KissMeData/090370/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194100	25654953	1938	1938	1938	1938	20
3	20240328	194000	25654953	1938	1938	1938	1938	0
4	20240328	193900	25654953	1938	1938	1938	1938	0
5	20240328	193800	25654953	1938	1938	1938	1938	0
6	20240328	193700	25654953	1938	1938	1938	1938	0
7	20240328	193600	25654953	1938	1938	1938	1938	0
8	20240328	193500	25654953	1938	1938	1938	1938	0
9	20240328	193400	25654953	1938	1938	1938	1938	0
10	20240328	193300	25654953	1938	1938	1938	1938	0
11	20240328	193200	25654953	1938	1938	1938	1938	0
12	20240328	193100	25654953	1938	1938	1938	1938	0
13	20240328	193000	25654953	1938	1938	1938	1938	0
14	20240328	192900	25654953	1938	1938	1938	1938	0
15	20240328	192800	25654953	1938	1938	1938	1938	0
16	20240328	192700	25654953	1938	1938	1938	1938	0
17	20240328	192600	25654953	1938	1938	1938	1938	0
18	20240328	192500	25654953	1938	1938	1938	1938	0
19	20240328	192400	25654953	1938	1938	1938	1938	0
20	20240328	192300	25654953	1938	1938	1938	1938	0
21	20240328	192200	25654953	1938	1938	1938	1938	0
22	20240328	192100	25654953	1938	1938	1938	1938	0
23	20240328	192000	25654953	1938	1938	1938	1938	0
24	20240328	191900	25654953	1938	1938	1938	1938	0
25	20240328	191800	25654953	1938	1938	1938	1938	0
26	20240328	191700	25654953	1938	1938	1938	1938	0
27	20240328	191600	25654953	1938	1938	1938	1938	0
28	20240328	191500	25654953	1938	1938	1938	1938	0
29	20240328	191400	25654953	1938	1938	1938	1938	0
30	20240328	191300	25654953	1938	1938	1938	1938	0
31	20240328	191200	25654953	1938	1938	1938	1938	0
32	20240328	191100	25654953	1938	1938	1938	1938	20
33	20240328	191000	25654953	1938	1938	1938	1938	0
34	20240328	190900	25654953	1938	1938	1938	1938	0
35	20240328	190800	25654953	1938	1938	1938	1938	0
36	20240328	190700	25654953	1938	1938	1938	1938	0
37	20240328	190600	25654953	1938	1938	1938	1938	0
38	20240328	190500	25654953	1938	1938	1938	1938	0
39	20240328	190400	25654953	1938	1938	1938	1938	0
40	20240328	190300	25654953	1938	1938	1938	1938	0
41	20240328	190200	25654953	1938	1938	1938	1938	0
42	20240328	190100	25654953	1938	1938	1938	1938	0
43	20240328	190000	25654953	1938	1938	1938	1938	0
44	20240328	185900	25654953	1938	1938	1938	1938	0
45	20240328	185800	25654953	1938	1938	1938	1938	0
46	20240328	185700	25654953	1938	1938	1938	1938	0
47	20240328	185600	25654953	1938	1938	1938	1938	0
48	20240328	185500	25654953	1938	1938	1938	1938	0
49	20240328	185400	25654953	1938	1938	1938	1938	0
50	20240328	185300	25654953	1938	1938	1938	1938	0
51	20240328	185200	25654953	1938	1938	1938	1938	0
52	20240328	185100	25654953	1938	1938	1938	1938	0
53	20240328	185000	25654953	1938	1938	1938	1938	0
54	20240328	184900	25654953	1938	1938	1938	1938	0
55	20240328	184800	25654953	1938	1938	1938	1938	0
56	20240328	184700	25654953	1938	1938	1938	1938	0
57	20240328	184600	25654953	1938	1938	1938	1938	0
58	20240328	184500	25654953	1938	1938	1938	1938	0
59	20240328	184400	25654953	1938	1938	1938	1938	0
60	20240328	184300	25654953	1938	1938	1938	1938	0
61	20240328	184200	25654953	1938	1938	1938	1938	0
62	20240328	184100	25654953	1938	1938	1938	1938	20
63	20240328	184000	25654953	1938	1938	1938	1938	0
64	20240328	183900	25654953	1938	1938	1938	1938	0
65	20240328	183800	25654953	1938	1938	1938	1938	0
66	20240328	183700	25654953	1938	1938	1938	1938	0
67	20240328	183600	25654953	1938	1938	1938	1938	0
68	20240328	183500	25654953	1938	1938	1938	1938	0
69	20240328	183400	25654953	1938	1938	1938	1938	0
70	20240328	183300	25654953	1938	1938	1938	1938	0
71	20240328	183200	25654953	1938	1938	1938	1938	0
72	20240328	183100	25654953	1938	1938	1938	1938	0
73	20240328	183000	25654953	1938	1938	1938	1938	0
74	20240328	182900	25654953	1938	1938	1938	1938	0
75	20240328	182800	25654953	1938	1938	1938	1938	0
76	20240328	182700	25654953	1938	1938	1938	1938	0
77	20240328	182600	25654953	1938	1938	1938	1938	0
78	20240328	182500	25654953	1938	1938	1938	1938	0
79	20240328	182400	25654953	1938	1938	1938	1938	0
80	20240328	182300	25654953	1938	1938	1938	1938	0
81	20240328	182200	25654953	1938	1938	1938	1938	0
82	20240328	182100	25654953	1938	1938	1938	1938	0
83	20240328	182000	25654953	1938	1938	1938	1938	0
84	20240328	181900	25654953	1938	1938	1938	1938	0
85	20240328	181800	25654953	1938	1938	1938	1938	0
86	20240328	181700	25654953	1938	1938	1938	1938	0
87	20240328	181600	25654953	1938	1938	1938	1938	0
88	20240328	181500	25654953	1938	1938	1938	1938	0
89	20240328	181400	25654953	1938	1938	1938	1938	0
90	20240328	181300	25654953	1938	1938	1938	1938	0
91	20240328	181200	25654953	1938	1938	1938	1938	0
92	20240328	181100	25654953	1938	1938	1938	1938	20
93	20240328	181000	25654953	1938	1938	1938	1938	0
94	20240328	180900	25654953	1938	1938	1938	1938	0
95	20240328	180800	25654953	1938	1938	1938	1938	0
96	20240328	180700	25654953	1938	1938	1938	1938	0
97	20240328	180600	25654953	1938	1938	1938	1938	0
98	20240328	180500	25654953	1938	1938	1938	1938	0
99	20240328	180400	25654953	1938	1938	1938	1938	0
100	20240328	180300	25654953	1938	1938	1938	1938	0
101	20240328	180200	25654953	1938	1938	1938	1938	0
102	20240328	180100	25654953	1938	1938	1938	1938	0
103	20240328	180000	25654953	1938	1938	1938	1938	0
104	20240328	175900	25654953	1938	1938	1938	1938	0
105	20240328	175800	25654953	1938	1938	1938	1938	0
106	20240328	175700	25654953	1938	1938	1938	1938	0
107	20240328	175600	25654953	1938	1938	1938	1938	0
108	20240328	175500	25654953	1938	1938	1938	1938	0
109	20240328	175400	25654953	1938	1938	1938	1938	0
110	20240328	175300	25654953	1938	1938	1938	1938	0
111	20240328	175200	25654953	1938	1938	1938	1938	0
112	20240328	175100	25654953	1938	1938	1938	1938	0
113	20240328	175000	25654953	1938	1938	1938	1938	0
114	20240328	174900	25654953	1938	1938	1938	1938	0
115	20240328	174800	25654953	1938	1938	1938	1938	0
116	20240328	174700	25654953	1938	1938	1938	1938	0
117	20240328	174600	25654953	1938	1938	1938	1938	0
118	20240328	174500	25654953	1938	1938	1938	1938	0
119	20240328	174400	25654953	1938	1938	1938	1938	0
120	20240328	174300	25654953	1938	1938	1938	1938	0
121	20240328	174200	25654953	1938	1938	1938	1938	0
122	20240328	174100	25654953	1938	1938	1938	1938	20
123	20240328	174000	25654953	1938	1938	1938	1938	0
124	20240328	173900	25654953	1938	1938	1938	1938	0
125	20240328	173800	25654953	1938	1938	1938	1938	0
126	20240328	173700	25654953	1938	1938	1938	1938	0
127	20240328	173600	25654953	1938	1938	1938	1938	0
128	20240328	173500	25654953	1938	1938	1938	1938	0
129	20240328	173400	25654953	1938	1938	1938	1938	0
130	20240328	173300	25654953	1938	1938	1938	1938	0
131	20240328	173200	25654953	1938	1938	1938	1938	0
132	20240328	173100	25654953	1938	1938	1938	1938	0
133	20240328	173000	25654953	1938	1938	1938	1938	0
134	20240328	172900	25654953	1938	1938	1938	1938	0
135	20240328	172800	25654953	1938	1938	1938	1938	0
136	20240328	172700	25654953	1938	1938	1938	1938	0
137	20240328	172600	25654953	1938	1938	1938	1938	0
138	20240328	172500	25654953	1938	1938	1938	1938	0
139	20240328	172400	25654953	1938	1938	1938	1938	0
140	20240328	172300	25654953	1938	1938	1938	1938	0
141	20240328	172200	25654953	1938	1938	1938	1938	0
142	20240328	172100	25654953	1938	1938	1938	1938	0
143	20240328	172000	25654953	1938	1938	1938	1938	0
144	20240328	171900	25654953	1938	1938	1938	1938	0
145	20240328	171800	25654953	1938	1938	1938	1938	0
146	20240328	171700	25654953	1938	1938	1938	1938	0
147	20240328	171600	25654953	1938	1938	1938	1938	0
148	20240328	171500	25654953	1938	1938	1938	1938	0
149	20240328	171400	25654953	1938	1938	1938	1938	0
150	20240328	171300	25654953	1938	1938	1938	1938	0
151	20240328	171200	25654953	1938	1938	1938	1938	0
152	20240328	171100	25654953	1938	1938	1938	1938	20
153	20240328	171000	25654953	1938	1938	1938	1938	0
154	20240328	170900	25654953	1938	1938	1938	1938	0
155	20240328	170800	25654953	1938	1938	1938	1938	0
156	20240328	170700	25654953	1938	1938	1938	1938	0
157	20240328	170600	25654953	1938	1938	1938	1938	0
158	20240328	170500	25654953	1938	1938	1938	1938	0
159	20240328	170400	25654953	1938	1938	1938	1938	0
160	20240328	170300	25654953	1938	1938	1938	1938	0
161	20240328	170200	25654953	1938	1938	1938	1938	0
162	20240328	170100	25654953	1938	1938	1938	1938	0
163	20240328	170000	25654953	1938	1938	1938	1938	0
164	20240328	165900	25654953	1938	1938	1938	1938	0
165	20240328	165800	25654953	1938	1938	1938	1938	0
166	20240328	165700	25654953	1938	1938	1938	1938	0
167	20240328	165600	25654953	1938	1938	1938	1938	0
168	20240328	165500	25654953	1938	1938	1938	1938	0
169	20240328	165400	25654953	1938	1938	1938	1938	0
170	20240328	165300	25654953	1938	1938	1938	1938	0
171	20240328	165200	25654953	1938	1938	1938	1938	0
172	20240328	165100	25654953	1938	1938	1938	1938	0
173	20240328	165000	25654953	1938	1938	1938	1938	0
174	20240328	164900	25654953	1938	1938	1938	1938	0
175	20240328	164800	25654953	1938	1938	1938	1938	0
176	20240328	164700	25654953	1938	1938	1938	1938	0
177	20240328	164600	25654953	1938	1938	1938	1938	0
178	20240328	164500	25654953	1938	1938	1938	1938	0
179	20240328	164400	25654953	1938	1938	1938	1938	0
180	20240328	164300	25654953	1938	1938	1938	1938	0
181	20240328	164200	25654953	1938	1938	1938	1938	0
182	20240328	164100	25654953	1938	1938	1938	1938	20
183	20240328	164000	25654953	1938	1938	1938	1938	0
184	20240328	163900	25654953	1938	1938	1938	1938	0
185	20240328	163800	25654953	1938	1938	1938	1938	0
186	20240328	163700	25654953	1938	1938	1938	1938	0
187	20240328	163600	25654953	1938	1938	1938	1938	0
188	20240328	163500	25654953	1938	1938	1938	1938	0
189	20240328	163400	25654953	1938	1938	1938	1938	0
190	20240328	163300	25654953	1938	1938	1938	1938	0
191	20240328	163200	25654953	1938	1938	1938	1938	0
192	20240328	163100	25654953	1938	1938	1938	1938	0
193	20240328	163000	25654953	1938	1938	1938	1938	0
194	20240328	162900	25654953	1938	1938	1938	1938	0
195	20240328	162800	25654953	1938	1938	1938	1938	0
196	20240328	162700	25654953	1938	1938	1938	1938	0
197	20240328	162600	25654953	1938	1938	1938	1938	0
198	20240328	162500	25654953	1938	1938	1938	1938	0
199	20240328	162400	25654953	1938	1938	1938	1938	0
200	20240328	162300	25654953	1938	1938	1938	1938	0
201	20240328	162200	25654953	1938	1938	1938	1938	0
202	20240328	162100	25654953	1938	1938	1938	1938	0
203	20240328	162000	25654953	1938	1938	1938	1938	0
204	20240328	161900	25654953	1938	1938	1938	1938	0
205	20240328	161800	25654953	1938	1938	1938	1938	0
206	20240328	161700	25654953	1938	1938	1938	1938	0
207	20240328	161600	25654953	1938	1938	1938	1938	0
208	20240328	161500	25654953	1938	1938	1938	1938	0
209	20240328	161400	25654953	1938	1938	1938	1938	0
210	20240328	161300	25654953	1938	1938	1938	1938	0
211	20240328	161200	25654953	1938	1938	1938	1938	0
212	20240328	161100	25654953	1938	1938	1938	1938	20
213	20240328	161000	25654953	1938	1938	1938	1938	0
214	20240328	160900	25654953	1938	1938	1938	1938	0
215	20240328	160800	25654953	1938	1938	1938	1938	0
216	20240328	160700	25654953	1938	1938	1938	1938	0
217	20240328	160600	25654953	1938	1938	1938	1938	0
218	20240328	160500	25654953	1938	1938	1938	1938	0
219	20240328	160400	25654953	1938	1938	1938	1938	0
220	20240328	160300	25654953	1938	1938	1938	1938	0
221	20240328	160200	25654953	1938	1938	1938	1938	0
222	20240328	160100	25654953	1938	1938	1938	1938	0
223	20240328	160000	25654953	1938	1938	1938	1938	0
224	20240328	155900	25654953	1938	1938	1938	1938	0
225	20240328	155800	25654953	1938	1938	1938	1938	0
226	20240328	155700	25654953	1938	1938	1938	1938	0
227	20240328	155600	25654953	1938	1938	1938	1938	0
228	20240328	155500	25654953	1938	1938	1938	1938	0
229	20240328	155400	25654953	1938	1938	1938	1938	0
230	20240328	155300	25654953	1938	1938	1938	1938	0
231	20240328	155200	25654953	1938	1938	1938	1938	0
232	20240328	155100	25654953	1938	1938	1938	1938	0
233	20240328	155000	25654953	1938	1938	1938	1938	0
234	20240328	154900	25654953	1938	1938	1938	1938	0
235	20240328	154800	25654953	1938	1938	1938	1938	0
236	20240328	154700	25654953	1938	1938	1938	1938	0
237	20240328	154600	25654953	1938	1938	1938	1938	0
238	20240328	154500	25654953	1938	1938	1938	1938	0
239	20240328	154400	25654953	1938	1938	1938	1938	0
240	20240328	154300	25654953	1938	1938	1938	1938	0
241	20240328	154200	25654953	1938	1938	1938	1938	0
242	20240328	154100	25654953	1938	1938	1938	1938	20
243	20240328	154000	25654953	1938	1938	1938	1938	0
244	20240328	153900	25654953	1938	1938	1938	1938	0
245	20240328	153800	25654953	1938	1938	1938	1938	0
246	20240328	153700	25654953	1938	1938	1938	1938	0
247	20240328	153600	25654953	1938	1938	1938	1938	0
248	20240328	153500	25654953	1938	1938	1938	1938	0
249	20240328	153400	25654953	1938	1938	1938	1938	0
250	20240328	153300	25654953	1938	1938	1938	1938	0
251	20240328	153200	25654953	1938	1938	1938	1938	0
252	20240328	153100	25654953	1938	1938	1938	1938	0
253	20240328	153000	25654953	1938	1938	1938	1938	20
254	20240328	152900	25616193	1938	1938	1938	1938	0
255	20240328	152800	25616193	1938	1938	1938	1938	0
256	20240328	152700	25616193	1938	1938	1938	1938	0
257	20240328	152600	25616193	1938	1938	1938	1938	0
258	20240328	152500	25616193	1938	1938	1938	1938	0
259	20240328	152400	25616193	1938	1938	1938	1938	0
260	20240328	152300	25616193	1938	1938	1938	1938	0
261	20240328	152200	25616193	1938	1938	1938	1938	0
262	20240328	152100	25616193	1938	1938	1938	1938	0
263	20240328	152000	25616193	1938	1938	1938	1938	0
264	20240328	151900	25616193	1938	1938	1938	1938	0
265	20240328	151800	25616193	1938	1938	1938	1938	0
266	20240328	151700	25616193	1938	1938	1938	1938	200
267	20240328	151600	25228593	1938	1938	1938	1938	0
268	20240328	151500	25228593	1938	1938	1938	1938	0
269	20240328	151400	25228593	1938	1938	1938	1938	0
270	20240328	151300	25228593	1938	1938	1938	1938	0
271	20240328	151200	25228593	1938	1938	1938	1938	0
272	20240328	151100	25228593	1938	1918	1938	1918	130
273	20240328	151000	24978759	1912	1912	1912	1912	347
274	20240328	150900	24315295	1918	1918	1918	1918	0
275	20240328	150800	24315295	1918	1918	1918	1918	0
276	20240328	150700	24315295	1918	1918	1918	1918	19
277	20240328	150600	24278853	1912	1912	1912	1912	0
278	20240328	150500	24278853	1912	1912	1912	1912	0
279	20240328	150400	24278853	1912	1918	1918	1912	2
280	20240328	150300	24275023	1917	1917	1917	1917	0
281	20240328	150200	24275023	1917	1917	1917	1917	0
282	20240328	150100	24275023	1917	1917	1917	1917	0
283	20240328	150000	24275023	1917	1917	1917	1917	3
284	20240328	145900	24269272	1917	1917	1917	1917	0
285	20240328	145800	24269272	1917	1917	1917	1917	0
286	20240328	145700	24269272	1917	1917	1917	1917	22
287	20240328	145600	24227098	1919	1919	1919	1919	0
288	20240328	145500	24227098	1919	1919	1919	1919	1
289	20240328	145400	24225179	1917	1917	1917	1917	0
290	20240328	145300	24225179	1917	1917	1917	1917	0
291	20240328	145200	24225179	1917	1917	1917	1917	0
292	20240328	145100	24225179	1917	1917	1917	1917	0
293	20240328	145000	24225179	1917	1917	1917	1917	0
294	20240328	144900	24225179	1917	1917	1917	1917	0
295	20240328	144800	24225179	1917	1917	1917	1917	0
296	20240328	144700	24225179	1917	1917	1917	1917	28
297	20240328	144600	24171503	1917	1917	1917	1917	0
298	20240328	144500	24171503	1917	1914	1917	1914	500
299	20240328	144400	23213729	1914	1914	1914	1914	0
300	20240328	144300	23213729	1914	1914	1914	1914	0
301	20240328	144200	23213729	1914	1914	1914	1914	0
302	20240328	144100	23213729	1914	1914	1914	1914	0
303	20240328	144000	23213729	1914	1914	1914	1914	0
304	20240328	143900	23213729	1914	1914	1914	1914	1
305	20240328	143800	23211815	1915	1915	1915	1915	0
306	20240328	143700	23211815	1915	1915	1915	1915	0
307	20240328	143600	23211815	1915	1915	1915	1915	2
308	20240328	143500	23207985	1917	1919	1919	1917	30
309	20240328	143400	23150435	1919	1919	1919	1919	20
310	20240328	143300	23112055	1922	1922	1922	1922	0
311	20240328	143200	23112055	1922	1922	1922	1922	0
312	20240328	143100	23112055	1922	1922	1922	1922	10
313	20240328	143000	23092835	1918	1918	1918	1918	0
314	20240328	142900	23092835	1918	1918	1918	1918	0
315	20240328	142800	23092835	1918	1918	1918	1918	0
316	20240328	142700	23092835	1918	1918	1918	1918	9
317	20240328	142600	23075573	1918	1918	1918	1918	40
318	20240328	142500	22998853	1918	1918	1918	1918	10
319	20240328	142400	22979673	1924	1924	1924	1924	0
320	20240328	142300	22979673	1924	1924	1924	1924	0
321	20240328	142200	22979673	1924	1924	1924	1924	0
322	20240328	142100	22979673	1924	1924	1924	1924	0
323	20240328	142000	22979673	1924	1924	1924	1924	0
324	20240328	141900	22979673	1924	1924	1924	1924	0
325	20240328	141800	22979673	1924	1924	1924	1924	0
326	20240328	141700	22979673	1924	1924	1924	1924	0
327	20240328	141600	22979673	1924	1924	1924	1924	0
328	20240328	141500	22979673	1924	1924	1924	1924	0
329	20240328	141400	22979673	1924	1924	1924	1924	17
330	20240328	141300	22946965	1905	1905	1905	1905	0
331	20240328	141200	22946965	1905	1905	1905	1905	0
332	20240328	141100	22946965	1905	1907	1907	1905	1600
333	20240328	141000	19898890	1931	1931	1931	1931	0
334	20240328	140900	19898890	1931	1931	1931	1931	0
335	20240328	140800	19898890	1931	1931	1931	1931	0
336	20240328	140700	19898890	1931	1931	1931	1931	0
337	20240328	140600	19898890	1931	1931	1931	1931	1
338	20240328	140500	19896959	1903	1903	1903	1903	0
339	20240328	140400	19896959	1903	1903	1903	1903	25
340	20240328	140300	19849384	1900	1929	1929	1900	2980
341	20240328	140200	14173171	1929	1929	1929	1929	0
342	20240328	140100	14173171	1929	1929	1929	1929	0
343	20240328	140000	14173171	1929	1932	1932	1929	115
344	20240328	135900	13951210	1936	1936	1936	1936	0
345	20240328	135800	13951210	1936	1936	1936	1936	0
346	20240328	135700	13951210	1936	1936	1936	1936	0
347	20240328	135600	13951210	1936	1936	1936	1936	0
348	20240328	135500	13951210	1936	1936	1936	1936	1
349	20240328	135400	13949274	1932	1932	1932	1932	0
350	20240328	135300	13949274	1932	1932	1932	1932	1
351	20240328	135200	13947342	1931	1931	1931	1931	0
352	20240328	135100	13947342	1931	1931	1931	1931	0
353	20240328	135000	13947342	1931	1931	1931	1931	142
354	20240328	134900	13673140	1931	1931	1931	1931	0
355	20240328	134800	13673140	1931	1931	1931	1931	0
356	20240328	134700	13673140	1931	1931	1931	1931	0
357	20240328	134600	13673140	1931	1931	1931	1931	2
358	20240328	134500	13669278	1931	1931	1931	1931	0
359	20240328	134400	13669278	1931	1931	1931	1931	0
360	20240328	134300	13669278	1931	1931	1931	1931	2
361	20240328	134200	13665416	1932	1933	1933	1932	2
362	20240328	134100	13661551	1937	1937	1937	1937	0
363	20240328	134000	13661551	1937	1937	1937	1937	0
364	20240328	133900	13661551	1937	1937	1937	1937	0
365	20240328	133800	13661551	1937	1937	1937	1937	0
366	20240328	133700	13661551	1937	1937	1937	1937	0
367	20240328	133600	13661551	1937	1937	1937	1937	0
368	20240328	133500	13661551	1937	1937	1937	1937	0
369	20240328	133400	13661551	1937	1937	1937	1937	0
370	20240328	133300	13661551	1937	1937	1937	1937	5
371	20240328	133200	13651866	1937	1937	1937	1937	0
372	20240328	133100	13651866	1937	1937	1937	1937	5
373	20240328	133000	13642181	1937	1937	1937	1937	1
374	20240328	132900	13640244	1929	1929	1929	1929	0
375	20240328	132800	13640244	1929	1929	1929	1929	0
376	20240328	132700	13640244	1929	1929	1929	1929	0
377	20240328	132600	13640244	1929	1929	1929	1929	0
378	20240328	132500	13640244	1929	1929	1929	1929	0
379	20240328	132400	13640244	1929	1930	1930	1929	24
380	20240328	132300	13593936	1937	1937	1937	1937	1
381	20240328	132200	13591999	1929	1929	1929	1929	0
382	20240328	132100	13591999	1929	1929	1929	1929	1
383	20240328	132000	13590070	1928	1928	1928	1928	0
384	20240328	131900	13590070	1928	1928	1928	1928	0
385	20240328	131800	13590070	1928	1928	1928	1928	0
386	20240328	131700	13590070	1928	1928	1928	1928	0
387	20240328	131600	13590070	1928	1928	1928	1928	0
388	20240328	131500	13590070	1928	1928	1928	1928	0
389	20240328	131400	13590070	1928	1928	1928	1928	0
390	20240328	131300	13590070	1928	1928	1928	1928	0
391	20240328	131200	13590070	1928	1928	1928	1928	0
392	20240328	131100	13590070	1928	1928	1928	1928	0
393	20240328	131000	13590070	1928	1928	1928	1928	0
394	20240328	130900	13590070	1928	1928	1928	1928	0
395	20240328	130800	13590070	1928	1928	1928	1928	0
396	20240328	130700	13590070	1928	1928	1928	1928	0
397	20240328	130600	13590070	1928	1928	1928	1928	0
398	20240328	130500	13590070	1928	1928	1928	1928	156
399	20240328	130400	13289302	1937	1937	1937	1937	0
400	20240328	130300	13289302	1937	1937	1937	1937	0
401	20240328	130200	13289302	1937	1937	1937	1937	0
402	20240328	130100	13289302	1937	1937	1937	1937	0
403	20240328	130000	13289302	1937	1937	1937	1937	0
404	20240328	125900	13289302	1937	1937	1937	1937	0
405	20240328	125800	13289302	1937	1937	1937	1937	0
406	20240328	125700	13289302	1937	1937	1937	1937	0
407	20240328	125600	13289302	1937	1937	1937	1937	0
408	20240328	125500	13289302	1937	1937	1937	1937	0
409	20240328	125400	13289302	1937	1937	1937	1937	0
410	20240328	125300	13289302	1937	1937	1937	1937	8
411	20240328	125200	13273806	1937	1937	1937	1937	0
412	20240328	125100	13273806	1937	1937	1937	1937	0
413	20240328	125000	13273806	1937	1937	1937	1937	0
414	20240328	124900	13273806	1937	1937	1937	1937	0
415	20240328	124800	13273806	1937	1937	1937	1937	100
416	20240328	124700	13080106	1936	1936	1936	1936	0
417	20240328	124600	13080106	1936	1936	1936	1936	0
418	20240328	124500	13080106	1936	1936	1936	1936	0
419	20240328	124400	13080106	1936	1936	1936	1936	0
420	20240328	124300	13080106	1936	1936	1936	1936	0
421	20240328	124200	13080106	1936	1936	1936	1936	0
422	20240328	124100	13080106	1936	1936	1936	1936	0
423	20240328	124000	13080106	1936	1936	1936	1936	0
424	20240328	123900	13080106	1936	1936	1936	1936	0
425	20240328	123800	13080106	1936	1936	1936	1936	0
426	20240328	123700	13080106	1936	1936	1936	1936	0
427	20240328	123600	13080106	1936	1936	1936	1936	0
428	20240328	123500	13080106	1936	1936	1936	1936	0
429	20240328	123400	13080106	1936	1936	1936	1936	1
430	20240328	123300	13078170	1936	1936	1936	1936	0
431	20240328	123200	13078170	1936	1936	1936	1936	0
432	20240328	123100	13078170	1936	1936	1936	1936	0
433	20240328	123000	13078170	1936	1936	1936	1936	0
434	20240328	122900	13078170	1936	1936	1936	1936	0
435	20240328	122800	13078170	1936	1936	1936	1936	0
436	20240328	122700	13078170	1936	1936	1936	1936	2
437	20240328	122600	13074298	1936	1936	1936	1936	0
438	20240328	122500	13074298	1936	1936	1936	1936	0
439	20240328	122400	13074298	1936	1936	1936	1936	48
440	20240328	122300	12981370	1936	1936	1936	1936	0
441	20240328	122200	12981370	1936	1936	1936	1936	0
442	20240328	122100	12981370	1936	1936	1936	1936	0
443	20240328	122000	12981370	1936	1936	1936	1936	2
444	20240328	121900	12977498	1937	1937	1937	1937	0
445	20240328	121800	12977498	1937	1937	1937	1937	0
446	20240328	121700	12977498	1937	1937	1937	1937	0
447	20240328	121600	12977498	1937	1937	1937	1937	0
448	20240328	121500	12977498	1937	1937	1937	1937	0
449	20240328	121400	12977498	1937	1937	1937	1937	0
450	20240328	121300	12977498	1937	1937	1937	1937	0
451	20240328	121200	12977498	1937	1937	1937	1937	0
452	20240328	121100	12977498	1937	1937	1937	1937	0
453	20240328	121000	12977498	1937	1937	1937	1937	0
454	20240328	120900	12977498	1937	1937	1937	1937	0
455	20240328	120800	12977498	1937	1937	1937	1937	0
456	20240328	120700	12977498	1937	1937	1937	1937	0
457	20240328	120600	12977498	1937	1937	1937	1937	0
458	20240328	120500	12977498	1937	1937	1937	1937	0
459	20240328	120400	12977498	1937	1937	1937	1937	0
460	20240328	120300	12977498	1937	1937	1937	1937	0
461	20240328	120200	12977498	1937	1937	1937	1937	0
462	20240328	120100	12977498	1937	1937	1937	1937	0
463	20240328	120000	12977498	1937	1937	1937	1937	21
464	20240328	115900	12936821	1927	1927	1927	1927	0
465	20240328	115800	12936821	1927	1927	1927	1927	0
466	20240328	115700	12936821	1927	1927	1927	1927	0
467	20240328	115600	12936821	1927	1927	1927	1927	0
468	20240328	115500	12936821	1927	1927	1927	1927	0
469	20240328	115400	12936821	1927	1927	1927	1927	0
470	20240328	115300	12936821	1927	1927	1927	1927	0
471	20240328	115200	12936821	1927	1927	1927	1927	4
472	20240328	115100	12929113	1937	1937	1937	1937	0
473	20240328	115000	12929113	1937	1937	1937	1937	1
474	20240328	114900	12927176	1937	1937	1937	1937	0
475	20240328	114800	12927176	1937	1937	1937	1937	0
476	20240328	114700	12927176	1937	1937	1937	1937	0
477	20240328	114600	12927176	1937	1937	1937	1937	1
478	20240328	114500	12925239	1937	1937	1937	1937	0
479	20240328	114400	12925239	1937	1937	1937	1937	0
480	20240328	114300	12925239	1937	1937	1937	1937	0
481	20240328	114200	12925239	1937	1937	1937	1937	0
482	20240328	114100	12925239	1937	1937	1937	1937	0
483	20240328	114000	12925239	1937	1937	1937	1937	0
484	20240328	113900	12925239	1937	1937	1937	1937	0
485	20240328	113800	12925239	1937	1937	1937	1937	0
486	20240328	113700	12925239	1937	1937	1937	1937	0
487	20240328	113600	12925239	1937	1937	1937	1937	0
488	20240328	113500	12925239	1937	1937	1937	1937	0
489	20240328	113400	12925239	1937	1937	1937	1937	3
490	20240328	113300	12919428	1937	1937	1937	1937	0
491	20240328	113200	12919428	1937	1937	1937	1937	0
492	20240328	113100	12919428	1937	1937	1937	1937	0
493	20240328	113000	12919428	1937	1937	1937	1937	0
494	20240328	112900	12919428	1937	1937	1937	1937	0
495	20240328	112800	12919428	1937	1937	1937	1937	0
496	20240328	112700	12919428	1937	1937	1937	1937	0
497	20240328	112600	12919428	1937	1937	1937	1937	0
498	20240328	112500	12919428	1937	1937	1937	1937	0
499	20240328	112400	12919428	1937	1937	1937	1937	1
500	20240328	112300	12917491	1927	1927	1927	1927	0
501	20240328	112200	12917491	1927	1927	1927	1927	0
502	20240328	112100	12917491	1927	1927	1927	1927	0
503	20240328	112000	12917491	1927	1927	1927	1927	0
504	20240328	111900	12917491	1927	1927	1927	1927	0
505	20240328	111800	12917491	1927	1927	1927	1927	0
506	20240328	111700	12917491	1927	1927	1927	1927	0
507	20240328	111600	12917491	1927	1927	1927	1927	0
508	20240328	111500	12917491	1927	1927	1927	1927	0
509	20240328	111400	12917491	1927	1927	1927	1927	0
510	20240328	111300	12917491	1927	1927	1927	1927	0
511	20240328	111200	12917491	1927	1927	1927	1927	0
512	20240328	111100	12917491	1927	1927	1927	1927	0
513	20240328	111000	12917491	1927	1927	1927	1927	0
514	20240328	110900	12917491	1927	1927	1927	1927	0
515	20240328	110800	12917491	1927	1927	1927	1927	0
516	20240328	110700	12917491	1927	1927	1927	1927	0
517	20240328	110600	12917491	1927	1927	1927	1927	0
518	20240328	110500	12917491	1927	1927	1927	1927	1
519	20240328	110400	12915564	1937	1937	1937	1937	0
520	20240328	110300	12915564	1937	1937	1937	1937	0
521	20240328	110200	12915564	1937	1937	1937	1937	0
522	20240328	110100	12915564	1937	1937	1937	1937	0
523	20240328	110000	12915564	1937	1930	1938	1930	31
524	20240328	105900	12855719	1927	1927	1927	1927	0
525	20240328	105800	12855719	1927	1927	1927	1927	1
526	20240328	105700	12853792	1930	1930	1930	1930	0
527	20240328	105600	12853792	1930	1930	1930	1930	0
528	20240328	105500	12853792	1930	1930	1930	1930	470
529	20240328	105400	11946692	1930	1929	1930	1929	7
530	20240328	105300	11933188	1929	1929	1929	1929	1
531	20240328	105200	11931259	1929	1929	1929	1929	1
532	20240328	105100	11929330	1926	1926	1926	1926	0
533	20240328	105000	11929330	1926	1926	1926	1926	0
534	20240328	104900	11929330	1926	1926	1926	1926	0
535	20240328	104800	11929330	1926	1926	1926	1926	0
536	20240328	104700	11929330	1926	1926	1926	1926	0
537	20240328	104600	11929330	1926	1926	1926	1926	0
538	20240328	104500	11929330	1926	1926	1926	1926	1000
539	20240328	104400	10003330	1926	1926	1926	1926	0
540	20240328	104300	10003330	1926	1927	1927	1926	1011
541	20240328	104200	8055144	1927	1927	1927	1927	0
542	20240328	104100	8055144	1927	1927	1927	1927	0
543	20240328	104000	8055144	1927	1928	1928	1927	37
544	20240328	103900	7983820	1928	1928	1928	1928	500
545	20240328	103800	7019820	1928	1928	1928	1928	0
546	20240328	103700	7019820	1928	1928	1928	1928	0
547	20240328	103600	7019820	1928	1928	1928	1928	0
548	20240328	103500	7019820	1928	1929	1929	1928	410
549	20240328	103400	6229324	1938	1938	1938	1938	0
550	20240328	103300	6229324	1938	1938	1938	1938	0
551	20240328	103200	6229324	1938	1938	1938	1938	0
552	20240328	103100	6229324	1938	1938	1938	1938	0
553	20240328	103000	6229324	1938	1938	1938	1938	0
554	20240328	102900	6229324	1938	1938	1938	1938	0
555	20240328	102800	6229324	1938	1938	1938	1938	4
556	20240328	102700	6221572	1938	1938	1938	1938	0
557	20240328	102600	6221572	1938	1938	1938	1938	2
558	20240328	102500	6217696	1939	1939	1939	1939	0
559	20240328	102400	6217696	1939	1939	1939	1939	0
560	20240328	102300	6217696	1939	1939	1939	1939	0
561	20240328	102200	6217696	1939	1939	1939	1939	0
562	20240328	102100	6217696	1939	1939	1939	1939	1
563	20240328	102000	6215757	1929	1930	1930	1929	560
564	20240328	101900	5135507	1938	1938	1938	1938	0
565	20240328	101800	5135507	1938	1938	1938	1938	1
566	20240328	101700	5133569	1929	1929	1929	1929	0
567	20240328	101600	5133569	1929	1929	1929	1929	1
568	20240328	101500	5131640	1939	1939	1939	1939	0
569	20240328	101400	5131640	1939	1939	1939	1939	0
570	20240328	101300	5131640	1939	1939	1939	1939	0
571	20240328	101200	5131640	1939	1939	1939	1939	0
572	20240328	101100	5131640	1939	1939	1939	1939	0
573	20240328	101000	5131640	1939	1939	1939	1939	0
574	20240328	100900	5131640	1939	1939	1939	1939	0
575	20240328	100800	5131640	1939	1939	1939	1939	0
576	20240328	100700	5131640	1939	1939	1939	1939	0
577	20240328	100600	5131640	1939	1939	1939	1939	0
578	20240328	100500	5131640	1939	1939	1939	1939	0
579	20240328	100400	5131640	1939	1939	1939	1939	0
580	20240328	100300	5131640	1939	1939	1939	1939	0
581	20240328	100200	5131640	1939	1939	1939	1939	0
582	20240328	100100	5131640	1939	1939	1939	1939	0
583	20240328	100000	5131640	1939	1939	1939	1939	5
584	20240328	095900	5121945	1939	1939	1939	1939	0
585	20240328	095800	5121945	1939	1939	1939	1939	1
586	20240328	095700	5120006	1929	1929	1929	1929	0
587	20240328	095600	5120006	1929	1929	1929	1929	0
588	20240328	095500	5120006	1929	1929	1929	1929	0
589	20240328	095400	5120006	1929	1929	1929	1929	1469
590	20240328	095300	2286305	1929	1929	1929	1929	264
591	20240328	095200	1777049	1929	1929	1929	1929	0
592	20240328	095100	1777049	1929	1929	1929	1929	0
593	20240328	095000	1777049	1929	1929	1929	1929	0
594	20240328	094900	1777049	1929	1929	1929	1929	0
595	20240328	094800	1777049	1929	1929	1929	1929	0
596	20240328	094700	1777049	1929	1929	1929	1929	0
597	20240328	094600	1777049	1929	1929	1929	1929	0
598	20240328	094500	1777049	1929	1929	1929	1929	0
599	20240328	094400	1777049	1929	1929	1929	1929	0
600	20240328	094300	1777049	1929	1929	1929	1929	0
601	20240328	094200	1777049	1929	1929	1929	1929	0
602	20240328	094100	1777049	1929	1929	1929	1929	0
603	20240328	094000	1777049	1929	1929	1929	1929	0
604	20240328	093900	1777049	1929	1929	1929	1929	0
605	20240328	093800	1777049	1929	1929	1929	1929	251
606	20240328	093700	1292870	1934	1934	1934	1934	0
607	20240328	093600	1292870	1934	1934	1934	1934	40
608	20240328	093500	1215510	1934	1935	1935	1934	110
609	20240328	093400	1002670	1941	1941	1941	1941	0
610	20240328	093300	1002670	1941	1941	1941	1941	0
611	20240328	093200	1002670	1941	1941	1941	1941	0
612	20240328	093100	1002670	1941	1941	1941	1941	0
613	20240328	093000	1002670	1941	1941	1941	1941	0
614	20240328	092900	1002670	1941	1941	1941	1941	1
615	20240328	092800	1000729	1946	1946	1946	1946	0
616	20240328	092700	1000729	1946	1946	1946	1946	0
617	20240328	092600	1000729	1946	1946	1946	1946	10
618	20240328	092500	981269	1949	1949	1949	1949	0
619	20240328	092400	981269	1949	1949	1949	1949	1
620	20240328	092300	979320	1967	1967	1967	1967	0
621	20240328	092200	979320	1967	1967	1967	1967	0
622	20240328	092100	979320	1967	1967	1967	1967	0
623	20240328	092000	979320	1967	1943	1967	1943	40
624	20240328	091900	901080	1943	1943	1943	1943	1
625	20240328	091800	899137	1927	1927	1927	1927	0
626	20240328	091700	899137	1927	1927	1927	1927	0
627	20240328	091600	899137	1927	1927	1927	1927	0
628	20240328	091500	899137	1927	1927	1927	1927	0
629	20240328	091400	899137	1927	1927	1927	1927	0
630	20240328	091300	899137	1927	1927	1927	1927	0
631	20240328	091200	899137	1927	1927	1927	1927	0
632	20240328	091100	899137	1927	1927	1927	1927	0
633	20240328	091000	899137	1927	1927	1927	1927	0
634	20240328	090900	899137	1927	1932	1932	1927	50
635	20240328	090800	802782	1927	1927	1927	1927	0
636	20240328	090700	802782	1927	1936	1936	1927	6
637	20240328	090600	791211	1969	1969	1969	1969	0
638	20240328	090500	791211	1969	1969	1969	1969	0
639	20240328	090400	791211	1969	1969	1969	1969	0
640	20240328	090300	791211	1969	1969	1969	1969	0
641	20240328	090200	791211	1969	1970	1970	1969	91
642	20240328	090100	611942	1971	1972	1972	1970	265
643	20240328	090000	89624	1972	1940	1972	1940	46