KissMeData/007980/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184700	574948022	1906	1906	1906	1906	1661
3	20240315	184600	574948022	1906	1906	1906	1906	0
4	20240315	184500	574948022	1906	1906	1906	1906	0
5	20240315	184400	574948022	1906	1906	1906	1906	0
6	20240315	184300	574948022	1906	1906	1906	1906	0
7	20240315	184200	574948022	1906	1906	1906	1906	0
8	20240315	184100	574948022	1906	1906	1906	1906	0
9	20240315	184000	574948022	1906	1906	1906	1906	0
10	20240315	183900	574948022	1906	1906	1906	1906	0
11	20240315	183800	574948022	1906	1906	1906	1906	0
12	20240315	183700	574948022	1906	1906	1906	1906	0
13	20240315	183600	574948022	1906	1906	1906	1906	0
14	20240315	183500	574948022	1906	1906	1906	1906	0
15	20240315	183400	574948022	1906	1906	1906	1906	0
16	20240315	183300	574948022	1906	1906	1906	1906	0
17	20240315	183200	574948022	1906	1906	1906	1906	0
18	20240315	183100	574948022	1906	1906	1906	1906	0
19	20240315	183000	574948022	1906	1906	1906	1906	0
20	20240315	182900	574948022	1906	1906	1906	1906	0
21	20240315	182800	574948022	1906	1906	1906	1906	0
22	20240315	182700	574948022	1906	1906	1906	1906	0
23	20240315	182600	574948022	1906	1906	1906	1906	0
24	20240315	182500	574948022	1906	1906	1906	1906	0
25	20240315	182400	574948022	1906	1906	1906	1906	0
26	20240315	182300	574948022	1906	1906	1906	1906	0
27	20240315	182200	574948022	1906	1906	1906	1906	0
28	20240315	182100	574948022	1906	1906	1906	1906	0
29	20240315	182000	574948022	1906	1906	1906	1906	0
30	20240315	181900	574948022	1906	1906	1906	1906	0
31	20240315	181800	574948022	1906	1906	1906	1906	0
32	20240315	181700	574948022	1906	1906	1906	1906	1661
33	20240315	181600	574948022	1906	1906	1906	1906	0
34	20240315	181500	574948022	1906	1906	1906	1906	0
35	20240315	181400	574948022	1906	1906	1906	1906	0
36	20240315	181300	574948022	1906	1906	1906	1906	0
37	20240315	181200	574948022	1906	1906	1906	1906	0
38	20240315	181100	574948022	1906	1906	1906	1906	0
39	20240315	181000	574948022	1906	1906	1906	1906	0
40	20240315	180900	574948022	1906	1906	1906	1906	0
41	20240315	180800	574948022	1906	1906	1906	1906	0
42	20240315	180700	574948022	1906	1906	1906	1906	0
43	20240315	180600	574948022	1906	1906	1906	1906	0
44	20240315	180500	574948022	1906	1906	1906	1906	0
45	20240315	180400	574948022	1906	1906	1906	1906	0
46	20240315	180300	574948022	1906	1906	1906	1906	0
47	20240315	180200	574948022	1906	1906	1906	1906	0
48	20240315	180100	574948022	1906	1906	1906	1906	0
49	20240315	180000	574948022	1906	1906	1906	1906	0
50	20240315	175900	574948022	1906	1906	1906	1906	0
51	20240315	175800	574948022	1906	1906	1906	1906	0
52	20240315	175700	574948022	1906	1906	1906	1906	0
53	20240315	175600	574948022	1906	1906	1906	1906	0
54	20240315	175500	574948022	1906	1906	1906	1906	0
55	20240315	175400	574948022	1906	1906	1906	1906	0
56	20240315	175300	574948022	1906	1906	1906	1906	0
57	20240315	175200	574948022	1906	1906	1906	1906	0
58	20240315	175100	574948022	1906	1906	1906	1906	0
59	20240315	175000	574948022	1906	1906	1906	1906	0
60	20240315	174900	574948022	1906	1906	1906	1906	0
61	20240315	174800	574948022	1906	1906	1906	1906	0
62	20240315	174700	574948022	1906	1906	1906	1906	1661
63	20240315	174600	574948022	1906	1906	1906	1906	0
64	20240315	174500	574948022	1906	1906	1906	1906	0
65	20240315	174400	574948022	1906	1906	1906	1906	0
66	20240315	174300	574948022	1906	1906	1906	1906	0
67	20240315	174200	574948022	1906	1906	1906	1906	0
68	20240315	174100	574948022	1906	1906	1906	1906	0
69	20240315	174000	574948022	1906	1906	1906	1906	0
70	20240315	173900	574948022	1906	1906	1906	1906	0
71	20240315	173800	574948022	1906	1906	1906	1906	0
72	20240315	173700	574948022	1906	1906	1906	1906	0
73	20240315	173600	574948022	1906	1906	1906	1906	0
74	20240315	173500	574948022	1906	1906	1906	1906	0
75	20240315	173400	574948022	1906	1906	1906	1906	0
76	20240315	173300	574948022	1906	1906	1906	1906	0
77	20240315	173200	574948022	1906	1906	1906	1906	0
78	20240315	173100	574948022	1906	1906	1906	1906	0
79	20240315	173000	574948022	1906	1906	1906	1906	0
80	20240315	172900	574948022	1906	1906	1906	1906	0
81	20240315	172800	574948022	1906	1906	1906	1906	0
82	20240315	172700	574948022	1906	1906	1906	1906	0
83	20240315	172600	574948022	1906	1906	1906	1906	0
84	20240315	172500	574948022	1906	1906	1906	1906	0
85	20240315	172400	574948022	1906	1906	1906	1906	0
86	20240315	172300	574948022	1906	1906	1906	1906	0
87	20240315	172200	574948022	1906	1906	1906	1906	0
88	20240315	172100	574948022	1906	1906	1906	1906	0
89	20240315	172000	574948022	1906	1906	1906	1906	0
90	20240315	171900	574948022	1906	1906	1906	1906	0
91	20240315	171800	574948022	1906	1906	1906	1906	0
92	20240315	171700	574948022	1906	1906	1906	1906	1661
93	20240315	171600	574948022	1906	1906	1906	1906	0
94	20240315	171500	574948022	1906	1906	1906	1906	0
95	20240315	171400	574948022	1906	1906	1906	1906	0
96	20240315	171300	574948022	1906	1906	1906	1906	0
97	20240315	171200	574948022	1906	1906	1906	1906	0
98	20240315	171100	574948022	1906	1906	1906	1906	0
99	20240315	171000	574948022	1906	1906	1906	1906	0
100	20240315	170900	574948022	1906	1906	1906	1906	0
101	20240315	170800	574948022	1906	1906	1906	1906	0
102	20240315	170700	574948022	1906	1906	1906	1906	0
103	20240315	170600	574948022	1906	1906	1906	1906	0
104	20240315	170500	574948022	1906	1906	1906	1906	0
105	20240315	170400	574948022	1906	1906	1906	1906	0
106	20240315	170300	574948022	1906	1906	1906	1906	0
107	20240315	170200	574948022	1906	1906	1906	1906	0
108	20240315	170100	574948022	1906	1906	1906	1906	0
109	20240315	170000	574948022	1906	1906	1906	1906	0
110	20240315	165900	574948022	1906	1906	1906	1906	0
111	20240315	165800	574948022	1906	1906	1906	1906	0
112	20240315	165700	574948022	1906	1906	1906	1906	0
113	20240315	165600	574948022	1906	1906	1906	1906	0
114	20240315	165500	574948022	1906	1906	1906	1906	0
115	20240315	165400	574948022	1906	1906	1906	1906	0
116	20240315	165300	574948022	1906	1906	1906	1906	0
117	20240315	165200	574948022	1906	1906	1906	1906	0
118	20240315	165100	574948022	1906	1906	1906	1906	0
119	20240315	165000	574948022	1906	1906	1906	1906	0
120	20240315	164900	574948022	1906	1906	1906	1906	0
121	20240315	164800	574948022	1906	1906	1906	1906	0
122	20240315	164700	574948022	1906	1906	1906	1906	1661
123	20240315	164600	574948022	1906	1906	1906	1906	0
124	20240315	164500	574948022	1906	1906	1906	1906	0
125	20240315	164400	574948022	1906	1906	1906	1906	0
126	20240315	164300	574948022	1906	1906	1906	1906	0
127	20240315	164200	574948022	1906	1906	1906	1906	0
128	20240315	164100	574948022	1906	1906	1906	1906	0
129	20240315	164000	574948022	1906	1906	1906	1906	0
130	20240315	163900	574948022	1906	1906	1906	1906	0
131	20240315	163800	574948022	1906	1906	1906	1906	0
132	20240315	163700	574948022	1906	1906	1906	1906	0
133	20240315	163600	574948022	1906	1906	1906	1906	0
134	20240315	163500	574948022	1906	1906	1906	1906	0
135	20240315	163400	574948022	1906	1906	1906	1906	0
136	20240315	163300	574948022	1906	1906	1906	1906	0
137	20240315	163200	574948022	1906	1906	1906	1906	0
138	20240315	163100	574948022	1906	1906	1906	1906	0
139	20240315	163000	574948022	1906	1906	1906	1906	0
140	20240315	162900	574948022	1906	1906	1906	1906	0
141	20240315	162800	574948022	1906	1906	1906	1906	0
142	20240315	162700	574948022	1906	1906	1906	1906	0
143	20240315	162600	574948022	1906	1906	1906	1906	0
144	20240315	162500	574948022	1906	1906	1906	1906	0
145	20240315	162400	574948022	1906	1906	1906	1906	0
146	20240315	162300	574948022	1906	1906	1906	1906	0
147	20240315	162200	574948022	1906	1906	1906	1906	0
148	20240315	162100	574948022	1906	1906	1906	1906	0
149	20240315	162000	574948022	1906	1906	1906	1906	0
150	20240315	161900	574948022	1906	1906	1906	1906	0
151	20240315	161800	574948022	1906	1906	1906	1906	0
152	20240315	161700	574948022	1906	1906	1906	1906	1661
153	20240315	161600	574948022	1906	1906	1906	1906	0
154	20240315	161500	574948022	1906	1906	1906	1906	0
155	20240315	161400	574948022	1906	1906	1906	1906	0
156	20240315	161300	574948022	1906	1906	1906	1906	0
157	20240315	161200	574948022	1906	1906	1906	1906	0
158	20240315	161100	574948022	1906	1906	1906	1906	0
159	20240315	161000	574948022	1906	1906	1906	1906	0
160	20240315	160900	574948022	1906	1906	1906	1906	0
161	20240315	160800	574948022	1906	1906	1906	1906	0
162	20240315	160700	574948022	1906	1906	1906	1906	0
163	20240315	160600	574948022	1906	1906	1906	1906	0
164	20240315	160500	574948022	1906	1906	1906	1906	0
165	20240315	160400	574948022	1906	1906	1906	1906	0
166	20240315	160300	574948022	1906	1906	1906	1906	0
167	20240315	160200	574948022	1906	1906	1906	1906	0
168	20240315	160100	574948022	1906	1906	1906	1906	0
169	20240315	160000	574948022	1906	1906	1906	1906	0
170	20240315	155900	574948022	1906	1906	1906	1906	0
171	20240315	155800	574948022	1906	1906	1906	1906	0
172	20240315	155700	574948022	1906	1906	1906	1906	0
173	20240315	155600	574948022	1906	1906	1906	1906	0
174	20240315	155500	574948022	1906	1906	1906	1906	0
175	20240315	155400	574948022	1906	1906	1906	1906	0
176	20240315	155300	574948022	1906	1906	1906	1906	0
177	20240315	155200	574948022	1906	1906	1906	1906	0
178	20240315	155100	574948022	1906	1906	1906	1906	0
179	20240315	155000	574948022	1906	1906	1906	1906	0
180	20240315	154900	574948022	1906	1906	1906	1906	0
181	20240315	154800	574948022	1906	1906	1906	1906	0
182	20240315	154700	574948022	1906	1906	1906	1906	1661
183	20240315	154600	574948022	1906	1906	1906	1906	0
184	20240315	154500	574948022	1906	1906	1906	1906	0
185	20240315	154400	574948022	1906	1906	1906	1906	0
186	20240315	154300	574948022	1906	1906	1906	1906	0
187	20240315	154200	574948022	1906	1906	1906	1906	0
188	20240315	154100	574948022	1906	1906	1906	1906	0
189	20240315	154000	574948022	1906	1906	1906	1906	0
190	20240315	153900	574948022	1906	1906	1906	1906	0
191	20240315	153800	574948022	1906	1906	1906	1906	0
192	20240315	153700	574948022	1906	1906	1906	1906	0
193	20240315	153600	574948022	1906	1906	1906	1906	0
194	20240315	153500	574948022	1906	1906	1906	1906	0
195	20240315	153400	574948022	1906	1906	1906	1906	0
196	20240315	153300	574948022	1906	1906	1906	1906	0
197	20240315	153200	574948022	1906	1906	1906	1906	0
198	20240315	153100	574948022	1906	1906	1906	1906	0
199	20240315	153000	574948022	1906	1906	1906	1906	1661
200	20240315	152900	571782156	1906	1906	1906	1906	0
201	20240315	152800	571782156	1906	1906	1906	1906	0
202	20240315	152700	571782156	1906	1906	1906	1906	0
203	20240315	152600	571782156	1906	1906	1906	1906	0
204	20240315	152500	571782156	1906	1906	1906	1906	0
205	20240315	152400	571782156	1906	1906	1906	1906	0
206	20240315	152300	571782156	1906	1906	1906	1906	0
207	20240315	152200	571782156	1906	1906	1906	1906	0
208	20240315	152100	571782156	1906	1906	1906	1906	0
209	20240315	152000	571782156	1906	1906	1906	1906	0
210	20240315	151900	571782156	1906	1896	1906	1896	198
211	20240315	151800	571404848	1908	1908	1908	1908	0
212	20240315	151700	571404848	1908	1898	1908	1896	531
213	20240315	151600	570397253	1908	1908	1908	1908	329
214	20240315	151500	569769521	1908	1908	1908	1908	1
215	20240315	151400	569767613	1908	1907	1908	1907	386
216	20240315	151300	569031127	1908	1909	1909	1908	141
217	20240315	151200	568761959	1910	1910	1910	1910	0
218	20240315	151100	568761959	1910	1910	1910	1910	186
219	20240315	151000	568406699	1911	1908	1911	1908	169
220	20240315	150900	568084006	1911	1908	1911	1908	191
221	20240315	150800	567719454	1908	1910	1910	1908	1889
222	20240315	150700	564115210	1911	1911	1911	1898	174
223	20240315	150600	563782710	1910	1910	1910	1910	1000
224	20240315	150500	561872710	1910	1908	1910	1908	197
225	20240315	150400	561496831	1910	1906	1910	1906	2165
226	20240315	150300	557364521	1906	1893	1906	1893	190
227	20240315	150200	557004721	1907	1903	1907	1899	5365
228	20240315	150100	546800645	1904	1903	1905	1903	3884
229	20240315	150000	539409362	1905	1904	1905	1903	856
230	20240315	145900	537778971	1906	1906	1906	1906	0
231	20240315	145800	537778971	1906	1899	1906	1899	5173
232	20240315	145700	527922478	1905	1904	1905	1899	108
233	20240315	145600	527716924	1905	1905	1905	1905	0
234	20240315	145500	527716924	1905	1905	1905	1905	0
235	20240315	145400	527716924	1905	1905	1905	1899	129
236	20240315	145300	527471197	1906	1903	1906	1903	5668
237	20240315	145200	516676822	1903	1894	1903	1894	5563
238	20240315	145100	506113357	1899	1899	1899	1899	1000
239	20240315	145000	504214357	1899	1899	1899	1899	140
240	20240315	144900	503948497	1900	1900	1900	1900	0
241	20240315	144800	503948497	1900	1900	1900	1900	0
242	20240315	144700	503948497	1900	1900	1900	1900	0
243	20240315	144600	503948497	1900	1900	1900	1900	0
244	20240315	144500	503948497	1900	1900	1900	1900	0
245	20240315	144400	503948497	1900	1899	1900	1899	1000
246	20240315	144300	502048517	1899	1899	1899	1899	0
247	20240315	144200	502048517	1899	1899	1899	1899	143
248	20240315	144100	501776960	1901	1901	1901	1901	0
249	20240315	144000	501776960	1901	1899	1901	1899	1271
250	20240315	143900	499362158	1900	1900	1900	1891	106
251	20240315	143800	499161658	1900	1899	1900	1899	1502
252	20240315	143700	496307939	1900	1901	1901	1900	3434
253	20240315	143600	489783338	1901	1899	1901	1899	13275
254	20240315	143500	464562144	1900	1895	1900	1894	11892
255	20240315	143400	442000225	1895	1892	1895	1892	3193
256	20240315	143300	435954035	1892	1891	1892	1889	2519
257	20240315	143200	431189131	1890	1890	1890	1890	128
258	20240315	143100	430947211	1890	1890	1890	1890	132
259	20240315	143000	430697731	1882	1882	1882	1882	5926
260	20240315	142900	419544999	1889	1889	1889	1889	1
261	20240315	142800	419543110	1881	1890	1890	1881	291
262	20240315	142700	418994236	1890	1889	1890	1889	2001
263	20240315	142600	415214346	1890	1890	1890	1890	134
264	20240315	142500	414961086	1890	1890	1890	1890	0
265	20240315	142400	414961086	1890	1890	1890	1890	594
266	20240315	142300	413838426	1890	1889	1890	1889	3043
267	20240315	142200	408088423	1889	1888	1889	1888	11
268	20240315	142100	408067654	1888	1888	1888	1888	0
269	20240315	142000	408067654	1888	1888	1888	1888	1
270	20240315	141900	408065766	1890	1890	1890	1890	0
271	20240315	141800	408065766	1890	1890	1890	1890	2
272	20240315	141700	408061986	1885	1886	1886	1885	2100
273	20240315	141600	404102505	1890	1890	1890	1890	120
274	20240315	141500	403875705	1890	1890	1890	1886	567
275	20240315	141400	402805907	1889	1886	1889	1886	119
276	20240315	141300	402581423	1890	1890	1890	1890	0
277	20240315	141200	402581423	1890	1890	1890	1890	0
278	20240315	141100	402581423	1890	1890	1890	1890	194
279	20240315	141000	402214763	1890	1890	1890	1890	0
280	20240315	140900	402214763	1890	1889	1890	1889	177
281	20240315	140800	401880253	1890	1890	1890	1890	1
282	20240315	140700	401878363	1885	1882	1891	1882	9418
283	20240315	140600	384123185	1881	1881	1881	1881	37
284	20240315	140500	384053588	1880	1880	1880	1880	2
285	20240315	140400	384049828	1880	1880	1880	1880	16
286	20240315	140300	384019748	1881	1880	1881	1880	45
287	20240315	140200	383935146	1880	1880	1880	1880	393
288	20240315	140100	383196306	1880	1880	1880	1880	789
289	20240315	140000	381712986	1882	1882	1882	1882	0
290	20240315	135900	381712986	1882	1882	1882	1882	142
291	20240315	135800	381445742	1883	1883	1883	1883	128
292	20240315	135700	381204718	1883	1880	1883	1880	151
293	20240315	135600	380920835	1883	1883	1883	1883	0
294	20240315	135500	380920835	1883	1882	1883	1881	145
295	20240315	135400	380647945	1882	1882	1882	1882	0
296	20240315	135300	380647945	1882	1880	1882	1880	104
297	20240315	135200	380452423	1880	1878	1882	1878	104
298	20240315	135100	380256967	1878	1880	1880	1878	901
299	20240315	135000	378563278	1882	1882	1883	1882	13
300	20240315	134900	378538811	1883	1883	1883	1883	0
301	20240315	134800	378538811	1883	1883	1883	1883	0
302	20240315	134700	378538811	1883	1883	1883	1883	0
303	20240315	134600	378538811	1883	1883	1883	1883	0
304	20240315	134500	378538811	1883	1883	1883	1883	0
305	20240315	134400	378538811	1883	1883	1883	1883	50
306	20240315	134300	378444661	1883	1883	1883	1883	50
307	20240315	134200	378350511	1884	1884	1884	1884	736
308	20240315	134100	376963887	1884	1877	1884	1877	2002
309	20240315	134000	373206119	1884	1884	1884	1884	0
310	20240315	133900	373206119	1884	1884	1884	1884	195
311	20240315	133800	372838739	1884	1884	1884	1884	0
312	20240315	133700	372838739	1884	1884	1884	1884	106
313	20240315	133600	372639035	1884	1884	1884	1884	0
314	20240315	133500	372639035	1884	1884	1884	1884	173
315	20240315	133400	372313103	1884	1884	1884	1883	614
316	20240315	133300	371156347	1883	1883	1883	1877	127
317	20240315	133200	370917236	1877	1878	1883	1877	6898
318	20240315	133100	357962830	1884	1884	1884	1884	0
319	20240315	133000	357962830	1884	1884	1885	1884	112
320	20240315	132900	357751821	1885	1884	1885	1883	139
321	20240315	132800	357489948	1883	1879	1883	1879	4043
322	20240315	132700	349888075	1879	1879	1879	1879	50
323	20240315	132600	349794125	1879	1879	1879	1879	0
324	20240315	132500	349794125	1879	1879	1879	1879	0
325	20240315	132400	349794125	1879	1878	1879	1878	157
326	20240315	132300	349499173	1878	1878	1878	1878	0
327	20240315	132200	349499173	1878	1878	1878	1878	0
328	20240315	132100	349499173	1878	1878	1878	1878	0
329	20240315	132000	349499173	1878	1878	1878	1878	1600
330	20240315	131900	346494373	1878	1878	1878	1878	0
331	20240315	131800	346494373	1878	1878	1878	1878	0
332	20240315	131700	346494373	1878	1878	1878	1878	3
333	20240315	131600	346488739	1878	1878	1878	1878	0
334	20240315	131500	346488739	1878	1878	1878	1878	0
335	20240315	131400	346488739	1878	1878	1878	1878	1
336	20240315	131300	346486861	1873	1873	1873	1873	6
337	20240315	131200	346475623	1873	1873	1873	1873	0
338	20240315	131100	346475623	1873	1873	1873	1873	1
339	20240315	131000	346473750	1873	1873	1873	1873	118
340	20240315	130900	346252736	1879	1879	1879	1879	0
341	20240315	130800	346252736	1879	1879	1879	1879	1
342	20240315	130700	346250857	1879	1879	1879	1879	0
343	20240315	130600	346250857	1879	1879	1879	1879	1
344	20240315	130500	346248978	1874	1874	1874	1874	1
345	20240315	130400	346247104	1873	1873	1873	1873	52
346	20240315	130300	346149708	1874	1874	1874	1874	1801
347	20240315	130200	342774634	1874	1874	1874	1874	0
348	20240315	130100	342774634	1874	1874	1874	1874	0
349	20240315	130000	342774634	1874	1868	1874	1868	2793
350	20240315	125900	337556674	1868	1868	1868	1868	300
351	20240315	125800	336996274	1869	1869	1869	1869	0
352	20240315	125700	336996274	1869	1869	1869	1869	100
353	20240315	125600	336809374	1869	1869	1869	1869	328
354	20240315	125500	336196342	1874	1874	1874	1874	0
355	20240315	125400	336196342	1874	1874	1874	1874	1
356	20240315	125300	336194468	1869	1871	1871	1869	611
357	20240315	125200	335052233	1874	1870	1874	1870	119
358	20240315	125100	334829699	1874	1874	1874	1874	1
359	20240315	125000	334827825	1874	1874	1874	1874	0
360	20240315	124900	334827825	1874	1874	1874	1874	0
361	20240315	124800	334827825	1874	1874	1874	1874	0
362	20240315	124700	334827825	1874	1874	1874	1874	0
363	20240315	124600	334827825	1874	1874	1874	1874	0
364	20240315	124500	334827825	1874	1874	1874	1874	1
365	20240315	124400	334825951	1869	1869	1869	1869	2
366	20240315	124300	334822213	1874	1874	1874	1874	14
367	20240315	124200	334795977	1874	1874	1874	1874	0
368	20240315	124100	334795977	1874	1869	1874	1869	2
369	20240315	124000	334792234	1874	1874	1874	1874	0
370	20240315	123900	334792234	1874	1874	1874	1874	0
371	20240315	123800	334792234	1874	1874	1874	1874	1
372	20240315	123700	334790360	1872	1873	1875	1872	6885
373	20240315	123600	321881482	1874	1874	1874	1874	0
374	20240315	123500	321881482	1874	1874	1874	1874	0
375	20240315	123400	321881482	1874	1874	1874	1874	1
376	20240315	123300	321879608	1873	1875	1875	1869	1305
377	20240315	123200	319436797	1880	1880	1880	1880	0
378	20240315	123100	319436797	1880	1875	1880	1875	2
379	20240315	123000	319433042	1880	1880	1880	1880	21
380	20240315	122900	319393562	1880	1880	1880	1880	0
381	20240315	122800	319393562	1880	1879	1880	1879	2
382	20240315	122700	319389803	1880	1876	1880	1876	26
383	20240315	122600	319341023	1876	1876	1876	1876	93
384	20240315	122500	319166555	1876	1873	1876	1873	2
385	20240315	122400	319162806	1873	1873	1873	1873	2499
386	20240315	122300	314482179	1876	1876	1876	1876	0
387	20240315	122200	314482179	1876	1876	1876	1876	0
388	20240315	122100	314482179	1876	1876	1876	1876	0
389	20240315	122000	314482179	1876	1876	1876	1876	0
390	20240315	121900	314482179	1876	1876	1876	1876	0
391	20240315	121800	314482179	1876	1872	1876	1872	668
392	20240315	121700	313231061	1872	1871	1872	1871	216
393	20240315	121600	312826923	1871	1871	1871	1871	0
394	20240315	121500	312826923	1871	1866	1871	1858	903
395	20240315	121400	311141936	1851	1888	1889	1851	15137
396	20240315	121300	282979850	1889	1888	1889	1888	917
397	20240315	121200	281248553	1888	1888	1888	1888	0
398	20240315	121100	281248553	1888	1887	1888	1887	2
399	20240315	121000	281244778	1887	1887	1888	1887	51
400	20240315	120900	281148540	1887	1887	1887	1887	2
401	20240315	120800	281144766	1887	1888	1889	1887	462
402	20240315	120700	280272509	1888	1885	1889	1885	7396
403	20240315	120600	266308572	1885	1885	1885	1885	2
404	20240315	120500	266304802	1885	1884	1885	1884	21
405	20240315	120400	266265237	1886	1886	1886	1886	0
406	20240315	120300	266265237	1886	1886	1886	1886	0
407	20240315	120200	266265237	1886	1879	1886	1879	5337
408	20240315	120100	256221833	1878	1868	1878	1868	5519
409	20240315	120000	245873456	1870	1870	1870	1870	0
410	20240315	115900	245873456	1870	1867	1870	1867	4629
411	20240315	115800	237231084	1867	1866	1867	1866	2
412	20240315	115700	237227351	1867	1866	1867	1866	46
413	20240315	115600	237141514	1867	1866	1867	1866	47
414	20240315	115500	237053811	1867	1868	1868	1867	396
415	20240315	115400	236314478	1867	1867	1867	1867	382
416	20240315	115300	235601284	1868	1868	1868	1868	1473
417	20240315	115200	232849720	1870	1870	1870	1870	0
418	20240315	115100	232849720	1870	1870	1870	1870	0
419	20240315	115000	232849720	1870	1870	1870	1870	2
420	20240315	114900	232845980	1869	1869	1869	1869	832
421	20240315	114800	231290972	1870	1870	1870	1870	18
422	20240315	114700	231257312	1870	1871	1871	1870	204
423	20240315	114600	230875828	1871	1870	1871	1870	401
424	20240315	114500	230125948	1870	1870	1870	1870	3
425	20240315	114400	230120338	1870	1870	1870	1870	547
426	20240315	114300	229097448	1871	1871	1871	1871	0
427	20240315	114200	229097448	1871	1871	1871	1871	201
428	20240315	114100	228721377	1872	1872	1872	1872	0
429	20240315	114000	228721377	1872	1872	1872	1872	0
430	20240315	113900	228721377	1872	1872	1872	1872	0
431	20240315	113800	228721377	1872	1871	1872	1871	914
432	20240315	113700	227011282	1872	1872	1872	1872	108
433	20240315	113600	226809106	1875	1875	1875	1875	0
434	20240315	113500	226809106	1875	1875	1875	1875	0
435	20240315	113400	226809106	1875	1875	1875	1875	0
436	20240315	113300	226809106	1875	1874	1875	1874	700
437	20240315	113200	225496815	1875	1875	1875	1875	0
438	20240315	113100	225496815	1875	1875	1875	1875	0
439	20240315	113000	225496815	1875	1873	1875	1873	22
440	20240315	112900	225455596	1873	1874	1874	1873	3990
441	20240315	112800	217981868	1875	1875	1875	1875	1
442	20240315	112700	217979993	1874	1874	1874	1874	57
443	20240315	112600	217873175	1874	1872	1874	1872	2875
444	20240315	112500	212487244	1873	1873	1873	1873	0
445	20240315	112400	212487244	1873	1873	1873	1873	0
446	20240315	112300	212487244	1873	1872	1873	1872	100
447	20240315	112200	212299945	1873	1873	1873	1873	0
448	20240315	112100	212299945	1873	1873	1873	1873	0
449	20240315	112000	212299945	1873	1873	1873	1873	0
450	20240315	111900	212299945	1873	1873	1873	1873	0
451	20240315	111800	212299945	1873	1873	1873	1873	3
452	20240315	111700	212294326	1868	1868	1868	1868	0
453	20240315	111600	212294326	1868	1869	1869	1868	550
454	20240315	111500	211266913	1868	1872	1872	1868	1378
455	20240315	111400	208690513	1873	1873	1873	1873	0
456	20240315	111300	208690513	1873	1868	1873	1868	479
457	20240315	111200	207795021	1868	1872	1872	1867	502
458	20240315	111100	206857781	1867	1867	1867	1867	2808
459	20240315	111000	201615245	1867	1867	1867	1867	0
460	20240315	110900	201615245	1867	1864	1867	1860	1701
461	20240315	110800	198442895	1867	1865	1867	1865	5
462	20240315	110700	198433568	1865	1864	1865	1864	321
463	20240315	110600	197834923	1865	1866	1866	1864	215
464	20240315	110500	197433924	1866	1867	1867	1866	345
465	20240315	110400	196789831	1873	1873	1873	1873	0
466	20240315	110300	196789831	1873	1873	1873	1873	0
467	20240315	110200	196789831	1873	1873	1873	1873	0
468	20240315	110100	196789831	1873	1873	1873	1873	64
469	20240315	110000	196669959	1874	1874	1874	1874	0
470	20240315	105900	196669959	1874	1874	1874	1874	0
471	20240315	105800	196669959	1874	1874	1874	1874	500
472	20240315	105700	195732959	1874	1873	1874	1873	153
473	20240315	105600	195446327	1874	1873	1874	1872	353
474	20240315	105500	194785176	1872	1865	1872	1865	1419
475	20240315	105400	192130043	1872	1870	1872	1870	1201
476	20240315	105300	189883086	1870	1869	1871	1869	492
477	20240315	105200	188963451	1869	1869	1869	1869	0
478	20240315	105100	188963451	1869	1865	1869	1865	1855
479	20240315	105000	185500067	1864	1861	1865	1861	2398
480	20240315	104900	181031650	1860	1859	1860	1859	3170
481	20240315	104800	175135487	1859	1859	1859	1859	69
482	20240315	104700	175007216	1859	1859	1859	1859	20
483	20240315	104600	174970036	1860	1860	1860	1860	0
484	20240315	104500	174970036	1860	1860	1860	1860	1
485	20240315	104400	174968176	1860	1861	1861	1860	2714
486	20240315	104300	169920134	1861	1860	1861	1860	28
487	20240315	104200	169868052	1860	1858	1860	1853	104
488	20240315	104100	169674737	1856	1854	1856	1854	10568
489	20240315	104000	150074120	1854	1854	1854	1854	0
490	20240315	103900	150074120	1854	1854	1854	1854	0
491	20240315	103800	150074120	1854	1854	1854	1854	0
492	20240315	103700	150074120	1854	1854	1854	1854	0
493	20240315	103600	150074120	1854	1854	1854	1854	0
494	20240315	103500	150074120	1854	1854	1854	1854	1
495	20240315	103400	150072266	1854	1854	1854	1854	0
496	20240315	103300	150072266	1854	1854	1854	1854	0
497	20240315	103200	150072266	1854	1854	1854	1854	0
498	20240315	103100	150072266	1854	1850	1854	1850	4000
499	20240315	103000	142670261	1850	1850	1850	1850	500
500	20240315	102900	141745261	1850	1850	1850	1849	102
501	20240315	102800	141556661	1851	1851	1851	1851	0
502	20240315	102700	141556661	1851	1851	1851	1851	0
503	20240315	102600	141556661	1851	1851	1851	1851	0
504	20240315	102500	141556661	1851	1849	1851	1849	66
505	20240315	102400	141434625	1849	1849	1849	1849	6
506	20240315	102300	141423531	1849	1850	1850	1849	679
507	20240315	102200	140167981	1850	1850	1850	1850	0
508	20240315	102100	140167981	1850	1850	1850	1850	49
509	20240315	102000	140077331	1850	1850	1850	1850	0
510	20240315	101900	140077331	1850	1850	1850	1850	0
511	20240315	101800	140077331	1850	1850	1850	1850	154
512	20240315	101700	139792431	1851	1851	1851	1851	0
513	20240315	101600	139792431	1851	1852	1854	1851	1147
514	20240315	101500	137669110	1854	1854	1854	1854	100
515	20240315	101400	137483710	1854	1854	1854	1854	134
516	20240315	101300	137235274	1855	1855	1855	1855	0
517	20240315	101200	137235274	1855	1855	1855	1855	0
518	20240315	101100	137235274	1855	1855	1855	1855	0
519	20240315	101000	137235274	1855	1854	1855	1854	68
520	20240315	100900	137109200	1854	1854	1854	1854	234
521	20240315	100800	136675364	1854	1854	1854	1854	1000
522	20240315	100700	134821364	1854	1854	1854	1854	0
523	20240315	100600	134821364	1854	1854	1854	1854	1001
524	20240315	100500	132965510	1854	1853	1854	1853	2
525	20240315	100400	132961803	1855	1855	1855	1855	500
526	20240315	100300	132034303	1855	1855	1855	1855	100
527	20240315	100200	131848803	1856	1850	1856	1850	4103
528	20240315	100100	124244043	1850	1850	1850	1850	623
529	20240315	100000	123091493	1850	1850	1850	1850	1
530	20240315	095900	123089643	1850	1850	1850	1844	38
531	20240315	095800	123019559	1844	1844	1844	1844	7
532	20240315	095700	123006651	1850	1849	1850	1849	37
533	20240315	095600	122938210	1849	1850	1850	1849	6
534	20240315	095500	122927111	1849	1842	1850	1842	519
535	20240315	095400	121968167	1841	1836	1841	1836	8579
536	20240315	095300	106186669	1838	1836	1838	1835	716
537	20240315	095200	104872260	1838	1838	1838	1838	0
538	20240315	095100	104872260	1838	1838	1838	1838	1
539	20240315	095000	104870422	1839	1839	1839	1839	51
540	20240315	094900	104776633	1839	1838	1839	1838	200
541	20240315	094800	104408933	1840	1840	1840	1840	0
542	20240315	094700	104408933	1840	1840	1840	1840	0
543	20240315	094600	104408933	1840	1840	1840	1840	10
544	20240315	094500	104390533	1840	1838	1840	1838	601
545	20240315	094400	103284891	1833	1833	1833	1833	1
546	20240315	094300	103283058	1838	1838	1838	1838	12
547	20240315	094200	103261002	1838	1838	1838	1838	1
548	20240315	094100	103259164	1838	1838	1838	1838	1
549	20240315	094000	103257326	1838	1838	1838	1838	103
550	20240315	093900	103068012	1838	1838	1838	1838	12
551	20240315	093800	103045956	1838	1838	1838	1838	272
552	20240315	093700	102546020	1839	1839	1839	1839	873
553	20240315	093600	100940573	1830	1830	1830	1830	448
554	20240315	093500	100120733	1831	1838	1838	1831	208
555	20240315	093400	99739842	1831	1831	1831	1831	0
556	20240315	093300	99739842	1831	1833	1833	1831	500
557	20240315	093200	98824301	1840	1840	1840	1840	0
558	20240315	093100	98824301	1840	1840	1840	1840	1
559	20240315	093000	98822461	1840	1834	1840	1834	2
560	20240315	092900	98818787	1840	1840	1840	1840	0
561	20240315	092800	98818787	1840	1840	1840	1840	0
562	20240315	092700	98818787	1840	1839	1840	1839	101
563	20240315	092600	98633047	1839	1829	1839	1829	116
564	20240315	092500	98420873	1829	1829	1829	1829	15
565	20240315	092400	98393438	1829	1829	1829	1829	0
566	20240315	092300	98393438	1829	1829	1829	1829	110
567	20240315	092200	98192248	1829	1825	1829	1820	5801
568	20240315	092100	87619061	1825	1830	1838	1825	6236
569	20240315	092000	76216285	1832	1845	1845	1829	9872
570	20240315	091900	58144635	1835	1849	1849	1835	11861
571	20240315	091800	36373201	1839	1841	1841	1839	600
572	20240315	091700	35268801	1854	1853	1854	1853	12
573	20240315	091600	35246563	1854	1843	1854	1843	127
574	20240315	091500	35012326	1856	1844	1856	1844	283
575	20240315	091400	34490462	1858	1858	1858	1858	8
576	20240315	091300	34475598	1859	1859	1859	1859	0
577	20240315	091200	34475598	1859	1859	1859	1859	115
578	20240315	091100	34261813	1859	1859	1859	1859	30
579	20240315	091000	34206043	1859	1859	1859	1859	99
580	20240315	090900	34022002	1859	1854	1860	1854	601
581	20240315	090800	32907242	1854	1854	1854	1854	160
582	20240315	090700	32610602	1855	1855	1855	1855	500
583	20240315	090600	31683102	1858	1855	1858	1835	3410
584	20240315	090500	25405113	1853	1840	1855	1840	39
585	20240315	090400	25332903	1840	1840	1840	1840	100
586	20240315	090300	25148903	1837	1844	1844	1837	1328
587	20240315	090200	22706712	1845	1852	1858	1845	49
588	20240315	090100	22616100	1853	1853	1858	1853	18
589	20240315	090000	22582736	1854	1859	1859	1854	12148