KissMeData/131100/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201700	61334414	1891	1891	1891	1891	2004
3	20240319	201600	61334414	1891	1891	1891	1891	0
4	20240319	201500	61334414	1891	1891	1891	1891	0
5	20240319	201400	61334414	1891	1891	1891	1891	0
6	20240319	201300	61334414	1891	1891	1891	1891	0
7	20240319	201200	61334414	1891	1891	1891	1891	0
8	20240319	201100	61334414	1891	1891	1891	1891	0
9	20240319	201000	61334414	1891	1891	1891	1891	0
10	20240319	200900	61334414	1891	1891	1891	1891	0
11	20240319	200800	61334414	1891	1891	1891	1891	0
12	20240319	200700	61334414	1891	1891	1891	1891	0
13	20240319	200600	61334414	1891	1891	1891	1891	0
14	20240319	200500	61334414	1891	1891	1891	1891	0
15	20240319	200400	61334414	1891	1891	1891	1891	0
16	20240319	200300	61334414	1891	1891	1891	1891	0
17	20240319	200200	61334414	1891	1891	1891	1891	0
18	20240319	200100	61334414	1891	1891	1891	1891	0
19	20240319	200000	61334414	1891	1891	1891	1891	0
20	20240319	195900	61334414	1891	1891	1891	1891	0
21	20240319	195800	61334414	1891	1891	1891	1891	0
22	20240319	195700	61334414	1891	1891	1891	1891	0
23	20240319	195600	61334414	1891	1891	1891	1891	0
24	20240319	195500	61334414	1891	1891	1891	1891	0
25	20240319	195400	61334414	1891	1891	1891	1891	0
26	20240319	195300	61334414	1891	1891	1891	1891	0
27	20240319	195200	61334414	1891	1891	1891	1891	0
28	20240319	195100	61334414	1891	1891	1891	1891	0
29	20240319	195000	61334414	1891	1891	1891	1891	0
30	20240319	194900	61334414	1891	1891	1891	1891	0
31	20240319	194800	61334414	1891	1891	1891	1891	0
32	20240319	194700	61334414	1891	1891	1891	1891	2004
33	20240319	194600	61334414	1891	1891	1891	1891	0
34	20240319	194500	61334414	1891	1891	1891	1891	0
35	20240319	194400	61334414	1891	1891	1891	1891	0
36	20240319	194300	61334414	1891	1891	1891	1891	0
37	20240319	194200	61334414	1891	1891	1891	1891	0
38	20240319	194100	61334414	1891	1891	1891	1891	0
39	20240319	194000	61334414	1891	1891	1891	1891	0
40	20240319	193900	61334414	1891	1891	1891	1891	0
41	20240319	193800	61334414	1891	1891	1891	1891	0
42	20240319	193700	61334414	1891	1891	1891	1891	0
43	20240319	193600	61334414	1891	1891	1891	1891	0
44	20240319	193500	61334414	1891	1891	1891	1891	0
45	20240319	193400	61334414	1891	1891	1891	1891	0
46	20240319	193300	61334414	1891	1891	1891	1891	0
47	20240319	193200	61334414	1891	1891	1891	1891	0
48	20240319	193100	61334414	1891	1891	1891	1891	0
49	20240319	193000	61334414	1891	1891	1891	1891	0
50	20240319	192900	61334414	1891	1891	1891	1891	0
51	20240319	192800	61334414	1891	1891	1891	1891	0
52	20240319	192700	61334414	1891	1891	1891	1891	0
53	20240319	192600	61334414	1891	1891	1891	1891	0
54	20240319	192500	61334414	1891	1891	1891	1891	0
55	20240319	192400	61334414	1891	1891	1891	1891	0
56	20240319	192300	61334414	1891	1891	1891	1891	0
57	20240319	192200	61334414	1891	1891	1891	1891	0
58	20240319	192100	61334414	1891	1891	1891	1891	0
59	20240319	192000	61334414	1891	1891	1891	1891	0
60	20240319	191900	61334414	1891	1891	1891	1891	0
61	20240319	191800	61334414	1891	1891	1891	1891	0
62	20240319	191700	61334414	1891	1891	1891	1891	2004
63	20240319	191600	61334414	1891	1891	1891	1891	0
64	20240319	191500	61334414	1891	1891	1891	1891	0
65	20240319	191400	61334414	1891	1891	1891	1891	0
66	20240319	191300	61334414	1891	1891	1891	1891	0
67	20240319	191200	61334414	1891	1891	1891	1891	0
68	20240319	191100	61334414	1891	1891	1891	1891	0
69	20240319	191000	61334414	1891	1891	1891	1891	0
70	20240319	190900	61334414	1891	1891	1891	1891	0
71	20240319	190800	61334414	1891	1891	1891	1891	0
72	20240319	190700	61334414	1891	1891	1891	1891	0
73	20240319	190600	61334414	1891	1891	1891	1891	0
74	20240319	190500	61334414	1891	1891	1891	1891	0
75	20240319	190400	61334414	1891	1891	1891	1891	0
76	20240319	190300	61334414	1891	1891	1891	1891	0
77	20240319	190200	61334414	1891	1891	1891	1891	0
78	20240319	190100	61334414	1891	1891	1891	1891	0
79	20240319	190000	61334414	1891	1891	1891	1891	0
80	20240319	185900	61334414	1891	1891	1891	1891	0
81	20240319	185800	61334414	1891	1891	1891	1891	0
82	20240319	185700	61334414	1891	1891	1891	1891	0
83	20240319	185600	61334414	1891	1891	1891	1891	0
84	20240319	185500	61334414	1891	1891	1891	1891	0
85	20240319	185400	61334414	1891	1891	1891	1891	0
86	20240319	185300	61334414	1891	1891	1891	1891	0
87	20240319	185200	61334414	1891	1891	1891	1891	0
88	20240319	185100	61334414	1891	1891	1891	1891	0
89	20240319	185000	61334414	1891	1891	1891	1891	0
90	20240319	184900	61334414	1891	1891	1891	1891	0
91	20240319	184800	61334414	1891	1891	1891	1891	0
92	20240319	184700	61334414	1891	1891	1891	1891	2004
93	20240319	184600	61334414	1891	1891	1891	1891	0
94	20240319	184500	61334414	1891	1891	1891	1891	0
95	20240319	184400	61334414	1891	1891	1891	1891	0
96	20240319	184300	61334414	1891	1891	1891	1891	0
97	20240319	184200	61334414	1891	1891	1891	1891	0
98	20240319	184100	61334414	1891	1891	1891	1891	0
99	20240319	184000	61334414	1891	1891	1891	1891	0
100	20240319	183900	61334414	1891	1891	1891	1891	0
101	20240319	183800	61334414	1891	1891	1891	1891	0
102	20240319	183700	61334414	1891	1891	1891	1891	0
103	20240319	183600	61334414	1891	1891	1891	1891	0
104	20240319	183500	61334414	1891	1891	1891	1891	0
105	20240319	183400	61334414	1891	1891	1891	1891	0
106	20240319	183300	61334414	1891	1891	1891	1891	0
107	20240319	183200	61334414	1891	1891	1891	1891	0
108	20240319	183100	61334414	1891	1891	1891	1891	0
109	20240319	183000	61334414	1891	1891	1891	1891	0
110	20240319	182900	61334414	1891	1891	1891	1891	0
111	20240319	182800	61334414	1891	1891	1891	1891	0
112	20240319	182700	61334414	1891	1891	1891	1891	0
113	20240319	182600	61334414	1891	1891	1891	1891	0
114	20240319	182500	61334414	1891	1891	1891	1891	0
115	20240319	182400	61334414	1891	1891	1891	1891	0
116	20240319	182300	61334414	1891	1891	1891	1891	0
117	20240319	182200	61334414	1891	1891	1891	1891	0
118	20240319	182100	61334414	1891	1891	1891	1891	0
119	20240319	182000	61334414	1891	1891	1891	1891	0
120	20240319	181900	61334414	1891	1891	1891	1891	0
121	20240319	181800	61334414	1891	1891	1891	1891	0
122	20240319	181700	61334414	1891	1891	1891	1891	2004
123	20240319	181600	61334414	1891	1891	1891	1891	0
124	20240319	181500	61334414	1891	1891	1891	1891	0
125	20240319	181400	61334414	1891	1891	1891	1891	0
126	20240319	181300	61334414	1891	1891	1891	1891	0
127	20240319	181200	61334414	1891	1891	1891	1891	0
128	20240319	181100	61334414	1891	1891	1891	1891	0
129	20240319	181000	61334414	1891	1891	1891	1891	0
130	20240319	180900	61334414	1891	1891	1891	1891	0
131	20240319	180800	61334414	1891	1891	1891	1891	0
132	20240319	180700	61334414	1891	1891	1891	1891	0
133	20240319	180600	61334414	1891	1891	1891	1891	0
134	20240319	180500	61334414	1891	1891	1891	1891	0
135	20240319	180400	61334414	1891	1891	1891	1891	0
136	20240319	180300	61334414	1891	1891	1891	1891	0
137	20240319	180200	61334414	1891	1891	1891	1891	0
138	20240319	180100	61334414	1891	1891	1891	1891	0
139	20240319	180000	61334414	1891	1891	1891	1891	0
140	20240319	175900	61334414	1891	1891	1891	1891	0
141	20240319	175800	61334414	1891	1891	1891	1891	0
142	20240319	175700	61334414	1891	1891	1891	1891	0
143	20240319	175600	61334414	1891	1891	1891	1891	0
144	20240319	175500	61334414	1891	1891	1891	1891	0
145	20240319	175400	61334414	1891	1891	1891	1891	0
146	20240319	175300	61334414	1891	1891	1891	1891	0
147	20240319	175200	61334414	1891	1891	1891	1891	0
148	20240319	175100	61334414	1891	1891	1891	1891	0
149	20240319	175000	61334414	1891	1891	1891	1891	0
150	20240319	174900	61334414	1891	1891	1891	1891	0
151	20240319	174800	61334414	1891	1891	1891	1891	0
152	20240319	174700	61334414	1891	1891	1891	1891	2004
153	20240319	174600	61334414	1891	1891	1891	1891	0
154	20240319	174500	61334414	1891	1891	1891	1891	0
155	20240319	174400	61334414	1891	1891	1891	1891	0
156	20240319	174300	61334414	1891	1891	1891	1891	0
157	20240319	174200	61334414	1891	1891	1891	1891	0
158	20240319	174100	61334414	1891	1891	1891	1891	0
159	20240319	174000	61334414	1891	1891	1891	1891	0
160	20240319	173900	61334414	1891	1891	1891	1891	0
161	20240319	173800	61334414	1891	1891	1891	1891	0
162	20240319	173700	61334414	1891	1891	1891	1891	0
163	20240319	173600	61334414	1891	1891	1891	1891	0
164	20240319	173500	61334414	1891	1891	1891	1891	0
165	20240319	173400	61334414	1891	1891	1891	1891	0
166	20240319	173300	61334414	1891	1891	1891	1891	0
167	20240319	173200	61334414	1891	1891	1891	1891	0
168	20240319	173100	61334414	1891	1891	1891	1891	0
169	20240319	173000	61334414	1891	1891	1891	1891	0
170	20240319	172900	61334414	1891	1891	1891	1891	0
171	20240319	172800	61334414	1891	1891	1891	1891	0
172	20240319	172700	61334414	1891	1891	1891	1891	0
173	20240319	172600	61334414	1891	1891	1891	1891	0
174	20240319	172500	61334414	1891	1891	1891	1891	0
175	20240319	172400	61334414	1891	1891	1891	1891	0
176	20240319	172300	61334414	1891	1891	1891	1891	0
177	20240319	172200	61334414	1891	1891	1891	1891	0
178	20240319	172100	61334414	1891	1891	1891	1891	0
179	20240319	172000	61334414	1891	1891	1891	1891	0
180	20240319	171900	61334414	1891	1891	1891	1891	0
181	20240319	171800	61334414	1891	1891	1891	1891	0
182	20240319	171700	61334414	1891	1891	1891	1891	2004
183	20240319	171600	61334414	1891	1891	1891	1891	0
184	20240319	171500	61334414	1891	1891	1891	1891	0
185	20240319	171400	61334414	1891	1891	1891	1891	0
186	20240319	171300	61334414	1891	1891	1891	1891	0
187	20240319	171200	61334414	1891	1891	1891	1891	0
188	20240319	171100	61334414	1891	1891	1891	1891	0
189	20240319	171000	61334414	1891	1891	1891	1891	0
190	20240319	170900	61334414	1891	1891	1891	1891	0
191	20240319	170800	61334414	1891	1891	1891	1891	0
192	20240319	170700	61334414	1891	1891	1891	1891	0
193	20240319	170600	61334414	1891	1891	1891	1891	0
194	20240319	170500	61334414	1891	1891	1891	1891	0
195	20240319	170400	61334414	1891	1891	1891	1891	0
196	20240319	170300	61334414	1891	1891	1891	1891	0
197	20240319	170200	61334414	1891	1891	1891	1891	0
198	20240319	170100	61334414	1891	1891	1891	1891	0
199	20240319	170000	61334414	1891	1891	1891	1891	0
200	20240319	165900	61334414	1891	1891	1891	1891	0
201	20240319	165800	61334414	1891	1891	1891	1891	0
202	20240319	165700	61334414	1891	1891	1891	1891	0
203	20240319	165600	61334414	1891	1891	1891	1891	0
204	20240319	165500	61334414	1891	1891	1891	1891	0
205	20240319	165400	61334414	1891	1891	1891	1891	0
206	20240319	165300	61334414	1891	1891	1891	1891	0
207	20240319	165200	61334414	1891	1891	1891	1891	0
208	20240319	165100	61334414	1891	1891	1891	1891	0
209	20240319	165000	61334414	1891	1891	1891	1891	0
210	20240319	164900	61334414	1891	1891	1891	1891	0
211	20240319	164800	61334414	1891	1891	1891	1891	0
212	20240319	164700	61334414	1891	1891	1891	1891	2004
213	20240319	164600	61334414	1891	1891	1891	1891	0
214	20240319	164500	61334414	1891	1891	1891	1891	0
215	20240319	164400	61334414	1891	1891	1891	1891	0
216	20240319	164300	61334414	1891	1891	1891	1891	0
217	20240319	164200	61334414	1891	1891	1891	1891	0
218	20240319	164100	61334414	1891	1891	1891	1891	0
219	20240319	164000	61334414	1891	1891	1891	1891	0
220	20240319	163900	61334414	1891	1891	1891	1891	0
221	20240319	163800	61334414	1891	1891	1891	1891	0
222	20240319	163700	61334414	1891	1891	1891	1891	0
223	20240319	163600	61334414	1891	1891	1891	1891	0
224	20240319	163500	61334414	1891	1891	1891	1891	0
225	20240319	163400	61334414	1891	1891	1891	1891	0
226	20240319	163300	61334414	1891	1891	1891	1891	0
227	20240319	163200	61334414	1891	1891	1891	1891	0
228	20240319	163100	61334414	1891	1891	1891	1891	0
229	20240319	163000	61334414	1891	1891	1891	1891	0
230	20240319	162900	61334414	1891	1891	1891	1891	0
231	20240319	162800	61334414	1891	1891	1891	1891	0
232	20240319	162700	61334414	1891	1891	1891	1891	0
233	20240319	162600	61334414	1891	1891	1891	1891	0
234	20240319	162500	61334414	1891	1891	1891	1891	0
235	20240319	162400	61334414	1891	1891	1891	1891	0
236	20240319	162300	61334414	1891	1891	1891	1891	0
237	20240319	162200	61334414	1891	1891	1891	1891	0
238	20240319	162100	61334414	1891	1891	1891	1891	0
239	20240319	162000	61334414	1891	1891	1891	1891	0
240	20240319	161900	61334414	1891	1891	1891	1891	0
241	20240319	161800	61334414	1891	1891	1891	1891	0
242	20240319	161700	61334414	1891	1891	1891	1891	2004
243	20240319	161600	61334414	1891	1891	1891	1891	0
244	20240319	161500	61334414	1891	1891	1891	1891	0
245	20240319	161400	61334414	1891	1891	1891	1891	0
246	20240319	161300	61334414	1891	1891	1891	1891	0
247	20240319	161200	61334414	1891	1891	1891	1891	0
248	20240319	161100	61334414	1891	1891	1891	1891	0
249	20240319	161000	61334414	1891	1891	1891	1891	0
250	20240319	160900	61334414	1891	1891	1891	1891	0
251	20240319	160800	61334414	1891	1891	1891	1891	0
252	20240319	160700	61334414	1891	1891	1891	1891	0
253	20240319	160600	61334414	1891	1891	1891	1891	0
254	20240319	160500	61334414	1891	1891	1891	1891	0
255	20240319	160400	61334414	1891	1891	1891	1891	0
256	20240319	160300	61334414	1891	1891	1891	1891	0
257	20240319	160200	61334414	1891	1891	1891	1891	0
258	20240319	160100	61334414	1891	1891	1891	1891	0
259	20240319	160000	61334414	1891	1891	1891	1891	0
260	20240319	155900	61334414	1891	1891	1891	1891	0
261	20240319	155800	61334414	1891	1891	1891	1891	0
262	20240319	155700	61334414	1891	1891	1891	1891	0
263	20240319	155600	61334414	1891	1891	1891	1891	0
264	20240319	155500	61334414	1891	1891	1891	1891	0
265	20240319	155400	61334414	1891	1891	1891	1891	0
266	20240319	155300	61334414	1891	1891	1891	1891	0
267	20240319	155200	61334414	1891	1891	1891	1891	0
268	20240319	155100	61334414	1891	1891	1891	1891	0
269	20240319	155000	61334414	1891	1891	1891	1891	0
270	20240319	154900	61334414	1891	1891	1891	1891	0
271	20240319	154800	61334414	1891	1891	1891	1891	0
272	20240319	154700	61334414	1891	1891	1891	1891	2004
273	20240319	154600	61334414	1891	1891	1891	1891	0
274	20240319	154500	61334414	1891	1891	1891	1891	0
275	20240319	154400	61334414	1891	1891	1891	1891	0
276	20240319	154300	61334414	1891	1891	1891	1891	0
277	20240319	154200	61334414	1891	1891	1891	1891	0
278	20240319	154100	61334414	1891	1891	1891	1891	0
279	20240319	154000	61334414	1891	1891	1891	1891	0
280	20240319	153900	61334414	1891	1891	1891	1891	0
281	20240319	153800	61334414	1891	1891	1891	1891	0
282	20240319	153700	61334414	1891	1891	1891	1891	0
283	20240319	153600	61334414	1891	1891	1891	1891	0
284	20240319	153500	61334414	1891	1891	1891	1891	0
285	20240319	153400	61334414	1891	1891	1891	1891	0
286	20240319	153300	61334414	1891	1891	1891	1891	0
287	20240319	153200	61334414	1891	1891	1891	1891	0
288	20240319	153100	61334414	1891	1891	1891	1891	0
289	20240319	153000	61334414	1891	1891	1891	1891	2004
290	20240319	152900	57544850	1898	1898	1898	1898	0
291	20240319	152800	57544850	1898	1898	1898	1898	0
292	20240319	152700	57544850	1898	1898	1898	1898	0
293	20240319	152600	57544850	1898	1898	1898	1898	0
294	20240319	152500	57544850	1898	1898	1898	1898	0
295	20240319	152400	57544850	1898	1898	1898	1898	0
296	20240319	152300	57544850	1898	1898	1898	1898	0
297	20240319	152200	57544850	1898	1898	1898	1898	0
298	20240319	152100	57544850	1898	1898	1898	1898	0
299	20240319	152000	57544850	1898	1898	1898	1898	0
300	20240319	151900	57544850	1898	1898	1898	1895	75
301	20240319	151800	57402611	1890	1887	1890	1887	568
302	20240319	151700	56329304	1885	1885	1885	1885	1
303	20240319	151600	56327419	1884	1880	1884	1880	243
304	20240319	151500	55869906	1878	1873	1878	1873	1010
305	20240319	151400	53974419	1873	1873	1873	1872	344
306	20240319	151300	53330129	1872	1872	1872	1872	22
307	20240319	151200	53288945	1872	1874	1874	1872	501
308	20240319	151100	52350510	1874	1874	1876	1874	55
309	20240319	151000	52247430	1876	1876	1876	1876	2
310	20240319	150900	52243678	1875	1875	1875	1875	0
311	20240319	150800	52243678	1875	1875	1875	1875	15
312	20240319	150700	52215553	1875	1875	1875	1875	0
313	20240319	150600	52215553	1875	1875	1875	1875	0
314	20240319	150500	52215553	1875	1875	1875	1875	23
315	20240319	150400	52172428	1875	1875	1875	1875	0
316	20240319	150300	52172428	1875	1875	1875	1875	0
317	20240319	150200	52172428	1875	1875	1875	1875	23
318	20240319	150100	52129303	1875	1875	1875	1875	0
319	20240319	150000	52129303	1875	1875	1875	1875	0
320	20240319	145900	52129303	1875	1875	1875	1875	23
321	20240319	145800	52086178	1875	1875	1875	1875	0
322	20240319	145700	52086178	1875	1875	1875	1875	0
323	20240319	145600	52086178	1875	1875	1875	1875	22
324	20240319	145500	52044928	1875	1875	1875	1875	61
325	20240319	145400	51930553	1876	1875	1876	1875	43
326	20240319	145300	51849907	1876	1877	1877	1875	4027
327	20240319	145200	44297656	1877	1877	1877	1877	0
328	20240319	145100	44297656	1877	1877	1877	1877	22
329	20240319	145000	44256362	1877	1877	1877	1877	0
330	20240319	144900	44256362	1877	1877	1877	1877	0
331	20240319	144800	44256362	1877	1877	1877	1877	23
332	20240319	144700	44213191	1877	1877	1877	1877	0
333	20240319	144600	44213191	1877	1877	1877	1877	0
334	20240319	144500	44213191	1877	1877	1877	1877	23
335	20240319	144400	44170020	1877	1877	1877	1877	0
336	20240319	144300	44170020	1877	1877	1877	1877	0
337	20240319	144200	44170020	1877	1877	1877	1877	23
338	20240319	144100	44126849	1877	1877	1877	1877	0
339	20240319	144000	44126849	1877	1877	1877	1877	0
340	20240319	143900	44126849	1877	1877	1877	1877	23
341	20240319	143800	44083678	1877	1877	1877	1877	0
342	20240319	143700	44083678	1877	1877	1877	1877	0
343	20240319	143600	44083678	1877	1877	1877	1877	2
344	20240319	143500	44079924	1878	1878	1878	1878	0
345	20240319	143400	44079924	1878	1878	1878	1878	10
346	20240319	143300	44061144	1877	1877	1877	1877	0
347	20240319	143200	44061144	1877	1877	1877	1877	24
348	20240319	143100	44016096	1877	1877	1877	1877	0
349	20240319	143000	44016096	1877	1877	1877	1877	0
350	20240319	142900	44016096	1877	1877	1877	1877	2
351	20240319	142800	44012342	1877	1877	1877	1877	8
352	20240319	142700	43997326	1877	1877	1877	1877	0
353	20240319	142600	43997326	1877	1877	1877	1877	24
354	20240319	142500	43952278	1878	1878	1878	1878	0
355	20240319	142400	43952278	1878	1878	1878	1878	0
356	20240319	142300	43952278	1878	1878	1878	1878	1
357	20240319	142200	43950400	1877	1877	1877	1877	24
358	20240319	142100	43905352	1877	1877	1877	1877	0
359	20240319	142000	43905352	1877	1877	1877	1877	0
360	20240319	141900	43905352	1877	1877	1877	1877	24
361	20240319	141800	43860304	1877	1877	1877	1877	0
362	20240319	141700	43860304	1877	1877	1877	1877	0
363	20240319	141600	43860304	1877	1877	1877	1877	24
364	20240319	141500	43815256	1877	1877	1877	1877	0
365	20240319	141400	43815256	1877	1877	1877	1877	0
366	20240319	141300	43815256	1877	1877	1877	1877	25
367	20240319	141200	43768331	1877	1877	1877	1877	0
368	20240319	141100	43768331	1877	1877	1877	1877	0
369	20240319	141000	43768331	1877	1877	1877	1877	24
370	20240319	140900	43723283	1877	1877	1877	1877	0
371	20240319	140800	43723283	1877	1877	1877	1877	0
372	20240319	140700	43723283	1877	1877	1877	1877	2
373	20240319	140600	43719529	1877	1877	1877	1877	7
374	20240319	140500	43706390	1877	1877	1877	1877	29
375	20240319	140400	43651957	1877	1877	1877	1877	0
376	20240319	140300	43651957	1877	1877	1877	1877	25
377	20240319	140200	43605032	1877	1877	1877	1877	0
378	20240319	140100	43605032	1877	1877	1877	1877	0
379	20240319	140000	43605032	1877	1877	1877	1877	25
380	20240319	135900	43558107	1877	1877	1877	1877	25
381	20240319	135800	43511182	1878	1879	1879	1878	34
382	20240319	135700	43447308	1879	1880	1880	1879	1318
383	20240319	135600	40970767	1879	1879	1879	1879	0
384	20240319	135500	40970767	1879	1879	1879	1879	1
385	20240319	135400	40968888	1881	1881	1881	1881	2
386	20240319	135300	40965126	1879	1879	1879	1879	2
387	20240319	135200	40961368	1880	1881	1881	1880	167
388	20240319	135100	40647262	1881	1881	1881	1881	1
389	20240319	135000	40645381	1881	1881	1881	1881	1
390	20240319	134900	40643500	1883	1883	1883	1883	5
391	20240319	134800	40634085	1883	1883	1883	1883	2
392	20240319	134700	40630319	1883	1883	1883	1883	0
393	20240319	134600	40630319	1883	1883	1883	1883	0
394	20240319	134500	40630319	1883	1883	1883	1883	0
395	20240319	134400	40630319	1883	1883	1883	1883	0
396	20240319	134300	40630319	1883	1883	1883	1883	0
397	20240319	134200	40630319	1883	1883	1883	1883	14
398	20240319	134100	40603957	1881	1881	1881	1881	27
399	20240319	134000	40553170	1883	1883	1883	1883	0
400	20240319	133900	40553170	1883	1883	1883	1883	0
401	20240319	133800	40553170	1883	1883	1883	1883	0
402	20240319	133700	40553170	1883	1883	1883	1883	2
403	20240319	133600	40549404	1881	1881	1883	1881	21
404	20240319	133500	40509893	1883	1883	1883	1883	4
405	20240319	133400	40502361	1883	1883	1883	1883	40
406	20240319	133300	40427041	1881	1881	1881	1881	1
407	20240319	133200	40425160	1883	1883	1883	1883	0
408	20240319	133100	40425160	1883	1883	1883	1883	0
409	20240319	133000	40425160	1883	1881	1883	1881	34
410	20240319	132900	40361194	1883	1883	1883	1883	4
411	20240319	132800	40353662	1881	1880	1881	1880	155
412	20240319	132700	40062251	1880	1880	1880	1879	324
413	20240319	132600	39453155	1879	1879	1879	1879	0
414	20240319	132500	39453155	1879	1880	1880	1879	59
415	20240319	132400	39342250	1880	1880	1880	1880	2
416	20240319	132300	39338490	1879	1879	1879	1879	0
417	20240319	132200	39338490	1879	1879	1879	1879	30
418	20240319	132100	39282120	1880	1880	1880	1880	0
419	20240319	132000	39282120	1880	1880	1880	1880	0
420	20240319	131900	39282120	1880	1880	1880	1880	0
421	20240319	131800	39282120	1880	1880	1880	1880	2
422	20240319	131700	39278360	1879	1879	1879	1879	27
423	20240319	131600	39227627	1880	1880	1880	1880	3
424	20240319	131500	39221987	1880	1880	1880	1880	191
425	20240319	131400	38862907	1880	1880	1880	1880	0
426	20240319	131300	38862907	1880	1880	1880	1880	10
427	20240319	131200	38844107	1880	1880	1880	1880	151
428	20240319	131100	38560227	1879	1879	1879	1879	0
429	20240319	131000	38560227	1879	1879	1879	1879	160
430	20240319	130900	38259587	1879	1879	1879	1879	0
431	20240319	130800	38259587	1879	1879	1879	1879	0
432	20240319	130700	38259587	1879	1879	1879	1879	0
433	20240319	130600	38259587	1879	1879	1879	1879	2
434	20240319	130500	38255829	1879	1879	1879	1879	11
435	20240319	130400	38235160	1879	1879	1879	1879	170
436	20240319	130300	37915730	1880	1880	1880	1880	1
437	20240319	130200	37913850	1880	1880	1880	1880	0
438	20240319	130100	37913850	1880	1880	1880	1880	0
439	20240319	130000	37913850	1880	1880	1880	1880	2
440	20240319	125900	37910090	1879	1879	1879	1879	0
441	20240319	125800	37910090	1879	1879	1879	1879	2
442	20240319	125700	37906332	1879	1879	1879	1879	0
443	20240319	125600	37906332	1879	1879	1879	1879	0
444	20240319	125500	37906332	1879	1879	1879	1879	40
445	20240319	125400	37831172	1879	1878	1879	1877	74
446	20240319	125300	37692250	1877	1877	1877	1877	0
447	20240319	125200	37692250	1877	1877	1877	1877	0
448	20240319	125100	37692250	1877	1877	1877	1877	0
449	20240319	125000	37692250	1877	1877	1877	1877	0
450	20240319	124900	37692250	1877	1877	1877	1877	1
451	20240319	124800	37690373	1879	1879	1879	1879	2
452	20240319	124700	37686615	1879	1879	1879	1879	1
453	20240319	124600	37684736	1879	1879	1879	1879	0
454	20240319	124500	37684736	1879	1879	1879	1879	0
455	20240319	124400	37684736	1879	1879	1879	1879	0
456	20240319	124300	37684736	1879	1879	1879	1879	0
457	20240319	124200	37684736	1879	1879	1879	1879	2
458	20240319	124100	37680978	1878	1878	1878	1878	0
459	20240319	124000	37680978	1878	1878	1878	1878	0
460	20240319	123900	37680978	1878	1878	1878	1878	195
461	20240319	123800	37314768	1880	1880	1880	1880	0
462	20240319	123700	37314768	1880	1880	1880	1880	0
463	20240319	123600	37314768	1880	1880	1880	1880	2
464	20240319	123500	37311008	1878	1878	1878	1878	15
465	20240319	123400	37282838	1880	1880	1880	1880	0
466	20240319	123300	37282838	1880	1880	1880	1880	0
467	20240319	123200	37282838	1880	1880	1880	1880	0
468	20240319	123100	37282838	1880	1880	1880	1880	0
469	20240319	123000	37282838	1880	1880	1880	1880	2
470	20240319	122900	37279078	1880	1880	1880	1880	0
471	20240319	122800	37279078	1880	1880	1880	1880	1
472	20240319	122700	37277198	1880	1880	1880	1880	0
473	20240319	122600	37277198	1880	1880	1880	1880	0
474	20240319	122500	37277198	1880	1880	1880	1880	0
475	20240319	122400	37277198	1880	1880	1880	1880	2
476	20240319	122300	37273438	1877	1877	1877	1877	0
477	20240319	122200	37273438	1877	1877	1877	1877	0
478	20240319	122100	37273438	1877	1877	1877	1877	0
479	20240319	122000	37273438	1877	1877	1877	1877	1356
480	20240319	121900	34728226	1877	1877	1877	1877	914
481	20240319	121800	33012648	1880	1880	1880	1880	2
482	20240319	121700	33008888	1879	1879	1879	1879	0
483	20240319	121600	33008888	1879	1879	1879	1879	0
484	20240319	121500	33008888	1879	1879	1879	1879	0
485	20240319	121400	33008888	1879	1879	1879	1879	0
486	20240319	121300	33008888	1879	1879	1879	1879	0
487	20240319	121200	33008888	1879	1879	1879	1879	644
488	20240319	121100	31798812	1879	1879	1879	1879	0
489	20240319	121000	31798812	1879	1879	1879	1879	0
490	20240319	120900	31798812	1879	1879	1879	1879	0
491	20240319	120800	31798812	1879	1879	1879	1879	0
492	20240319	120700	31798812	1879	1879	1879	1879	1450
493	20240319	120600	29074262	1880	1880	1880	1880	2
494	20240319	120500	29070502	1879	1879	1879	1879	0
495	20240319	120400	29070502	1879	1879	1879	1879	431
496	20240319	120300	28260653	1880	1880	1880	1880	0
497	20240319	120200	28260653	1880	1880	1880	1880	0
498	20240319	120100	28260653	1880	1880	1880	1880	0
499	20240319	120000	28260653	1880	1880	1880	1880	2
500	20240319	115900	28256893	1879	1879	1879	1879	0
501	20240319	115800	28256893	1879	1879	1879	1879	0
502	20240319	115700	28256893	1879	1879	1879	1879	112
503	20240319	115600	28046445	1877	1877	1877	1877	0
504	20240319	115500	28046445	1877	1877	1877	1877	0
505	20240319	115400	28046445	1877	1880	1880	1877	1002
506	20240319	115300	26165634	1878	1878	1878	1878	93
507	20240319	115200	25990980	1880	1880	1880	1880	0
508	20240319	115100	25990980	1880	1880	1880	1880	0
509	20240319	115000	25990980	1880	1880	1880	1880	0
510	20240319	114900	25990980	1880	1880	1880	1880	0
511	20240319	114800	25990980	1880	1880	1880	1880	1
512	20240319	114700	25989100	1879	1879	1879	1879	0
513	20240319	114600	25989100	1879	1879	1879	1879	500
514	20240319	114500	25049600	1879	1879	1879	1879	0
515	20240319	114400	25049600	1879	1879	1879	1879	0
516	20240319	114300	25049600	1879	1879	1879	1879	2
517	20240319	114200	25045842	1879	1879	1879	1879	1
518	20240319	114100	25043963	1878	1878	1878	1878	6
519	20240319	114000	25032695	1879	1879	1879	1879	0
520	20240319	113900	25032695	1879	1879	1879	1879	0
521	20240319	113800	25032695	1879	1879	1879	1879	0
522	20240319	113700	25032695	1879	1879	1879	1879	0
523	20240319	113600	25032695	1879	1879	1879	1879	1
524	20240319	113500	25030816	1879	1879	1879	1879	0
525	20240319	113400	25030816	1879	1879	1879	1879	0
526	20240319	113300	25030816	1879	1879	1879	1879	0
527	20240319	113200	25030816	1879	1879	1879	1879	0
528	20240319	113100	25030816	1879	1879	1879	1879	50
529	20240319	113000	24936866	1879	1879	1879	1879	1
530	20240319	112900	24934987	1877	1877	1877	1877	0
531	20240319	112800	24934987	1877	1877	1877	1877	0
532	20240319	112700	24934987	1877	1877	1877	1877	0
533	20240319	112600	24934987	1877	1877	1877	1877	0
534	20240319	112500	24934987	1877	1877	1877	1877	600
535	20240319	112400	23808787	1877	1877	1877	1877	1
536	20240319	112300	23806910	1877	1877	1877	1877	0
537	20240319	112200	23806910	1877	1877	1877	1877	0
538	20240319	112100	23806910	1877	1877	1877	1877	0
539	20240319	112000	23806910	1877	1877	1877	1877	0
540	20240319	111900	23806910	1877	1877	1877	1877	0
541	20240319	111800	23806910	1877	1877	1877	1877	1
542	20240319	111700	23805033	1875	1875	1875	1875	0
543	20240319	111600	23805033	1875	1875	1875	1875	0
544	20240319	111500	23805033	1875	1876	1876	1875	748
545	20240319	111400	22401871	1876	1878	1878	1876	48
546	20240319	111300	22311763	1878	1879	1879	1878	3
547	20240319	111200	22306127	1879	1879	1879	1879	1
548	20240319	111100	22304248	1879	1879	1879	1879	0
549	20240319	111000	22304248	1879	1879	1879	1879	0
550	20240319	110900	22304248	1879	1880	1880	1879	637
551	20240319	110800	21106707	1881	1881	1881	1881	0
552	20240319	110700	21106707	1881	1881	1881	1881	0
553	20240319	110600	21106707	1881	1881	1881	1881	1
554	20240319	110500	21104826	1881	1881	1881	1881	0
555	20240319	110400	21104826	1881	1881	1881	1881	3
556	20240319	110300	21099183	1881	1881	1881	1881	27
557	20240319	110200	21048396	1881	1881	1881	1881	18
558	20240319	110100	21014538	1883	1883	1883	1883	0
559	20240319	110000	21014538	1883	1883	1883	1883	1
560	20240319	105900	21012655	1883	1883	1883	1883	0
561	20240319	105800	21012655	1883	1883	1883	1883	0
562	20240319	105700	21012655	1883	1883	1883	1883	0
563	20240319	105600	21012655	1883	1883	1883	1883	0
564	20240319	105500	21012655	1883	1883	1883	1883	0
565	20240319	105400	21012655	1883	1883	1883	1883	1
566	20240319	105300	21010772	1881	1881	1881	1881	0
567	20240319	105200	21010772	1881	1881	1881	1881	0
568	20240319	105100	21010772	1881	1881	1881	1881	0
569	20240319	105000	21010772	1881	1881	1881	1881	0
570	20240319	104900	21010772	1881	1881	1881	1881	0
571	20240319	104800	21010772	1881	1881	1881	1881	0
572	20240319	104700	21010772	1881	1881	1881	1881	0
573	20240319	104600	21010772	1881	1881	1881	1881	0
574	20240319	104500	21010772	1881	1881	1881	1881	0
575	20240319	104400	21010772	1881	1881	1881	1881	0
576	20240319	104300	21010772	1881	1881	1881	1881	0
577	20240319	104200	21010772	1881	1881	1881	1881	0
578	20240319	104100	21010772	1881	1881	1881	1881	0
579	20240319	104000	21010772	1881	1881	1881	1881	0
580	20240319	103900	21010772	1881	1881	1881	1881	0
581	20240319	103800	21010772	1881	1881	1881	1881	0
582	20240319	103700	21010772	1881	1881	1881	1881	0
583	20240319	103600	21010772	1881	1882	1882	1881	370
584	20240319	103500	20314787	1883	1883	1883	1883	0
585	20240319	103400	20314787	1883	1883	1883	1883	21
586	20240319	103300	20275244	1883	1883	1883	1883	0
587	20240319	103200	20275244	1883	1884	1884	1883	3
588	20240319	103100	20269593	1884	1884	1884	1884	0
589	20240319	103000	20269593	1884	1884	1884	1884	10
590	20240319	102900	20250753	1884	1884	1884	1884	0
591	20240319	102800	20250753	1884	1885	1885	1884	1118
592	20240319	102700	18144423	1887	1887	1887	1887	0
593	20240319	102600	18144423	1887	1887	1887	1887	0
594	20240319	102500	18144423	1887	1887	1887	1887	0
595	20240319	102400	18144423	1887	1887	1887	1887	0
596	20240319	102300	18144423	1887	1887	1887	1887	0
597	20240319	102200	18144423	1887	1887	1887	1887	0
598	20240319	102100	18144423	1887	1887	1887	1887	0
599	20240319	102000	18144423	1887	1887	1887	1887	0
600	20240319	101900	18144423	1887	1887	1887	1887	0
601	20240319	101800	18144423	1887	1887	1887	1887	187
602	20240319	101700	17791554	1890	1890	1890	1890	0
603	20240319	101600	17791554	1890	1890	1890	1890	0
604	20240319	101500	17791554	1890	1890	1890	1890	0
605	20240319	101400	17791554	1890	1890	1890	1890	0
606	20240319	101300	17791554	1890	1890	1890	1890	0
607	20240319	101200	17791554	1890	1890	1890	1890	0
608	20240319	101100	17791554	1890	1890	1890	1890	0
609	20240319	101000	17791554	1890	1890	1890	1890	0
610	20240319	100900	17791554	1890	1890	1890	1890	0
611	20240319	100800	17791554	1890	1890	1890	1890	0
612	20240319	100700	17791554	1890	1890	1890	1890	0
613	20240319	100600	17791554	1890	1890	1890	1890	0
614	20240319	100500	17791554	1890	1890	1890	1890	0
615	20240319	100400	17791554	1890	1890	1890	1890	0
616	20240319	100300	17791554	1890	1890	1890	1890	2
617	20240319	100200	17787774	1890	1890	1890	1890	0
618	20240319	100100	17787774	1890	1890	1890	1890	0
619	20240319	100000	17787774	1890	1890	1890	1890	0
620	20240319	095900	17787774	1890	1890	1890	1890	10
621	20240319	095800	17768874	1890	1890	1890	1890	10
622	20240319	095700	17749974	1890	1890	1890	1890	0
623	20240319	095600	17749974	1890	1890	1890	1890	1
624	20240319	095500	17748084	1890	1890	1890	1890	0
625	20240319	095400	17748084	1890	1890	1890	1890	0
626	20240319	095300	17748084	1890	1890	1890	1890	2
627	20240319	095200	17744304	1886	1886	1886	1886	0
628	20240319	095100	17744304	1886	1888	1888	1886	553
629	20240319	095000	16700286	1889	1888	1889	1888	40
630	20240319	094900	16624756	1888	1888	1888	1888	255
631	20240319	094800	16143316	1888	1888	1888	1888	0
632	20240319	094700	16143316	1888	1888	1888	1888	152
633	20240319	094600	15856340	1889	1889	1889	1889	5
634	20240319	094500	15846895	1889	1889	1889	1889	0
635	20240319	094400	15846895	1889	1889	1889	1889	0
636	20240319	094300	15846895	1889	1889	1889	1889	0
637	20240319	094200	15846895	1889	1892	1892	1889	1293
638	20240319	094100	13401184	1885	1885	1885	1885	1
639	20240319	094000	13399299	1879	1879	1879	1879	1
640	20240319	093900	13397420	1876	1876	1876	1876	0
641	20240319	093800	13397420	1876	1876	1876	1876	0
642	20240319	093700	13397420	1876	1876	1876	1876	80
643	20240319	093600	13247340	1876	1876	1876	1876	7
644	20240319	093500	13234208	1876	1876	1876	1876	0
645	20240319	093400	13234208	1876	1877	1877	1876	500
646	20240319	093300	12296198	1876	1876	1876	1876	300
647	20240319	093200	11733398	1876	1876	1876	1876	0
648	20240319	093100	11733398	1876	1876	1876	1876	0
649	20240319	093000	11733398	1876	1876	1876	1876	0
650	20240319	092900	11733398	1876	1876	1876	1876	1
651	20240319	092800	11731522	1875	1875	1875	1875	0
652	20240319	092700	11731522	1875	1875	1875	1875	0
653	20240319	092600	11731522	1875	1875	1875	1875	0
654	20240319	092500	11731522	1875	1875	1875	1875	0
655	20240319	092400	11731522	1875	1875	1875	1875	2
656	20240319	092300	11727772	1875	1875	1875	1875	1
657	20240319	092200	11725897	1871	1871	1871	1871	1
658	20240319	092100	11724026	1871	1880	1880	1871	2153
659	20240319	092000	7677662	1880	1880	1880	1880	502
660	20240319	091900	6733902	1880	1880	1880	1880	3
661	20240319	091800	6728262	1880	1880	1880	1880	1
662	20240319	091700	6726382	1880	1881	1881	1880	211
663	20240319	091600	6329492	1881	1881	1881	1881	2
664	20240319	091500	6325730	1881	1881	1881	1881	1
665	20240319	091400	6323849	1881	1883	1883	1881	2
666	20240319	091300	6320085	1881	1881	1881	1881	1
667	20240319	091200	6318204	1881	1881	1881	1881	2
668	20240319	091100	6314442	1880	1880	1880	1880	1
669	20240319	091000	6312562	1880	1880	1880	1880	1
670	20240319	090900	6310682	1880	1880	1880	1880	1
671	20240319	090800	6308802	1880	1880	1881	1880	178
672	20240319	090700	5974155	1883	1884	1884	1883	2193
673	20240319	090600	1843337	1884	1884	1884	1884	1
674	20240319	090500	1841453	1885	1885	1885	1885	87
675	20240319	090400	1677458	1885	1885	1885	1885	302
676	20240319	090300	1108188	1886	1884	1886	1884	34
677	20240319	090200	1044066	1884	1884	1884	1884	1
678	20240319	090100	1042182	1908	1884	1908	1884	513
679	20240319	090000	75618	1884	1910	1910	1884	38