240329	131200	229370437	1896	1896	1896	1896	0
377	20240329	131100	229370437	1896	1896	1896	1896	727
378	20240329	131000	227992045	1899	1899	1899	1899	2
379	20240329	130900	227988247	1896	1896	1896	1896	0
380	20240329	130800	227988247	1896	1896	1896	1896	0
381	20240329	130700	227988247	1896	1896	1896	1896	0
382	20240329	130600	227988247	1896	1896	1896	1896	0
383	20240329	130500	227988247	1896	1896	1896	1896	0
384	20240329	130400	227988247	1896	1895	1896	1895	47
385	20240329	130300	227899180	1896	1896	1896	1896	0
386	20240329	130200	227899180	1896	1896	1896	1896	0
387	20240329	130100	227899180	1896	1895	1896	1891	401
388	20240329	130000	227140420	1895	1895	1895	1895	0
389	20240329	125900	227140420	1895	1895	1895	1895	99
390	20240329	125800	226952815	1901	1901	1901	1901	0
391	20240329	125700	226952815	1901	1901	1901	1901	0
392	20240329	125600	226952815	1901	1901	1901	1901	0
393	20240329	125500	226952815	1901	1901	1901	1901	0
394	20240329	125400	226952815	1901	1901	1901	1901	0
395	20240329	125300	226952815	1901	1901	1901	1901	0
396	20240329	125200	226952815	1901	1901	1901	1901	0
397	20240329	125100	226952815	1901	1901	1901	1901	1
398	20240329	125000	226950914	1895	1895	1895	1895	0
399	20240329	124900	226950914	1895	1895	1895	1895	24
400	20240329	124800	226905434	1895	1895	1895	1895	0
401	20240329	124700	226905434	1895	1895	1895	1895	0
402	20240329	124600	226905434	1895	1895	1895	1895	0
403	20240329	124500	226905434	1895	1895	1895	1895	0
404	20240329	124400	226905434	1895	1895	1895	1895	0
405	20240329	124300	226905434	1895	1902	1902	1895	6996
406	20240329	124200	213647928	1909	1909	1909	1909	0
407	20240329	124100	213647928	1909	1909	1909	1909	0
408	20240329	124000	213647928	1909	1909	1909	1909	0
409	20240329	123900	213647928	1909	1899	1909	1898	95
410	20240329	123800	213467538	1896	1896	1896	1896	25
411	20240329	123700	213420138	1895	1895	1895	1895	0
412	20240329	123600	213420138	1895	1891	1895	1891	1146
413	20240329	123500	211250687	1891	1891	1891	1891	0
414	20240329	123400	211250687	1891	1891	1891	1891	0
415	20240329	123300	211250687	1891	1891	1891	1891	0
416	20240329	123200	211250687	1891	1891	1891	1891	0
417	20240329	123100	211250687	1891	1891	1891	1891	250
418	20240329	123000	210777937	1893	1893	1893	1893	0
419	20240329	122900	210777937	1893	1891	1893	1891	15
420	20240329	122800	210749546	1893	1893	1893	1893	1
421	20240329	122700	210747653	1893	1893	1893	1893	1
422	20240329	122600	210745760	1891	1892	1892	1891	412
423	20240329	122500	209966667	1893	1893	1893	1893	0
424	20240329	122400	209966667	1893	1893	1893	1893	0
425	20240329	122300	209966667	1893	1893	1893	1893	0
426	20240329	122200	209966667	1893	1893	1893	1893	0
427	20240329	122100	209966667	1893	1893	1893	1893	56
428	20240329	122000	209860659	1894	1894	1894	1894	0
429	20240329	121900	209860659	1894	1894	1894	1894	0
430	20240329	121800	209860659	1894	1894	1894	1894	25
431	20240329	121700	209813309	1891	1891	1891	1891	0
432	20240329	121600	209813309	1891	1893	1893	1891	6
433	20240329	121500	209801961	1894	1894	1894	1894	0
434	20240329	121400	209801961	1894	1894	1894	1894	5
435	20240329	121300	209792491	1896	1896	1896	1896	0
436	20240329	121200	209792491	1896	1896	1896	1896	263
437	20240329	121100	209293843	1896	1896	1896	1896	106
438	20240329	121000	209092867	1896	1896	1896	1896	32
439	20240329	120900	209032195	1896	1896	1896	1896	124
440	20240329	120800	208797091	1896	1896	1896	1896	1
441	20240329	120700	208795195	1902	1902	1902	1902	0
442	20240329	120600	208795195	1902	1902	1902	1902	0
443	20240329	120500	208795195	1902	1902	1902	1902	0
444	20240329	120400	208795195	1902	1902	1902	1902	0
445	20240329	120300	208795195	1902	1900	1902	1899	1602
446	20240329	120200	205751494	1902	1902	1902	1902	0
447	20240329	120100	205751494	1902	1902	1902	1901	36
448	20240329	120000	205683046	1902	1902	1902	1902	0
449	20240329	115900	205683046	1902	1908	1908	1902	133
450	20240329	115800	205430062	1910	1910	1910	1910	0
451	20240329	115700	205430062	1910	1910	1910	1910	0
452	20240329	115600	205430062	1910	1910	1910	1910	0
453	20240329	115500	205430062	1910	1914	1914	1910	3
454	20240329	115400	205424328	1914	1914	1914	1914	1
455	20240329	115300	205422414	1902	1902	1902	1902	1
456	20240329	115200	205420512	1902	1915	1915	1902	322
457	20240329	115100	204804155	1910	1915	1915	1910	3060
458	20240329	115000	198959550	1913	1913	1913	1913	493
459	20240329	114900	198016441	1916	1916	1916	1916	0
460	20240329	114800	198016441	1916	1913	1916	1913	3879
461	20240329	114700	190590115	1914	1914	1914	1914	0
462	20240329	114600	190590115	1914	1914	1914	1914	519
463	20240329	114500	189596749	1913	1906	1913	1906	1945
464	20240329	114400	185888430	1906	1904	1906	1900	387
465	20240329	114300	185152077	1906	1904	1906	1903	809
466	20240329	114200	183610140	1904	1904	1904	1904	10
467	20240329	114100	183591100	1903	1903	1903	1903	4
468	20240329	114000	183583488	1903	1903	1903	1903	0
469	20240329	113900	183583488	1903	1903	1903	1903	52
470	20240329	113800	183484532	1903	1903	1903	1903	1
471	20240329	113700	183482629	1901	1901	1901	1901	0
472	20240329	113600	183482629	1901	1901	1901	1900	731
473	20240329	113500	182093008	1901	1901	1901	1901	22
474	20240329	113400	182051186	1901	1900	1901	1900	1783
475	20240329	113300	178661709	1900	1900	1900	1900	1022
476	20240329	113200	176719909	1900	1899	1900	1899	553
477	20240329	113100	175669260	1899	1899	1900	1899	1333
478	20240329	113000	173137074	1899	1899	1899	1899	0
479	20240329	112900	173137074	1899	1889	1899	1889	516
480	20240329	112800	172157230	1899	1899	1899	1890	571
481	20240329	112700	171072919	1899	1899	1899	1898	2376
482	20240329	112600	166562282	1899	1899	1899	1899	606
483	20240329	112500	165411488	1899	1899	1899	1899	0
484	20240329	112400	165411488	1899	1899	1899	1899	0
485	20240329	112300	165411488	1899	1900	1900	1899	5920
486	20240329	112200	154163727	1901	1895	1901	1895	607
487	20240329	112100	153011596	1894	1894	1894	1894	1
488	20240329	112000	153009702	1884	1884	1884	1884	27
489	20240329	111900	152958834	1884	1883	1884	1883	673
490	20240329	111800	151691053	1883	1883	1883	1883	1
491	20240329	111700	151689170	1880	1880	1880	1880	1
492	20240329	111600	151687290	1883	1880	1883	1880	4
493	20240329	111500	151679767	1880	1880	1880	1880	10
494	20240329	111400	151660967	1884	1884	1884	1884	40
495	20240329	111300	151585607	1880	1884	1884	1880	83
496	20240329	111200	151429259	1884	1884	1884	1884	1100
497	20240329	111100	149356859	1884	1884	1884	1884	0
498	20240329	111000	149356859	1884	1884	1884	1884	54
499	20240329	110900	149255123	1884	1884	1884	1884	1371
500	20240329	110800	146672159	1884	1884	1884	1884	0
501	20240329	110700	146672159	1884	1880	1884	1880	2
502	20240329	110600	146668395	1880	1884	1884	1880	2354
503	20240329	110500	142234964	1884	1884	1884	1884	0
504	20240329	110400	142234964	1884	1883	1884	1883	189
505	20240329	110300	141878979	1884	1884	1884	1884	0
506	20240329	110200	141878979	1884	1884	1884	1884	0
507	20240329	110100	141878979	1884	1883	1884	1883	16
508	20240329	110000	141848850	1880	1880	1880	1880	3
509	20240329	105900	141843210	1880	1880	1880	1880	0
510	20240329	105800	141843210	1880	1880	1880	1880	3
511	20240329	105700	141837570	1876	1876	1876	1876	0
512	20240329	105600	141837570	1876	1876	1876	1876	0
513	20240329	105500	141837570	1876	1876	1876	1876	0
514	20240329	105400	141837570	1876	1876	1876	1876	0
515	20240329	105300	141837570	1876	1876	1876	1876	0
516	20240329	105200	141837570	1876	1876	1876	1876	0
517	20240329	105100	141837570	1876	1876	1876	1876	16
518	20240329	105000	141807554	1876	1876	1876	1876	0
519	20240329	104900	141807554	1876	1887	1887	1876	271
520	20240329	104800	141298258	1891	1891	1891	1891	85
521	20240329	104700	141137523	1891	1900	1900	1891	2106
522	20240329	104600	137140794	1902	1902	1902	1902	0
523	20240329	104500	137140794	1902	1890	1902	1890	726
524	20240329	104400	135762354	1905	1905	1905	1905	2
525	20240329	104300	135758544	1907	1907	1907	1907	0
526	20240329	104200	135758544	1907	1906	1907	1906	1123
527	20240329	104100	133617030	1906	1906	1906	1906	5
528	20240329	104000	133607500	1907	1879	1907	1879	2900
529	20240329	103900	128127434	1879	1879	1879	1879	1
530	20240329	103800	128125555	1874	1877	1877	1874	10
531	20240329	103700	128106809	1879	1879	1879	1879	500
532	20240329	103600	127167309	1878	1878	1878	1878	1
533	20240329	103500	127165431	1879	1879	1879	1879	2
534	20240329	103400	127161673	1879	1879	1879	1879	0
535	20240329	103300	127161673	1879	1879	1879	1879	217
536	20240329	103200	126753930	1880	1880	1880	1880	0
537	20240329	103100	126753930	1880	1880	1880	1880	100
538	20240329	103000	126565930	1880	1880	1880	1880	0
539	20240329	102900	126565930	1880	1880	1880	1880	1
540	20240329	102800	126564050	1880	1880	1880	1880	0
541	20240329	102700	126564050	1880	1880	1880	1880	0
542	20240329	102600	126564050	1880	1880	1880	1880	10
543	20240329	102500	126545250	1880	1880	1880	1880	285
544	20240329	102400	126009450	1862	1860	1935	1859	12462
545	20240329	102300	102343148	1860	1860	1860	1860	0
546	20240329	102200	102343148	1860	1860	1860	1860	0
547	20240329	102100	102343148	1860	1860	1860	1860	0
548	20240329	102000	102343148	1860	1860	1860	1860	12
549	20240329	101900	102320828	1861	1859	1861	1859	7363
550	20240329	101800	88632771	1859	1859	1859	1859	0
551	20240329	101700	88632771	1859	1859	1859	1859	18
552	20240329	101600	88599309	1859	1859	1859	1859	286
553	20240329	101500	88067635	1859	1859	1859	1859	10
554	20240329	101400	88049045	1859	1859	1859	1859	1
555	20240329	101300	88047186	1858	1858	1858	1858	21
556	20240329	101200	88008168	1859	1859	1859	1859	120
557	20240329	101100	87785088	1859	1859	1859	1859	3
558	20240329	101000	87779511	1859	1859	1859	1859	0
559	20240329	100900	87779511	1859	1859	1859	1859	1
560	20240329	100800	87777652	1858	1858	1858	1858	0
561	20240329	100700	87777652	1858	1858	1858	1858	536
562	20240329	100600	86781764	1858	1858	1858	1858	0
563	20240329	100500	86781764	1858	1858	1858	1858	270
564	20240329	100400	86280104	1859	1859	1859	1859	51
565	20240329	100300	86185295	1859	1859	1859	1859	0
566	20240329	100200	86185295	1859	1855	1859	1855	144
567	20240329	100100	85918106	1855	1855	1855	1855	70
568	20240329	100000	85788256	1859	1855	1859	1855	250
569	20240329	095900	85323941	1844	1840	1855	1840	324
570	20240329	095800	84724632	1840	1821	1840	1821	184
571	20240329	095700	84387117	1840	1840	1851	1810	9229
572	20240329	095600	67480106	1840	1843	1843	1840	489
573	20240329	095500	66579775	1843	1843	1843	1843	22
574	20240329	095400	66539229	1843	1843	1843	1843	108
575	20240329	095300	66340185	1843	1843	1843	1843	5
576	20240329	095200	66330970	1843	1843	1843	1843	101
577	20240329	095100	66144827	1841	1841	1841	1841	121
578	20240329	095000	65922066	1841	1841	1841	1841	181
579	20240329	094900	65588845	1843	1843	1843	1843	0
580	20240329	094800	65588845	1843	1843	1843	1840	1279
581	20240329	094700	63232405	1843	1854	1854	1843	1415
582	20240329	094600	60616559	1854	1863	1863	1854	8339
583	20240329	094500	45102844	1866	1866	1866	1866	1
584	20240329	094400	45100978	1863	1863	1863	1863	2
585	20240329	094300	45097252	1863	1863	1863	1863	20
586	20240329	094200	45059992	1863	1863	1863	1863	19
587	20240329	094100	45024595	1863	1867	1868	1863	275
588	20240329	094000	44512048	1868	1868	1868	1868	0
589	20240329	093900	44512048	1868	1868	1868	1868	196
590	20240329	093800	44145920	1868	1868	1869	1868	946
591	20240329	093700	42378692	1868	1869	1869	1868	13
592	20240329	093600	42354396	1863	1863	1863	1863	15
593	20240329	093500	42326451	1870	1870	1870	1870	0
594	20240329	093400	42326451	1870	1869	1870	1869	30
595	20240329	093300	42270357	1870	1870	1870	1870	100
596	20240329	093200	42083357	1871	1871	1871	1871	0
597	20240329	093100	42083357	1871	1871	1871	1871	1
598	20240329	093000	42081486	1863	1863	1863	1863	0
599	20240329	092900	42081486	1863	1863	1863	1863	0
600	20240329	092800	42081486	1863	1863	1863	1863	500
601	20240329	092700	41149986	1863	1863	1863	1863	1
602	20240329	092600	41148123	1869	1869	1869	1869	65
603	20240329	092500	41026638	1871	1869	1871	1869	14
604	20240329	092400	41000470	1871	1869	1871	1869	183
605	20240329	092300	40658441	1869	1869	1869	1869	1
606	20240329	092200	40656572	1862	1862	1862	1860	282
607	20240329	092100	40131622	1862	1871	1871	1862	1585
608	20240329	092000	37178768	1864	1864	1864	1864	122
609	20240329	091900	36951360	1875	1875	1875	1875	0
610	20240329	091800	36951360	1875	1875	1875	1875	1
611	20240329	091700	36949485	1863	1863	1863	1863	241
612	20240329	091600	36500502	1863	1862	1863	1862	168
613	20240329	091500	36187519	1863	1863	1863	1863	459
614	20240329	091400	35332402	1863	1871	1871	1863	79
615	20240329	091300	35185200	1864	1878	1878	1864	3858
616	20240329	091200	27968515	1879	1881	1881	1879	3
617	20240329	091100	27962875	1874	1878	1878	1874	3760
618	20240329	091000	20910539	1897	1883	1897	1876	1050
619	20240329	090900	18937247	1880	1891	1893	1880	3246
620	20240329	090800	12813702	1892	1899	1899	1892	414
621	20240329	090700	12029504	1900	1900	1900	1900	0
622	20240329	090600	12029504	1900	1900	1900	1900	0
623	20240329	090500	12029504	1900	1900	1907	1900	762
624	20240329	090400	10578444	1900	1894	1900	1894	1107
625	20240329	090300	8477376	1894	1894	1894	1894	0
626	20240329	090200	8477376	1894	1883	1894	1883	193
627	20240329	090100	8113851	1880	1877	1884	1876	3208
628	20240329	090000	2093358	1879	1877	1879	1876	1095