KissMeData/090410/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195800	549476047	1892	1892	1892	1892	9303
3	20240319	195700	549476047	1892	1892	1892	1892	0
4	20240319	195600	549476047	1892	1892	1892	1892	0
5	20240319	195500	549476047	1892	1892	1892	1892	0
6	20240319	195400	549476047	1892	1892	1892	1892	0
7	20240319	195300	549476047	1892	1892	1892	1892	0
8	20240319	195200	549476047	1892	1892	1892	1892	0
9	20240319	195100	549476047	1892	1892	1892	1892	0
10	20240319	195000	549476047	1892	1892	1892	1892	0
11	20240319	194900	549476047	1892	1892	1892	1892	0
12	20240319	194800	549476047	1892	1892	1892	1892	0
13	20240319	194700	549476047	1892	1892	1892	1892	0
14	20240319	194600	549476047	1892	1892	1892	1892	0
15	20240319	194500	549476047	1892	1892	1892	1892	0
16	20240319	194400	549476047	1892	1892	1892	1892	0
17	20240319	194300	549476047	1892	1892	1892	1892	0
18	20240319	194200	549476047	1892	1892	1892	1892	0
19	20240319	194100	549476047	1892	1892	1892	1892	0
20	20240319	194000	549476047	1892	1892	1892	1892	0
21	20240319	193900	549476047	1892	1892	1892	1892	0
22	20240319	193800	549476047	1892	1892	1892	1892	0
23	20240319	193700	549476047	1892	1892	1892	1892	0
24	20240319	193600	549476047	1892	1892	1892	1892	0
25	20240319	193500	549476047	1892	1892	1892	1892	0
26	20240319	193400	549476047	1892	1892	1892	1892	0
27	20240319	193300	549476047	1892	1892	1892	1892	0
28	20240319	193200	549476047	1892	1892	1892	1892	0
29	20240319	193100	549476047	1892	1892	1892	1892	0
30	20240319	193000	549476047	1892	1892	1892	1892	0
31	20240319	192900	549476047	1892	1892	1892	1892	0
32	20240319	192800	549476047	1892	1892	1892	1892	9303
33	20240319	192700	549476047	1892	1892	1892	1892	0
34	20240319	192600	549476047	1892	1892	1892	1892	0
35	20240319	192500	549476047	1892	1892	1892	1892	0
36	20240319	192400	549476047	1892	1892	1892	1892	0
37	20240319	192300	549476047	1892	1892	1892	1892	0
38	20240319	192200	549476047	1892	1892	1892	1892	0
39	20240319	192100	549476047	1892	1892	1892	1892	0
40	20240319	192000	549476047	1892	1892	1892	1892	0
41	20240319	191900	549476047	1892	1892	1892	1892	0
42	20240319	191800	549476047	1892	1892	1892	1892	0
43	20240319	191700	549476047	1892	1892	1892	1892	0
44	20240319	191600	549476047	1892	1892	1892	1892	0
45	20240319	191500	549476047	1892	1892	1892	1892	0
46	20240319	191400	549476047	1892	1892	1892	1892	0
47	20240319	191300	549476047	1892	1892	1892	1892	0
48	20240319	191200	549476047	1892	1892	1892	1892	0
49	20240319	191100	549476047	1892	1892	1892	1892	0
50	20240319	191000	549476047	1892	1892	1892	1892	0
51	20240319	190900	549476047	1892	1892	1892	1892	0
52	20240319	190800	549476047	1892	1892	1892	1892	0
53	20240319	190700	549476047	1892	1892	1892	1892	0
54	20240319	190600	549476047	1892	1892	1892	1892	0
55	20240319	190500	549476047	1892	1892	1892	1892	0
56	20240319	190400	549476047	1892	1892	1892	1892	0
57	20240319	190300	549476047	1892	1892	1892	1892	0
58	20240319	190200	549476047	1892	1892	1892	1892	0
59	20240319	190100	549476047	1892	1892	1892	1892	0
60	20240319	190000	549476047	1892	1892	1892	1892	0
61	20240319	185900	549476047	1892	1892	1892	1892	0
62	20240319	185800	549476047	1892	1892	1892	1892	9303
63	20240319	185700	549476047	1892	1892	1892	1892	0
64	20240319	185600	549476047	1892	1892	1892	1892	0
65	20240319	185500	549476047	1892	1892	1892	1892	0
66	20240319	185400	549476047	1892	1892	1892	1892	0
67	20240319	185300	549476047	1892	1892	1892	1892	0
68	20240319	185200	549476047	1892	1892	1892	1892	0
69	20240319	185100	549476047	1892	1892	1892	1892	0
70	20240319	185000	549476047	1892	1892	1892	1892	0
71	20240319	184900	549476047	1892	1892	1892	1892	0
72	20240319	184800	549476047	1892	1892	1892	1892	0
73	20240319	184700	549476047	1892	1892	1892	1892	0
74	20240319	184600	549476047	1892	1892	1892	1892	0
75	20240319	184500	549476047	1892	1892	1892	1892	0
76	20240319	184400	549476047	1892	1892	1892	1892	0
77	20240319	184300	549476047	1892	1892	1892	1892	0
78	20240319	184200	549476047	1892	1892	1892	1892	0
79	20240319	184100	549476047	1892	1892	1892	1892	0
80	20240319	184000	549476047	1892	1892	1892	1892	0
81	20240319	183900	549476047	1892	1892	1892	1892	0
82	20240319	183800	549476047	1892	1892	1892	1892	0
83	20240319	183700	549476047	1892	1892	1892	1892	0
84	20240319	183600	549476047	1892	1892	1892	1892	0
85	20240319	183500	549476047	1892	1892	1892	1892	0
86	20240319	183400	549476047	1892	1892	1892	1892	0
87	20240319	183300	549476047	1892	1892	1892	1892	0
88	20240319	183200	549476047	1892	1892	1892	1892	0
89	20240319	183100	549476047	1892	1892	1892	1892	0
90	20240319	183000	549476047	1892	1892	1892	1892	0
91	20240319	182900	549476047	1892	1892	1892	1892	0
92	20240319	182800	549476047	1892	1892	1892	1892	9303
93	20240319	182700	549476047	1892	1892	1892	1892	0
94	20240319	182600	549476047	1892	1892	1892	1892	0
95	20240319	182500	549476047	1892	1892	1892	1892	0
96	20240319	182400	549476047	1892	1892	1892	1892	0
97	20240319	182300	549476047	1892	1892	1892	1892	0
98	20240319	182200	549476047	1892	1892	1892	1892	0
99	20240319	182100	549476047	1892	1892	1892	1892	0
100	20240319	182000	549476047	1892	1892	1892	1892	0
101	20240319	181900	549476047	1892	1892	1892	1892	0
102	20240319	181800	549476047	1892	1892	1892	1892	0
103	20240319	181700	549476047	1892	1892	1892	1892	0
104	20240319	181600	549476047	1892	1892	1892	1892	0
105	20240319	181500	549476047	1892	1892	1892	1892	0
106	20240319	181400	549476047	1892	1892	1892	1892	0
107	20240319	181300	549476047	1892	1892	1892	1892	0
108	20240319	181200	549476047	1892	1892	1892	1892	0
109	20240319	181100	549476047	1892	1892	1892	1892	0
110	20240319	181000	549476047	1892	1892	1892	1892	0
111	20240319	180900	549476047	1892	1892	1892	1892	0
112	20240319	180800	549476047	1892	1892	1892	1892	0
113	20240319	180700	549476047	1892	1892	1892	1892	0
114	20240319	180600	549476047	1892	1892	1892	1892	0
115	20240319	180500	549476047	1892	1892	1892	1892	0
116	20240319	180400	549476047	1892	1892	1892	1892	0
117	20240319	180300	549476047	1892	1892	1892	1892	0
118	20240319	180200	549476047	1892	1892	1892	1892	0
119	20240319	180100	549476047	1892	1892	1892	1892	0
120	20240319	180000	549476047	1892	1892	1892	1892	0
121	20240319	175900	549476047	1892	1892	1892	1892	0
122	20240319	175800	549476047	1892	1892	1892	1892	9303
123	20240319	175700	549476047	1892	1892	1892	1892	0
124	20240319	175600	549476047	1892	1892	1892	1892	0
125	20240319	175500	549476047	1892	1892	1892	1892	0
126	20240319	175400	549476047	1892	1892	1892	1892	0
127	20240319	175300	549476047	1892	1892	1892	1892	0
128	20240319	175200	549476047	1892	1892	1892	1892	0
129	20240319	175100	549476047	1892	1892	1892	1892	0
130	20240319	175000	549476047	1892	1892	1892	1892	0
131	20240319	174900	549476047	1892	1892	1892	1892	0
132	20240319	174800	549476047	1892	1892	1892	1892	0
133	20240319	174700	549476047	1892	1892	1892	1892	0
134	20240319	174600	549476047	1892	1892	1892	1892	0
135	20240319	174500	549476047	1892	1892	1892	1892	0
136	20240319	174400	549476047	1892	1892	1892	1892	0
137	20240319	174300	549476047	1892	1892	1892	1892	0
138	20240319	174200	549476047	1892	1892	1892	1892	0
139	20240319	174100	549476047	1892	1892	1892	1892	0
140	20240319	174000	549476047	1892	1892	1892	1892	0
141	20240319	173900	549476047	1892	1892	1892	1892	0
142	20240319	173800	549476047	1892	1892	1892	1892	0
143	20240319	173700	549476047	1892	1892	1892	1892	0
144	20240319	173600	549476047	1892	1892	1892	1892	0
145	20240319	173500	549476047	1892	1892	1892	1892	0
146	20240319	173400	549476047	1892	1892	1892	1892	0
147	20240319	173300	549476047	1892	1892	1892	1892	0
148	20240319	173200	549476047	1892	1892	1892	1892	0
149	20240319	173100	549476047	1892	1892	1892	1892	0
150	20240319	173000	549476047	1892	1892	1892	1892	0
151	20240319	172900	549476047	1892	1892	1892	1892	0
152	20240319	172800	549476047	1892	1892	1892	1892	9303
153	20240319	172700	549476047	1892	1892	1892	1892	0
154	20240319	172600	549476047	1892	1892	1892	1892	0
155	20240319	172500	549476047	1892	1892	1892	1892	0
156	20240319	172400	549476047	1892	1892	1892	1892	0
157	20240319	172300	549476047	1892	1892	1892	1892	0
158	20240319	172200	549476047	1892	1892	1892	1892	0
159	20240319	172100	549476047	1892	1892	1892	1892	0
160	20240319	172000	549476047	1892	1892	1892	1892	0
161	20240319	171900	549476047	1892	1892	1892	1892	0
162	20240319	171800	549476047	1892	1892	1892	1892	0
163	20240319	171700	549476047	1892	1892	1892	1892	0
164	20240319	171600	549476047	1892	1892	1892	1892	0
165	20240319	171500	549476047	1892	1892	1892	1892	0
166	20240319	171400	549476047	1892	1892	1892	1892	0
167	20240319	171300	549476047	1892	1892	1892	1892	0
168	20240319	171200	549476047	1892	1892	1892	1892	0
169	20240319	171100	549476047	1892	1892	1892	1892	0
170	20240319	171000	549476047	1892	1892	1892	1892	0
171	20240319	170900	549476047	1892	1892	1892	1892	0
172	20240319	170800	549476047	1892	1892	1892	1892	0
173	20240319	170700	549476047	1892	1892	1892	1892	0
174	20240319	170600	549476047	1892	1892	1892	1892	0
175	20240319	170500	549476047	1892	1892	1892	1892	0
176	20240319	170400	549476047	1892	1892	1892	1892	0
177	20240319	170300	549476047	1892	1892	1892	1892	0
178	20240319	170200	549476047	1892	1892	1892	1892	0
179	20240319	170100	549476047	1892	1892	1892	1892	0
180	20240319	170000	549476047	1892	1892	1892	1892	0
181	20240319	165900	549476047	1892	1892	1892	1892	0
182	20240319	165800	549476047	1892	1892	1892	1892	9303
183	20240319	165700	549476047	1892	1892	1892	1892	0
184	20240319	165600	549476047	1892	1892	1892	1892	0
185	20240319	165500	549476047	1892	1892	1892	1892	0
186	20240319	165400	549476047	1892	1892	1892	1892	0
187	20240319	165300	549476047	1892	1892	1892	1892	0
188	20240319	165200	549476047	1892	1892	1892	1892	0
189	20240319	165100	549476047	1892	1892	1892	1892	0
190	20240319	165000	549476047	1892	1892	1892	1892	0
191	20240319	164900	549476047	1892	1892	1892	1892	0
192	20240319	164800	549476047	1892	1892	1892	1892	0
193	20240319	164700	549476047	1892	1892	1892	1892	0
194	20240319	164600	549476047	1892	1892	1892	1892	0
195	20240319	164500	549476047	1892	1892	1892	1892	0
196	20240319	164400	549476047	1892	1892	1892	1892	0
197	20240319	164300	549476047	1892	1892	1892	1892	0
198	20240319	164200	549476047	1892	1892	1892	1892	0
199	20240319	164100	549476047	1892	1892	1892	1892	0
200	20240319	164000	549476047	1892	1892	1892	1892	0
201	20240319	163900	549476047	1892	1892	1892	1892	0
202	20240319	163800	549476047	1892	1892	1892	1892	0
203	20240319	163700	549476047	1892	1892	1892	1892	0
204	20240319	163600	549476047	1892	1892	1892	1892	0
205	20240319	163500	549476047	1892	1892	1892	1892	0
206	20240319	163400	549476047	1892	1892	1892	1892	0
207	20240319	163300	549476047	1892	1892	1892	1892	0
208	20240319	163200	549476047	1892	1892	1892	1892	0
209	20240319	163100	549476047	1892	1892	1892	1892	0
210	20240319	163000	549476047	1892	1892	1892	1892	0
211	20240319	162900	549476047	1892	1892	1892	1892	0
212	20240319	162800	549476047	1892	1892	1892	1892	9303
213	20240319	162700	549476047	1892	1892	1892	1892	0
214	20240319	162600	549476047	1892	1892	1892	1892	0
215	20240319	162500	549476047	1892	1892	1892	1892	0
216	20240319	162400	549476047	1892	1892	1892	1892	0
217	20240319	162300	549476047	1892	1892	1892	1892	0
218	20240319	162200	549476047	1892	1892	1892	1892	0
219	20240319	162100	549476047	1892	1892	1892	1892	0
220	20240319	162000	549476047	1892	1892	1892	1892	0
221	20240319	161900	549476047	1892	1892	1892	1892	0
222	20240319	161800	549476047	1892	1892	1892	1892	0
223	20240319	161700	549476047	1892	1892	1892	1892	0
224	20240319	161600	549476047	1892	1892	1892	1892	0
225	20240319	161500	549476047	1892	1892	1892	1892	0
226	20240319	161400	549476047	1892	1892	1892	1892	0
227	20240319	161300	549476047	1892	1892	1892	1892	0
228	20240319	161200	549476047	1892	1892	1892	1892	0
229	20240319	161100	549476047	1892	1892	1892	1892	0
230	20240319	161000	549476047	1892	1892	1892	1892	0
231	20240319	160900	549476047	1892	1892	1892	1892	0
232	20240319	160800	549476047	1892	1892	1892	1892	0
233	20240319	160700	549476047	1892	1892	1892	1892	0
234	20240319	160600	549476047	1892	1892	1892	1892	0
235	20240319	160500	549476047	1892	1892	1892	1892	0
236	20240319	160400	549476047	1892	1892	1892	1892	0
237	20240319	160300	549476047	1892	1892	1892	1892	0
238	20240319	160200	549476047	1892	1892	1892	1892	0
239	20240319	160100	549476047	1892	1892	1892	1892	0
240	20240319	160000	549476047	1892	1892	1892	1892	0
241	20240319	155900	549476047	1892	1892	1892	1892	0
242	20240319	155800	549476047	1892	1892	1892	1892	9303
243	20240319	155700	549476047	1892	1892	1892	1892	0
244	20240319	155600	549476047	1892	1892	1892	1892	0
245	20240319	155500	549476047	1892	1892	1892	1892	0
246	20240319	155400	549476047	1892	1892	1892	1892	0
247	20240319	155300	549476047	1892	1892	1892	1892	0
248	20240319	155200	549476047	1892	1892	1892	1892	0
249	20240319	155100	549476047	1892	1892	1892	1892	0
250	20240319	155000	549476047	1892	1892	1892	1892	0
251	20240319	154900	549476047	1892	1892	1892	1892	0
252	20240319	154800	549476047	1892	1892	1892	1892	0
253	20240319	154700	549476047	1892	1892	1892	1892	0
254	20240319	154600	549476047	1892	1892	1892	1892	0
255	20240319	154500	549476047	1892	1892	1892	1892	0
256	20240319	154400	549476047	1892	1892	1892	1892	0
257	20240319	154300	549476047	1892	1892	1892	1892	0
258	20240319	154200	549476047	1892	1892	1892	1892	0
259	20240319	154100	549476047	1892	1892	1892	1892	0
260	20240319	154000	549476047	1892	1892	1892	1892	0
261	20240319	153900	549476047	1892	1892	1892	1892	0
262	20240319	153800	549476047	1892	1892	1892	1892	0
263	20240319	153700	549476047	1892	1892	1892	1892	0
264	20240319	153600	549476047	1892	1892	1892	1892	0
265	20240319	153500	549476047	1892	1892	1892	1892	0
266	20240319	153400	549476047	1892	1892	1892	1892	0
267	20240319	153300	549476047	1892	1892	1892	1892	0
268	20240319	153200	549476047	1892	1892	1892	1892	0
269	20240319	153100	549476047	1892	1892	1892	1892	0
270	20240319	153000	549476047	1892	1892	1892	1892	9303
271	20240319	152900	531874771	1898	1898	1898	1898	0
272	20240319	152800	531874771	1898	1898	1898	1898	0
273	20240319	152700	531874771	1898	1898	1898	1898	0
274	20240319	152600	531874771	1898	1898	1898	1898	0
275	20240319	152500	531874771	1898	1898	1898	1898	0
276	20240319	152400	531874771	1898	1898	1898	1898	0
277	20240319	152300	531874771	1898	1898	1898	1898	0
278	20240319	152200	531874771	1898	1898	1898	1898	0
279	20240319	152100	531874771	1898	1898	1898	1898	0
280	20240319	152000	531874771	1898	1898	1898	1898	0
281	20240319	151900	531874771	1898	1893	1898	1893	630
282	20240319	151800	530682051	1898	1893	1898	1893	601
283	20240319	151700	529544353	1898	1897	1898	1897	125
284	20240319	151600	529307105	1898	1898	1898	1898	6
285	20240319	151500	529295717	1897	1892	1898	1892	127
286	20240319	151400	529055422	1892	1892	1892	1892	646
287	20240319	151300	527833190	1898	1892	1898	1892	1477
288	20240319	151200	525038700	1892	1893	1893	1892	8303
289	20240319	151100	509329224	1892	1893	1893	1892	10000
290	20240319	151000	490409207	1893	1896	1896	1893	12290
291	20240319	150900	467136986	1900	1900	1900	1900	0
292	20240319	150800	467136986	1900	1900	1900	1900	1
293	20240319	150700	467135086	1896	1897	1897	1896	398
294	20240319	150600	466380398	1900	1900	1900	1900	0
295	20240319	150500	466380398	1900	1900	1900	1900	0
296	20240319	150400	466380398	1900	1900	1900	1900	0
297	20240319	150300	466380398	1900	1900	1900	1900	43
298	20240319	150200	466298698	1900	1900	1900	1900	1498
299	20240319	150100	463452498	1900	1900	1900	1900	0
300	20240319	150000	463452498	1900	1900	1900	1900	0
301	20240319	145900	463452498	1900	1900	1900	1900	51
302	20240319	145800	463355598	1896	1896	1896	1896	1
303	20240319	145700	463353702	1900	1899	1900	1899	350
304	20240319	145600	462688989	1899	1899	1899	1899	0
305	20240319	145500	462688989	1899	1899	1899	1899	0
306	20240319	145400	462688989	1899	1899	1899	1899	0
307	20240319	145300	462688989	1899	1899	1899	1899	0
308	20240319	145200	462688989	1899	1899	1899	1899	26
309	20240319	145100	462639615	1900	1900	1900	1900	0
310	20240319	145000	462639615	1900	1900	1900	1900	0
311	20240319	144900	462639615	1900	1900	1900	1900	0
312	20240319	144800	462639615	1900	1900	1900	1900	34
313	20240319	144700	462575015	1895	1895	1895	1895	0
314	20240319	144600	462575015	1895	1895	1895	1895	0
315	20240319	144500	462575015	1895	1900	1900	1895	201
316	20240319	144400	462194115	1895	1898	1899	1895	1569
317	20240319	144300	459219070	1899	1899	1899	1899	16
318	20240319	144200	459188686	1900	1900	1900	1900	0
319	20240319	144100	459188686	1900	1900	1900	1900	10
320	20240319	144000	459169686	1900	1900	1900	1900	20
321	20240319	143900	459131686	1900	1900	1900	1900	94
322	20240319	143800	458953086	1900	1900	1900	1900	31
323	20240319	143700	458894186	1900	1900	1900	1900	22
324	20240319	143600	458852386	1900	1900	1900	1900	0
325	20240319	143500	458852386	1900	1900	1900	1900	0
326	20240319	143400	458852386	1900	1900	1900	1900	0
327	20240319	143300	458852386	1900	1900	1900	1900	0
328	20240319	143200	458852386	1900	1894	1900	1894	228
329	20240319	143100	458420524	1894	1895	1895	1894	50
330	20240319	143000	458325789	1895	1895	1895	1895	0
331	20240319	142900	458325789	1895	1895	1895	1895	5
332	20240319	142800	458316314	1900	1895	1900	1894	2738
333	20240319	142700	453130496	1895	1896	1896	1895	1201
334	20240319	142600	450853595	1899	1899	1899	1899	20
335	20240319	142500	450815615	1899	1899	1899	1899	28
336	20240319	142400	450762443	1899	1899	1899	1899	0
337	20240319	142300	450762443	1899	1899	1899	1899	5
338	20240319	142200	450752948	1894	1894	1894	1894	0
339	20240319	142100	450752948	1894	1894	1894	1894	25
340	20240319	142000	450705598	1899	1899	1899	1899	5
341	20240319	141900	450696103	1893	1893	1893	1893	0
342	20240319	141800	450696103	1893	1894	1894	1893	2204
343	20240319	141700	446522927	1895	1899	1899	1895	3292
344	20240319	141600	440284567	1895	1895	1895	1895	0
345	20240319	141500	440284567	1895	1895	1895	1895	3
346	20240319	141400	440278882	1893	1893	1893	1893	0
347	20240319	141300	440278882	1893	1893	1893	1893	0
348	20240319	141200	440278882	1893	1893	1893	1893	0
349	20240319	141100	440278882	1893	1893	1893	1893	0
350	20240319	141000	440278882	1893	1893	1893	1893	0
351	20240319	140900	440278882	1893	1893	1893	1893	0
352	20240319	140800	440278882	1893	1893	1893	1893	1
353	20240319	140700	440276989	1894	1894	1894	1894	99
354	20240319	140600	440089483	1892	1892	1892	1892	0
355	20240319	140500	440089483	1892	1892	1892	1892	0
356	20240319	140400	440089483	1892	1895	1895	1892	10000
357	20240319	140300	421149878	1899	1899	1899	1899	0
358	20240319	140200	421149878	1899	1899	1899	1899	1
359	20240319	140100	421147979	1896	1896	1896	1896	200
360	20240319	140000	420768779	1899	1899	1899	1899	0
361	20240319	135900	420768779	1899	1899	1899	1899	7
362	20240319	135800	420755486	1896	1896	1896	1896	5
363	20240319	135700	420746006	1896	1896	1896	1896	4
364	20240319	135600	420738422	1896	1896	1896	1896	84
365	20240319	135500	420579158	1896	1896	1896	1896	0
366	20240319	135400	420579158	1896	1896	1896	1896	4
367	20240319	135300	420571574	1895	1895	1895	1895	6
368	20240319	135200	420560204	1899	1899	1899	1899	0
369	20240319	135100	420560204	1899	1899	1899	1899	5
370	20240319	135000	420550709	1895	1895	1895	1895	0
371	20240319	134900	420550709	1895	1895	1895	1895	0
372	20240319	134800	420550709	1895	1895	1895	1895	0
373	20240319	134700	420550709	1895	1895	1895	1895	0
374	20240319	134600	420550709	1895	1895	1895	1895	0
375	20240319	134500	420550709	1895	1895	1895	1895	80
376	20240319	134400	420399109	1895	1895	1895	1895	5
377	20240319	134300	420389634	1899	1899	1899	1899	0
378	20240319	134200	420389634	1899	1899	1899	1899	31
379	20240319	134100	420330765	1894	1894	1894	1894	0
380	20240319	134000	420330765	1894	1894	1894	1894	0
381	20240319	133900	420330765	1894	1894	1894	1894	0
382	20240319	133800	420330765	1894	1894	1894	1894	0
383	20240319	133700	420330765	1894	1894	1894	1894	81
384	20240319	133600	420177351	1894	1894	1894	1894	0
385	20240319	133500	420177351	1894	1894	1894	1894	0
386	20240319	133400	420177351	1894	1894	1894	1894	0
387	20240319	133300	420177351	1894	1894	1894	1894	240
388	20240319	133200	419722791	1894	1894	1894	1894	90
389	20240319	133100	419552331	1894	1894	1894	1894	1611
390	20240319	133000	416501097	1900	1900	1900	1900	0
391	20240319	132900	416501097	1900	1900	1900	1900	0
392	20240319	132800	416501097	1900	1895	1900	1895	27
393	20240319	132700	416449922	1895	1895	1895	1895	0
394	20240319	132600	416449922	1895	1895	1895	1895	18
395	20240319	132500	416415812	1895	1895	1895	1895	35
396	20240319	132400	416349487	1895	1900	1900	1895	213
397	20240319	132300	415945708	1896	1896	1896	1896	200
398	20240319	132200	415566508	1896	1896	1896	1896	1
399	20240319	132100	415564612	1895	1895	1895	1895	1
400	20240319	132000	415562717	1900	1900	1900	1900	8
401	20240319	131900	415547517	1900	1900	1900	1900	0
402	20240319	131800	415547517	1900	1900	1900	1900	0
403	20240319	131700	415547517	1900	1900	1900	1900	10
404	20240319	131600	415528517	1900	1900	1900	1900	0
405	20240319	131500	415528517	1900	1900	1900	1900	16
406	20240319	131400	415498117	1894	1894	1894	1894	0
407	20240319	131300	415498117	1894	1894	1894	1894	0
408	20240319	131200	415498117	1894	1894	1894	1894	0
409	20240319	131100	415498117	1894	1894	1894	1894	0
410	20240319	131000	415498117	1894	1895	1895	1894	50
411	20240319	130900	415403397	1894	1894	1894	1894	0
412	20240319	130800	415403397	1894	1894	1894	1894	0
413	20240319	130700	415403397	1894	1894	1894	1894	0
414	20240319	130600	415403397	1894	1894	1894	1894	0
415	20240319	130500	415403397	1894	1894	1894	1894	0
416	20240319	130400	415403397	1894	1894	1894	1894	0
417	20240319	130300	415403397	1894	1894	1894	1894	0
418	20240319	130200	415403397	1894	1896	1896	1894	300
419	20240319	130100	414835072	1897	1897	1897	1897	0
420	20240319	130000	414835072	1897	1897	1897	1897	0
421	20240319	125900	414835072	1897	1898	1898	1897	25
422	20240319	125800	414787637	1899	1898	1899	1898	2065
423	20240319	125700	410868262	1900	1898	1900	1898	1445
424	20240319	125600	408124350	1898	1898	1898	1898	9
425	20240319	125500	408107268	1894	1894	1894	1894	0
426	20240319	125400	408107268	1894	1895	1895	1894	335
427	20240319	125300	407472768	1896	1896	1896	1896	2002
428	20240319	125200	403676976	1896	1895	1896	1895	463
429	20240319	125100	402799561	1895	1895	1895	1895	0
430	20240319	125000	402799561	1895	1895	1895	1895	173
431	20240319	124900	402471726	1894	1894	1894	1894	0
432	20240319	124800	402471726	1894	1894	1894	1894	0
433	20240319	124700	402471726	1894	1894	1894	1894	25
434	20240319	124600	402424376	1892	1892	1892	1892	0
435	20240319	124500	402424376	1892	1892	1892	1892	0
436	20240319	124400	402424376	1892	1892	1892	1892	0
437	20240319	124300	402424376	1892	1892	1892	1892	0
438	20240319	124200	402424376	1892	1895	1895	1892	220
439	20240319	124100	402007926	1895	1895	1895	1895	63
440	20240319	124000	401888541	1895	1895	1895	1895	0
441	20240319	123900	401888541	1895	1895	1895	1895	2
442	20240319	123800	401884751	1892	1893	1901	1892	2127
443	20240319	123700	397858621	1894	1897	1897	1894	27940
444	20240319	123600	344895832	1897	1898	1898	1897	742
445	20240319	123500	343488163	1906	1906	1906	1906	0
446	20240319	123400	343488163	1906	1898	1906	1898	10
447	20240319	123300	343469143	1897	1897	1897	1897	337
448	20240319	123200	342829854	1897	1900	1900	1897	264
449	20240319	123100	342328986	1906	1906	1906	1906	1
450	20240319	123000	342327080	1908	1908	1908	1908	0
451	20240319	122900	342327080	1908	1908	1908	1908	0
452	20240319	122800	342327080	1908	1908	1908	1908	0
453	20240319	122700	342327080	1908	1908	1908	1908	0
454	20240319	122600	342327080	1908	1897	1908	1897	31
455	20240319	122500	342268262	1909	1909	1909	1909	5
456	20240319	122400	342258717	1898	1901	1901	1898	684
457	20240319	122300	340958985	1910	1910	1910	1910	1
458	20240319	122200	340957075	1895	1902	1902	1895	39000
459	20240319	122100	266968721	1910	1910	1910	1910	5
460	20240319	122000	266959171	1901	1901	1901	1901	0
461	20240319	121900	266959171	1901	1901	1901	1901	301
462	20240319	121800	266386970	1901	1904	1904	1901	11182
463	20240319	121700	245125303	1905	1905	1905	1905	27
464	20240319	121600	245073868	1904	1905	1905	1904	906
465	20240319	121500	243348833	1905	1905	1905	1905	0
466	20240319	121400	243348833	1905	1905	1905	1905	37
467	20240319	121300	243278348	1910	1905	1910	1905	30
468	20240319	121200	243221173	1910	1910	1910	1910	0
469	20240319	121100	243221173	1910	1910	1910	1910	3
470	20240319	121000	243215443	1910	1910	1910	1910	0
471	20240319	120900	243215443	1910	1910	1910	1910	0
472	20240319	120800	243215443	1910	1910	1910	1910	0
473	20240319	120700	243215443	1910	1910	1910	1910	0
474	20240319	120600	243215443	1910	1910	1910	1910	0
475	20240319	120500	243215443	1910	1910	1910	1910	0
476	20240319	120400	243215443	1910	1907	1910	1905	744
477	20240319	120300	241798095	1910	1910	1910	1910	0
478	20240319	120200	241798095	1910	1910	1910	1910	0
479	20240319	120100	241798095	1910	1910	1910	1910	0
480	20240319	120000	241798095	1910	1908	1910	1908	12
481	20240319	115900	241775189	1910	1910	1910	1910	5
482	20240319	115800	241765639	1909	1909	1909	1909	1
483	20240319	115700	241763730	1910	1910	1910	1910	4
484	20240319	115600	241756090	1910	1910	1910	1910	3
485	20240319	115500	241750360	1905	1905	1905	1905	0
486	20240319	115400	241750360	1905	1905	1905	1905	0
487	20240319	115300	241750360	1905	1907	1907	1905	100
488	20240319	115200	241559856	1908	1908	1908	1908	0
489	20240319	115100	241559856	1908	1908	1908	1908	1
490	20240319	115000	241557948	1908	1908	1908	1908	0
491	20240319	114900	241557948	1908	1908	1908	1908	0
492	20240319	114800	241557948	1908	1908	1908	1908	0
493	20240319	114700	241557948	1908	1908	1908	1908	4
494	20240319	114600	241550316	1910	1910	1910	1910	0
495	20240319	114500	241550316	1910	1910	1910	1910	0
496	20240319	114400	241550316	1910	1910	1910	1910	0
497	20240319	114300	241550316	1910	1910	1910	1910	0
498	20240319	114200	241550316	1910	1910	1910	1910	0
499	20240319	114100	241550316	1910	1910	1910	1910	0
500	20240319	114000	241550316	1910	1910	1910	1910	0
501	20240319	113900	241550316	1910	1910	1910	1910	5
502	20240319	113800	241540766	1910	1910	1910	1910	0
503	20240319	113700	241540766	1910	1910	1910	1910	0
504	20240319	113600	241540766	1910	1910	1910	1910	90
505	20240319	113500	241368866	1910	1910	1910	1910	0
506	20240319	113400	241368866	1910	1910	1910	1910	0
507	20240319	113300	241368866	1910	1910	1910	1910	129
508	20240319	113200	241122476	1910	1910	1910	1910	0
509	20240319	113100	241122476	1910	1910	1910	1910	0
510	20240319	113000	241122476	1910	1910	1910	1910	92
511	20240319	112900	240946756	1910	1910	1910	1910	0
512	20240319	112800	240946756	1910	1910	1910	1910	5
513	20240319	112700	240937206	1910	1910	1910	1910	4
514	20240319	112600	240929566	1910	1910	1910	1910	0
515	20240319	112500	240929566	1910	1910	1910	1910	1325
516	20240319	112400	238398816	1910	1910	1910	1910	0
517	20240319	112300	238398816	1910	1910	1910	1910	6000
518	20240319	112200	226938816	1915	1915	1915	1915	0
519	20240319	112100	226938816	1915	1915	1915	1915	0
520	20240319	112000	226938816	1915	1915	1915	1915	0
521	20240319	111900	226938816	1915	1915	1915	1915	0
522	20240319	111800	226938816	1915	1915	1915	1915	0
523	20240319	111700	226938816	1915	1915	1915	1915	2089
524	20240319	111600	222938381	1915	1915	1915	1915	0
525	20240319	111500	222938381	1915	1915	1915	1915	0
526	20240319	111400	222938381	1915	1915	1915	1915	0
527	20240319	111300	222938381	1915	1915	1915	1915	0
528	20240319	111200	222938381	1915	1915	1915	1915	0
529	20240319	111100	222938381	1915	1915	1915	1915	0
530	20240319	111000	222938381	1915	1915	1915	1915	5
531	20240319	110900	222928806	1905	1905	1905	1905	0
532	20240319	110800	222928806	1905	1915	1915	1905	6
533	20240319	110700	222917326	1905	1906	1906	1905	100
534	20240319	110600	222726825	1905	1905	1905	1905	0
535	20240319	110500	222726825	1905	1911	1911	1905	500
536	20240319	110400	221774028	1916	1916	1916	1916	0
537	20240319	110300	221774028	1916	1916	1916	1916	0
538	20240319	110200	221774028	1916	1916	1916	1916	0
539	20240319	110100	221774028	1916	1916	1916	1916	0
540	20240319	110000	221774028	1916	1916	1916	1916	0
541	20240319	105900	221774028	1916	1916	1916	1916	0
542	20240319	105800	221774028	1916	1916	1916	1916	0
543	20240319	105700	221774028	1916	1916	1916	1916	0
544	20240319	105600	221774028	1916	1916	1916	1916	0
545	20240319	105500	221774028	1916	1916	1916	1916	0
546	20240319	105400	221774028	1916	1916	1916	1916	0
547	20240319	105300	221774028	1916	1916	1916	1916	0
548	20240319	105200	221774028	1916	1916	1916	1916	0
549	20240319	105100	221774028	1916	1916	1916	1916	27
550	20240319	105000	221722296	1907	1907	1907	1907	1597
551	20240319	104900	218676817	1916	1916	1916	1916	0
552	20240319	104800	218676817	1916	1916	1916	1916	0
553	20240319	104700	218676817	1916	1916	1916	1916	5
554	20240319	104600	218667237	1915	1915	1915	1915	0
555	20240319	104500	218667237	1915	1915	1915	1915	0
556	20240319	104400	218667237	1915	1915	1915	1915	1020
557	20240319	104300	216713937	1915	1915	1915	1915	36
558	20240319	104200	216644997	1915	1915	1915	1915	7320
559	20240319	104100	202627197	1916	1916	1916	1916	0
560	20240319	104000	202627197	1916	1914	1916	1914	7093
561	20240319	103900	189044075	1915	1915	1915	1915	0
562	20240319	103800	189044075	1915	1915	1915	1915	0
563	20240319	103700	189044075	1915	1915	1915	1915	0
564	20240319	103600	189044075	1915	1907	1915	1905	1071
565	20240319	103500	187003649	1915	1915	1915	1915	0
566	20240319	103400	187003649	1915	1915	1915	1915	0
567	20240319	103300	187003649	1915	1915	1915	1915	0
568	20240319	103200	187003649	1915	1915	1915	1915	0
569	20240319	103100	187003649	1915	1907	1915	1907	12
570	20240319	103000	186980757	1915	1915	1915	1915	0
571	20240319	102900	186980757	1915	1915	1915	1915	26
572	20240319	102800	186930967	1907	1907	1907	1907	1050
573	20240319	102700	184928617	1907	1907	1907	1907	59
574	20240319	102600	184816104	1907	1908	1908	1907	165
575	20240319	102500	184501294	1909	1909	1909	1909	0
576	20240319	102400	184501294	1909	1909	1909	1909	221
577	20240319	102300	184079405	1909	1909	1909	1909	0
578	20240319	102200	184079405	1909	1909	1909	1909	0
579	20240319	102100	184079405	1909	1909	1909	1909	653
580	20240319	102000	182832828	1915	1915	1915	1915	0
581	20240319	101900	182832828	1915	1915	1915	1915	0
582	20240319	101800	182832828	1915	1915	1915	1915	0
583	20240319	101700	182832828	1915	1915	1915	1915	5
584	20240319	101600	182823253	1909	1909	1909	1909	0
585	20240319	101500	182823253	1909	1909	1909	1909	0
586	20240319	101400	182823253	1909	1909	1909	1909	0
587	20240319	101300	182823253	1909	1909	1909	1909	140
588	20240319	101200	182555993	1910	1910	1910	1910	17
589	20240319	101100	182523523	1910	1915	1915	1910	205
590	20240319	101000	182131948	1915	1915	1915	1915	30
591	20240319	100900	182074498	1915	1915	1915	1915	0
592	20240319	100800	182074498	1915	1915	1915	1915	5
593	20240319	100700	182064923	1910	1910	1910	1910	200
594	20240319	100600	181682923	1909	1909	1909	1909	0
595	20240319	100500	181682923	1909	1909	1909	1909	2
596	20240319	100400	181679105	1909	1909	1909	1909	194
597	20240319	100300	181308759	1909	1909	1909	1909	50
598	20240319	100200	181213309	1909	1909	1909	1909	0
599	20240319	100100	181213309	1909	1908	1909	1908	2
600	20240319	100000	181209492	1907	1907	1907	1905	6106
601	20240319	095900	169571562	1907	1905	1907	1905	3645
602	20240319	095800	162623785	1905	1905	1905	1903	1381
603	20240319	095700	159993980	1903	1903	1903	1903	0
604	20240319	095600	159993980	1903	1901	1903	1901	1393
605	20240319	095500	157345107	1901	1902	1903	1900	3388
606	20240319	095400	150905128	1902	1903	1903	1902	910
607	20240319	095300	149174298	1903	1903	1903	1903	38
608	20240319	095200	149101984	1903	1906	1906	1903	1062
609	20240319	095100	147080992	1907	1907	1907	1907	21
610	20240319	095000	147040945	1906	1907	1907	1906	3
611	20240319	094900	147035225	1902	1903	1903	1902	357
612	20240319	094800	146356142	1907	1907	1907	1907	0
613	20240319	094700	146356142	1907	1907	1907	1907	0
614	20240319	094600	146356142	1907	1907	1907	1907	9
615	20240319	094500	146338979	1908	1908	1908	1908	3
616	20240319	094400	146333255	1903	1905	1905	1903	228
617	20240319	094300	145899049	1909	1906	1909	1906	37
618	20240319	094200	145828509	1906	1906	1906	1906	0
619	20240319	094100	145828509	1906	1906	1906	1906	3
620	20240319	094000	145822791	1906	1906	1906	1906	6
621	20240319	093900	145811355	1905	1909	1909	1903	275
622	20240319	093800	145287972	1903	1903	1903	1903	0
623	20240319	093700	145287972	1903	1903	1903	1903	0
624	20240319	093600	145287972	1903	1903	1903	1903	0
625	20240319	093500	145287972	1903	1903	1903	1903	10
626	20240319	093400	145268942	1909	1909	1909	1909	0
627	20240319	093300	145268942	1909	1909	1909	1909	1
628	20240319	093200	145267033	1903	1905	1909	1903	727
629	20240319	093100	143883170	1904	1905	1905	1904	22
630	20240319	093000	143841280	1904	1907	1907	1904	879
631	20240319	092900	142165910	1906	1906	1906	1906	586
632	20240319	092800	141048994	1905	1905	1905	1905	2697
633	20240319	092700	135911209	1905	1904	1905	1904	920
634	20240319	092600	134159110	1905	1905	1905	1905	206
635	20240319	092500	133766680	1905	1906	1906	1905	425
636	20240319	092400	132957030	1902	1903	1906	1902	533
637	20240319	092300	131943148	1903	1903	1903	1903	10481
638	20240319	092200	111997805	1900	1902	1903	1900	6421
639	20240319	092100	99779664	1903	1903	1903	1903	299
640	20240319	092000	99210667	1906	1906	1906	1902	368
641	20240319	091900	98510474	1908	1908	1908	1908	0
642	20240319	091800	98510474	1908	1908	1908	1908	10
643	20240319	091700	98491394	1908	1908	1908	1908	0
644	20240319	091600	98491394	1908	1910	1910	1908	44
645	20240319	091500	98407414	1910	1910	1910	1910	8
646	20240319	091400	98392134	1900	1901	1901	1900	340
647	20240319	091300	97745804	1900	1900	1900	1900	0
648	20240319	091200	97745804	1900	1917	1917	1900	11806
649	20240319	091100	75269621	1915	1910	1917	1910	950
650	20240319	091000	73450641	1910	1910	1910	1910	410
651	20240319	090900	72667541	1910	1910	1910	1906	4815
652	20240319	090800	63471691	1905	1910	1910	1905	3415
653	20240319	090700	56961061	1910	1910	1910	1910	2180
654	20240319	090600	52797261	1910	1910	1910	1910	1
655	20240319	090500	52795351	1910	1910	1910	1910	328
656	20240319	090400	52168871	1910	1905	1910	1905	5388
657	20240319	090300	41897791	1902	1902	1902	1902	0
658	20240319	090200	41897791	1902	1902	1902	1902	0
659	20240319	090100	41897791	1902	1902	1917	1902	2555
660	20240319	090000	37038166	1902	1900	1907	1900	19491