KissMeData/090410/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	195700	244051466	1898	1898	1898	1898	247
3	20240308	195600	244051466	1898	1898	1898	1898	0
4	20240308	195500	244051466	1898	1898	1898	1898	0
5	20240308	195400	244051466	1898	1898	1898	1898	0
6	20240308	195300	244051466	1898	1898	1898	1898	0
7	20240308	195200	244051466	1898	1898	1898	1898	0
8	20240308	195100	244051466	1898	1898	1898	1898	0
9	20240308	195000	244051466	1898	1898	1898	1898	0
10	20240308	194900	244051466	1898	1898	1898	1898	0
11	20240308	194800	244051466	1898	1898	1898	1898	0
12	20240308	194700	244051466	1898	1898	1898	1898	0
13	20240308	194600	244051466	1898	1898	1898	1898	0
14	20240308	194500	244051466	1898	1898	1898	1898	0
15	20240308	194400	244051466	1898	1898	1898	1898	0
16	20240308	194300	244051466	1898	1898	1898	1898	0
17	20240308	194200	244051466	1898	1898	1898	1898	0
18	20240308	194100	244051466	1898	1898	1898	1898	0
19	20240308	194000	244051466	1898	1898	1898	1898	0
20	20240308	193900	244051466	1898	1898	1898	1898	0
21	20240308	193800	244051466	1898	1898	1898	1898	0
22	20240308	193700	244051466	1898	1898	1898	1898	0
23	20240308	193600	244051466	1898	1898	1898	1898	0
24	20240308	193500	244051466	1898	1898	1898	1898	0
25	20240308	193400	244051466	1898	1898	1898	1898	0
26	20240308	193300	244051466	1898	1898	1898	1898	0
27	20240308	193200	244051466	1898	1898	1898	1898	0
28	20240308	193100	244051466	1898	1898	1898	1898	0
29	20240308	193000	244051466	1898	1898	1898	1898	0
30	20240308	192900	244051466	1898	1898	1898	1898	0
31	20240308	192800	244051466	1898	1898	1898	1898	0
32	20240308	192700	244051466	1898	1898	1898	1898	247
33	20240308	192600	244051466	1898	1898	1898	1898	0
34	20240308	192500	244051466	1898	1898	1898	1898	0
35	20240308	192400	244051466	1898	1898	1898	1898	0
36	20240308	192300	244051466	1898	1898	1898	1898	0
37	20240308	192200	244051466	1898	1898	1898	1898	0
38	20240308	192100	244051466	1898	1898	1898	1898	0
39	20240308	192000	244051466	1898	1898	1898	1898	0
40	20240308	191900	244051466	1898	1898	1898	1898	0
41	20240308	191800	244051466	1898	1898	1898	1898	0
42	20240308	191700	244051466	1898	1898	1898	1898	0
43	20240308	191600	244051466	1898	1898	1898	1898	0
44	20240308	191500	244051466	1898	1898	1898	1898	0
45	20240308	191400	244051466	1898	1898	1898	1898	0
46	20240308	191300	244051466	1898	1898	1898	1898	0
47	20240308	191200	244051466	1898	1898	1898	1898	0
48	20240308	191100	244051466	1898	1898	1898	1898	0
49	20240308	191000	244051466	1898	1898	1898	1898	0
50	20240308	190900	244051466	1898	1898	1898	1898	0
51	20240308	190800	244051466	1898	1898	1898	1898	0
52	20240308	190700	244051466	1898	1898	1898	1898	0
53	20240308	190600	244051466	1898	1898	1898	1898	0
54	20240308	190500	244051466	1898	1898	1898	1898	0
55	20240308	190400	244051466	1898	1898	1898	1898	0
56	20240308	190300	244051466	1898	1898	1898	1898	0
57	20240308	190200	244051466	1898	1898	1898	1898	0
58	20240308	190100	244051466	1898	1898	1898	1898	0
59	20240308	190000	244051466	1898	1898	1898	1898	0
60	20240308	185900	244051466	1898	1898	1898	1898	0
61	20240308	185800	244051466	1898	1898	1898	1898	0
62	20240308	185700	244051466	1898	1898	1898	1898	247
63	20240308	185600	244051466	1898	1898	1898	1898	0
64	20240308	185500	244051466	1898	1898	1898	1898	0
65	20240308	185400	244051466	1898	1898	1898	1898	0
66	20240308	185300	244051466	1898	1898	1898	1898	0
67	20240308	185200	244051466	1898	1898	1898	1898	0
68	20240308	185100	244051466	1898	1898	1898	1898	0
69	20240308	185000	244051466	1898	1898	1898	1898	0
70	20240308	184900	244051466	1898	1898	1898	1898	0
71	20240308	184800	244051466	1898	1898	1898	1898	0
72	20240308	184700	244051466	1898	1898	1898	1898	0
73	20240308	184600	244051466	1898	1898	1898	1898	0
74	20240308	184500	244051466	1898	1898	1898	1898	0
75	20240308	184400	244051466	1898	1898	1898	1898	0
76	20240308	184300	244051466	1898	1898	1898	1898	0
77	20240308	184200	244051466	1898	1898	1898	1898	0
78	20240308	184100	244051466	1898	1898	1898	1898	0
79	20240308	184000	244051466	1898	1898	1898	1898	0
80	20240308	183900	244051466	1898	1898	1898	1898	0
81	20240308	183800	244051466	1898	1898	1898	1898	0
82	20240308	183700	244051466	1898	1898	1898	1898	0
83	20240308	183600	244051466	1898	1898	1898	1898	0
84	20240308	183500	244051466	1898	1898	1898	1898	0
85	20240308	183400	244051466	1898	1898	1898	1898	0
86	20240308	183300	244051466	1898	1898	1898	1898	0
87	20240308	183200	244051466	1898	1898	1898	1898	0
88	20240308	183100	244051466	1898	1898	1898	1898	0
89	20240308	183000	244051466	1898	1898	1898	1898	0
90	20240308	182900	244051466	1898	1898	1898	1898	0
91	20240308	182800	244051466	1898	1898	1898	1898	0
92	20240308	182700	244051466	1898	1898	1898	1898	247
93	20240308	182600	244051466	1898	1898	1898	1898	0
94	20240308	182500	244051466	1898	1898	1898	1898	0
95	20240308	182400	244051466	1898	1898	1898	1898	0
96	20240308	182300	244051466	1898	1898	1898	1898	0
97	20240308	182200	244051466	1898	1898	1898	1898	0
98	20240308	182100	244051466	1898	1898	1898	1898	0
99	20240308	182000	244051466	1898	1898	1898	1898	0
100	20240308	181900	244051466	1898	1898	1898	1898	0
101	20240308	181800	244051466	1898	1898	1898	1898	0
102	20240308	181700	244051466	1898	1898	1898	1898	0
103	20240308	181600	244051466	1898	1898	1898	1898	0
104	20240308	181500	244051466	1898	1898	1898	1898	0
105	20240308	181400	244051466	1898	1898	1898	1898	0
106	20240308	181300	244051466	1898	1898	1898	1898	0
107	20240308	181200	244051466	1898	1898	1898	1898	0
108	20240308	181100	244051466	1898	1898	1898	1898	0
109	20240308	181000	244051466	1898	1898	1898	1898	0
110	20240308	180900	244051466	1898	1898	1898	1898	0
111	20240308	180800	244051466	1898	1898	1898	1898	0
112	20240308	180700	244051466	1898	1898	1898	1898	0
113	20240308	180600	244051466	1898	1898	1898	1898	0
114	20240308	180500	244051466	1898	1898	1898	1898	0
115	20240308	180400	244051466	1898	1898	1898	1898	0
116	20240308	180300	244051466	1898	1898	1898	1898	0
117	20240308	180200	244051466	1898	1898	1898	1898	0
118	20240308	180100	244051466	1898	1898	1898	1898	0
119	20240308	180000	244051466	1898	1898	1898	1898	0
120	20240308	175900	244051466	1898	1898	1898	1898	0
121	20240308	175800	244051466	1898	1898	1898	1898	0
122	20240308	175700	244051466	1898	1898	1898	1898	247
123	20240308	175600	244051466	1898	1898	1898	1898	0
124	20240308	175500	244051466	1898	1898	1898	1898	0
125	20240308	175400	244051466	1898	1898	1898	1898	0
126	20240308	175300	244051466	1898	1898	1898	1898	0
127	20240308	175200	244051466	1898	1898	1898	1898	0
128	20240308	175100	244051466	1898	1898	1898	1898	0
129	20240308	175000	244051466	1898	1898	1898	1898	0
130	20240308	174900	244051466	1898	1898	1898	1898	0
131	20240308	174800	244051466	1898	1898	1898	1898	0
132	20240308	174700	244051466	1898	1898	1898	1898	0
133	20240308	174600	244051466	1898	1898	1898	1898	0
134	20240308	174500	244051466	1898	1898	1898	1898	0
135	20240308	174400	244051466	1898	1898	1898	1898	0
136	20240308	174300	244051466	1898	1898	1898	1898	0
137	20240308	174200	244051466	1898	1898	1898	1898	0
138	20240308	174100	244051466	1898	1898	1898	1898	0
139	20240308	174000	244051466	1898	1898	1898	1898	0
140	20240308	173900	244051466	1898	1898	1898	1898	0
141	20240308	173800	244051466	1898	1898	1898	1898	0
142	20240308	173700	244051466	1898	1898	1898	1898	0
143	20240308	173600	244051466	1898	1898	1898	1898	0
144	20240308	173500	244051466	1898	1898	1898	1898	0
145	20240308	173400	244051466	1898	1898	1898	1898	0
146	20240308	173300	244051466	1898	1898	1898	1898	0
147	20240308	173200	244051466	1898	1898	1898	1898	0
148	20240308	173100	244051466	1898	1898	1898	1898	0
149	20240308	173000	244051466	1898	1898	1898	1898	0
150	20240308	172900	244051466	1898	1898	1898	1898	0
151	20240308	172800	244051466	1898	1898	1898	1898	0
152	20240308	172700	244051466	1898	1898	1898	1898	247
153	20240308	172600	244051466	1898	1898	1898	1898	0
154	20240308	172500	244051466	1898	1898	1898	1898	0
155	20240308	172400	244051466	1898	1898	1898	1898	0
156	20240308	172300	244051466	1898	1898	1898	1898	0
157	20240308	172200	244051466	1898	1898	1898	1898	0
158	20240308	172100	244051466	1898	1898	1898	1898	0
159	20240308	172000	244051466	1898	1898	1898	1898	0
160	20240308	171900	244051466	1898	1898	1898	1898	0
161	20240308	171800	244051466	1898	1898	1898	1898	0
162	20240308	171700	244051466	1898	1898	1898	1898	0
163	20240308	171600	244051466	1898	1898	1898	1898	0
164	20240308	171500	244051466	1898	1898	1898	1898	0
165	20240308	171400	244051466	1898	1898	1898	1898	0
166	20240308	171300	244051466	1898	1898	1898	1898	0
167	20240308	171200	244051466	1898	1898	1898	1898	0
168	20240308	171100	244051466	1898	1898	1898	1898	0
169	20240308	171000	244051466	1898	1898	1898	1898	0
170	20240308	170900	244051466	1898	1898	1898	1898	0
171	20240308	170800	244051466	1898	1898	1898	1898	0
172	20240308	170700	244051466	1898	1898	1898	1898	0
173	20240308	170600	244051466	1898	1898	1898	1898	0
174	20240308	170500	244051466	1898	1898	1898	1898	0
175	20240308	170400	244051466	1898	1898	1898	1898	0
176	20240308	170300	244051466	1898	1898	1898	1898	0
177	20240308	170200	244051466	1898	1898	1898	1898	0
178	20240308	170100	244051466	1898	1898	1898	1898	0
179	20240308	170000	244051466	1898	1898	1898	1898	0
180	20240308	165900	244051466	1898	1898	1898	1898	0
181	20240308	165800	244051466	1898	1898	1898	1898	0
182	20240308	165700	244051466	1898	1898	1898	1898	247
183	20240308	165600	244051466	1898	1898	1898	1898	0
184	20240308	165500	244051466	1898	1898	1898	1898	0
185	20240308	165400	244051466	1898	1898	1898	1898	0
186	20240308	165300	244051466	1898	1898	1898	1898	0
187	20240308	165200	244051466	1898	1898	1898	1898	0
188	20240308	165100	244051466	1898	1898	1898	1898	0
189	20240308	165000	244051466	1898	1898	1898	1898	0
190	20240308	164900	244051466	1898	1898	1898	1898	0
191	20240308	164800	244051466	1898	1898	1898	1898	0
192	20240308	164700	244051466	1898	1898	1898	1898	0
193	20240308	164600	244051466	1898	1898	1898	1898	0
194	20240308	164500	244051466	1898	1898	1898	1898	0
195	20240308	164400	244051466	1898	1898	1898	1898	0
196	20240308	164300	244051466	1898	1898	1898	1898	0
197	20240308	164200	244051466	1898	1898	1898	1898	0
198	20240308	164100	244051466	1898	1898	1898	1898	0
199	20240308	164000	244051466	1898	1898	1898	1898	0
200	20240308	163900	244051466	1898	1898	1898	1898	0
201	20240308	163800	244051466	1898	1898	1898	1898	0
202	20240308	163700	244051466	1898	1898	1898	1898	0
203	20240308	163600	244051466	1898	1898	1898	1898	0
204	20240308	163500	244051466	1898	1898	1898	1898	0
205	20240308	163400	244051466	1898	1898	1898	1898	0
206	20240308	163300	244051466	1898	1898	1898	1898	0
207	20240308	163200	244051466	1898	1898	1898	1898	0
208	20240308	163100	244051466	1898	1898	1898	1898	0
209	20240308	163000	244051466	1898	1898	1898	1898	0
210	20240308	162900	244051466	1898	1898	1898	1898	0
211	20240308	162800	244051466	1898	1898	1898	1898	0
212	20240308	162700	244051466	1898	1898	1898	1898	247
213	20240308	162600	244051466	1898	1898	1898	1898	0
214	20240308	162500	244051466	1898	1898	1898	1898	0
215	20240308	162400	244051466	1898	1898	1898	1898	0
216	20240308	162300	244051466	1898	1898	1898	1898	0
217	20240308	162200	244051466	1898	1898	1898	1898	0
218	20240308	162100	244051466	1898	1898	1898	1898	0
219	20240308	162000	244051466	1898	1898	1898	1898	0
220	20240308	161900	244051466	1898	1898	1898	1898	0
221	20240308	161800	244051466	1898	1898	1898	1898	0
222	20240308	161700	244051466	1898	1898	1898	1898	0
223	20240308	161600	244051466	1898	1898	1898	1898	0
224	20240308	161500	244051466	1898	1898	1898	1898	0
225	20240308	161400	244051466	1898	1898	1898	1898	0
226	20240308	161300	244051466	1898	1898	1898	1898	0
227	20240308	161200	244051466	1898	1898	1898	1898	0
228	20240308	161100	244051466	1898	1898	1898	1898	0
229	20240308	161000	244051466	1898	1898	1898	1898	0
230	20240308	160900	244051466	1898	1898	1898	1898	0
231	20240308	160800	244051466	1898	1898	1898	1898	0
232	20240308	160700	244051466	1898	1898	1898	1898	0
233	20240308	160600	244051466	1898	1898	1898	1898	0
234	20240308	160500	244051466	1898	1898	1898	1898	0
235	20240308	160400	244051466	1898	1898	1898	1898	0
236	20240308	160300	244051466	1898	1898	1898	1898	0
237	20240308	160200	244051466	1898	1898	1898	1898	0
238	20240308	160100	244051466	1898	1898	1898	1898	0
239	20240308	160000	244051466	1898	1898	1898	1898	0
240	20240308	155900	244051466	1898	1898	1898	1898	0
241	20240308	155800	244051466	1898	1898	1898	1898	0
242	20240308	155700	244051466	1898	1898	1898	1898	247
243	20240308	155600	244051466	1898	1898	1898	1898	0
244	20240308	155500	244051466	1898	1898	1898	1898	0
245	20240308	155400	244051466	1898	1898	1898	1898	0
246	20240308	155300	244051466	1898	1898	1898	1898	0
247	20240308	155200	244051466	1898	1898	1898	1898	0
248	20240308	155100	244051466	1898	1898	1898	1898	0
249	20240308	155000	244051466	1898	1898	1898	1898	0
250	20240308	154900	244051466	1898	1898	1898	1898	0
251	20240308	154800	244051466	1898	1898	1898	1898	0
252	20240308	154700	244051466	1898	1898	1898	1898	0
253	20240308	154600	244051466	1898	1898	1898	1898	0
254	20240308	154500	244051466	1898	1898	1898	1898	0
255	20240308	154400	244051466	1898	1898	1898	1898	0
256	20240308	154300	244051466	1898	1898	1898	1898	0
257	20240308	154200	244051466	1898	1898	1898	1898	0
258	20240308	154100	244051466	1898	1898	1898	1898	0
259	20240308	154000	244051466	1898	1898	1898	1898	0
260	20240308	153900	244051466	1898	1898	1898	1898	0
261	20240308	153800	244051466	1898	1898	1898	1898	0
262	20240308	153700	244051466	1898	1898	1898	1898	0
263	20240308	153600	244051466	1898	1898	1898	1898	0
264	20240308	153500	244051466	1898	1898	1898	1898	0
265	20240308	153400	244051466	1898	1898	1898	1898	0
266	20240308	153300	244051466	1898	1898	1898	1898	0
267	20240308	153200	244051466	1898	1898	1898	1898	0
268	20240308	153100	244051466	1898	1898	1898	1898	0
269	20240308	153000	244051466	1898	1898	1898	1898	247
270	20240308	152900	243582660	1900	1900	1900	1900	0
271	20240308	152800	243582660	1900	1900	1900	1900	0
272	20240308	152700	243582660	1900	1900	1900	1900	0
273	20240308	152600	243582660	1900	1900	1900	1900	0
274	20240308	152500	243582660	1900	1900	1900	1900	0
275	20240308	152400	243582660	1900	1900	1900	1900	0
276	20240308	152300	243582660	1900	1900	1900	1900	0
277	20240308	152200	243582660	1900	1900	1900	1900	0
278	20240308	152100	243582660	1900	1900	1900	1900	0
279	20240308	152000	243582660	1900	1900	1900	1900	0
280	20240308	151900	243582660	1900	1900	1900	1900	0
281	20240308	151800	243582660	1900	1899	1900	1899	1337
282	20240308	151700	241043366	1900	1898	1900	1898	694
283	20240308	151600	239725636	1886	1886	1886	1886	23
284	20240308	151500	239682258	1898	1898	1898	1898	1000
285	20240308	151400	237784258	1898	1898	1898	1898	2
286	20240308	151300	237780462	1898	1897	1898	1887	4122
287	20240308	151200	230001777	1897	1896	1898	1896	48
288	20240308	151100	229910734	1898	1897	1898	1897	102
289	20240308	151000	229717229	1898	1898	1898	1898	0
290	20240308	150900	229717229	1898	1897	1898	1897	11
291	20240308	150800	229696352	1898	1898	1898	1898	10
292	20240308	150700	229677372	1898	1896	1898	1896	60
293	20240308	150600	229563608	1896	1895	1896	1895	500
294	20240308	150500	228615609	1896	1896	1896	1896	0
295	20240308	150400	228615609	1896	1894	1896	1894	2021
296	20240308	150300	224783969	1895	1895	1895	1895	0
297	20240308	150200	224783969	1895	1894	1895	1894	669
298	20240308	150100	223516283	1895	1895	1895	1895	674
299	20240308	150000	222239053	1895	1895	1895	1895	1655
300	20240308	145900	219102828	1895	1895	1895	1895	0
301	20240308	145800	219102828	1895	1895	1895	1895	41
302	20240308	145700	219025133	1887	1888	1888	1887	994
303	20240308	145600	217148755	1888	1888	1888	1888	30
304	20240308	145500	217092115	1888	1888	1888	1888	471
305	20240308	145400	216202867	1895	1895	1895	1895	0
306	20240308	145300	216202867	1895	1895	1895	1895	0
307	20240308	145200	216202867	1895	1895	1895	1895	0
308	20240308	145100	216202867	1895	1895	1895	1895	0
309	20240308	145000	216202867	1895	1894	1895	1894	3
310	20240308	144900	216197184	1895	1895	1895	1895	3
311	20240308	144800	216191499	1895	1895	1895	1895	1000
312	20240308	144700	214296499	1895	1895	1895	1895	0
313	20240308	144600	214296499	1895	1895	1895	1895	0
314	20240308	144500	214296499	1895	1895	1895	1895	0
315	20240308	144400	214296499	1895	1895	1895	1895	1
316	20240308	144300	214294604	1887	1887	1887	1887	0
317	20240308	144200	214294604	1887	1887	1887	1887	0
318	20240308	144100	214294604	1887	1887	1887	1887	1
319	20240308	144000	214292717	1887	1888	1888	1887	1528
320	20240308	143900	211409371	1887	1887	1887	1887	0
321	20240308	143800	211409371	1887	1887	1887	1887	0
322	20240308	143700	211409371	1887	1889	1889	1887	1000
323	20240308	143600	209522341	1896	1896	1896	1896	0
324	20240308	143500	209522341	1896	1896	1896	1896	0
325	20240308	143400	209522341	1896	1896	1896	1896	0
326	20240308	143300	209522341	1896	1896	1896	1896	0
327	20240308	143200	209522341	1896	1896	1896	1896	0
328	20240308	143100	209522341	1896	1896	1896	1896	0
329	20240308	143000	209522341	1896	1896	1896	1896	0
330	20240308	142900	209522341	1896	1896	1896	1896	0
331	20240308	142800	209522341	1896	1896	1896	1896	3
332	20240308	142700	209516653	1896	1896	1896	1896	9
333	20240308	142600	209499589	1896	1896	1896	1896	2
334	20240308	142500	209495797	1896	1896	1896	1896	0
335	20240308	142400	209495797	1896	1896	1896	1896	9
336	20240308	142300	209478733	1896	1896	1896	1896	0
337	20240308	142200	209478733	1896	1896	1896	1896	0
338	20240308	142100	209478733	1896	1896	1896	1896	0
339	20240308	142000	209478733	1896	1896	1896	1896	4
340	20240308	141900	209471149	1896	1896	1896	1896	0
341	20240308	141800	209471149	1896	1896	1896	1896	5
342	20240308	141700	209461669	1896	1896	1896	1896	5
343	20240308	141600	209452189	1896	1896	1896	1896	0
344	20240308	141500	209452189	1896	1896	1896	1896	0
345	20240308	141400	209452189	1896	1896	1896	1896	1
346	20240308	141300	209450293	1887	1887	1887	1887	0
347	20240308	141200	209450293	1887	1887	1887	1887	1
348	20240308	141100	209448406	1896	1896	1896	1896	0
349	20240308	141000	209448406	1896	1896	1896	1896	1
350	20240308	140900	209446510	1895	1895	1895	1895	0
351	20240308	140800	209446510	1895	1895	1895	1895	1001
352	20240308	140700	207549615	1884	1884	1884	1884	0
353	20240308	140600	207549615	1884	1887	1887	1884	4000
354	20240308	140500	200010324	1895	1895	1895	1895	0
355	20240308	140400	200010324	1895	1895	1895	1895	0
356	20240308	140300	200010324	1895	1895	1895	1895	0
357	20240308	140200	200010324	1895	1895	1895	1895	0
358	20240308	140100	200010324	1895	1895	1895	1895	0
359	20240308	140000	200010324	1895	1886	1895	1886	367
360	20240308	135900	199318153	1886	1886	1886	1886	4
361	20240308	135800	199310609	1886	1886	1886	1886	4
362	20240308	135700	199303065	1886	1886	1886	1886	71
363	20240308	135600	199169159	1886	1886	1886	1886	146
364	20240308	135500	198893803	1886	1884	1886	1884	985
365	20240308	135400	197036189	1883	1883	1883	1883	0
366	20240308	135300	197036189	1883	1883	1883	1883	0
367	20240308	135200	197036189	1883	1883	1883	1883	0
368	20240308	135100	197036189	1883	1883	1883	1883	1
369	20240308	135000	197034306	1883	1885	1885	1883	2619
370	20240308	134900	192099712	1886	1886	1886	1886	4
371	20240308	134800	192092168	1886	1885	1886	1885	1060
372	20240308	134700	190093528	1886	1895	1895	1886	2929
373	20240308	134600	184569425	1886	1886	1886	1886	0
374	20240308	134500	184569425	1886	1887	1887	1886	813
375	20240308	134400	183036003	1895	1895	1895	1895	0
376	20240308	134300	183036003	1895	1895	1895	1895	0
377	20240308	134200	183036003	1895	1895	1895	1895	0
378	20240308	134100	183036003	1895	1895	1895	1895	527
379	20240308	134000	182037338	1895	1895	1895	1895	0
380	20240308	133900	182037338	1895	1895	1895	1895	0
381	20240308	133800	182037338	1895	1895	1895	1895	5
382	20240308	133700	182027863	1887	1887	1887	1887	1
383	20240308	133600	182025976	1895	1895	1895	1895	0
384	20240308	133500	182025976	1895	1895	1895	1895	1
385	20240308	133400	182024081	1886	1886	1886	1886	0
386	20240308	133300	182024081	1886	1887	1887	1886	74
387	20240308	133200	181884488	1895	1895	1895	1895	0
388	20240308	133100	181884488	1895	1895	1895	1895	0
389	20240308	133000	181884488	1895	1895	1895	1895	0
390	20240308	132900	181884488	1895	1895	1895	1895	0
391	20240308	132800	181884488	1895	1895	1895	1895	0
392	20240308	132700	181884488	1895	1887	1895	1887	2
393	20240308	132600	181880706	1886	1889	1889	1886	1208
394	20240308	132500	179601163	1889	1889	1889	1889	600
395	20240308	132400	178467763	1895	1895	1895	1895	0
396	20240308	132300	178467763	1895	1895	1895	1895	0
397	20240308	132200	178467763	1895	1895	1895	1895	10
398	20240308	132100	178448813	1895	1895	1895	1895	104
399	20240308	132000	178251733	1895	1895	1895	1895	110
400	20240308	131900	178043283	1895	1895	1895	1895	10
401	20240308	131800	178024333	1895	1895	1895	1895	0
402	20240308	131700	178024333	1895	1894	1895	1894	551
403	20240308	131600	176980738	1894	1894	1894	1894	3
404	20240308	131500	176975056	1890	1890	1890	1890	100
405	20240308	131400	176786056	1894	1894	1894	1894	0
406	20240308	131300	176786056	1894	1894	1894	1894	0
407	20240308	131200	176786056	1894	1894	1894	1894	0
408	20240308	131100	176786056	1894	1891	1894	1889	754
409	20240308	131000	175361482	1891	1891	1891	1891	0
410	20240308	130900	175361482	1891	1891	1891	1891	1264
411	20240308	130800	172971258	1893	1891	1893	1891	51
412	20240308	130700	172874717	1891	1891	1891	1891	1
413	20240308	130600	172872826	1893	1893	1893	1893	80
414	20240308	130500	172721386	1891	1893	1893	1891	502
415	20240308	130400	171771102	1893	1893	1893	1893	2000
416	20240308	130300	167985102	1893	1893	1893	1893	172
417	20240308	130200	167659506	1893	1893	1893	1893	0
418	20240308	130100	167659506	1893	1893	1893	1893	0
419	20240308	130000	167659506	1893	1893	1893	1893	0
420	20240308	125900	167659506	1893	1893	1893	1893	50
421	20240308	125800	167564856	1893	1892	1893	1892	2
422	20240308	125700	167561071	1891	1891	1891	1891	0
423	20240308	125600	167561071	1891	1891	1891	1891	2640
424	20240308	125500	162568831	1891	1891	1891	1891	0
425	20240308	125400	162568831	1891	1891	1891	1891	0
426	20240308	125300	162568831	1891	1891	1891	1891	0
427	20240308	125200	162568831	1891	1891	1891	1891	0
428	20240308	125100	162568831	1891	1891	1891	1891	200
429	20240308	125000	162190631	1890	1890	1890	1890	0
430	20240308	124900	162190631	1890	1890	1890	1890	0
431	20240308	124800	162190631	1890	1890	1890	1890	0
432	20240308	124700	162190631	1890	1890	1890	1890	0
433	20240308	124600	162190631	1890	1890	1890	1890	0
434	20240308	124500	162190631	1890	1890	1890	1890	0
435	20240308	124400	162190631	1890	1890	1890	1890	0
436	20240308	124300	162190631	1890	1890	1890	1890	0
437	20240308	124200	162190631	1890	1890	1890	1890	300
438	20240308	124100	161623631	1890	1890	1890	1890	1
439	20240308	124000	161621741	1890	1890	1890	1890	0
440	20240308	123900	161621741	1890	1890	1890	1890	0
441	20240308	123800	161621741	1890	1890	1890	1890	68
442	20240308	123700	161493221	1891	1891	1891	1891	0
443	20240308	123600	161493221	1891	1891	1891	1891	0
444	20240308	123500	161493221	1891	1891	1891	1891	10
445	20240308	123400	161474311	1891	1891	1891	1891	0
446	20240308	123300	161474311	1891	1891	1891	1891	0
447	20240308	123200	161474311	1891	1891	1891	1891	0
448	20240308	123100	161474311	1891	1891	1891	1891	0
449	20240308	123000	161474311	1891	1890	1891	1890	10
450	20240308	122900	161455402	1891	1891	1891	1891	0
451	20240308	122800	161455402	1891	1891	1891	1891	0
452	20240308	122700	161455402	1891	1891	1891	1891	1
453	20240308	122600	161453511	1891	1891	1891	1891	0
454	20240308	122500	161453511	1891	1891	1891	1891	1
455	20240308	122400	161451620	1886	1886	1886	1886	0
456	20240308	122300	161451620	1886	1886	1886	1886	20
457	20240308	122200	161413900	1886	1886	1886	1886	48
458	20240308	122100	161323372	1886	1890	1890	1886	985
459	20240308	122000	159462906	1890	1890	1890	1890	0
460	20240308	121900	159462906	1890	1890	1890	1890	0
461	20240308	121800	159462906	1890	1890	1890	1890	0
462	20240308	121700	159462906	1890	1886	1890	1886	267
463	20240308	121600	158959272	1886	1886	1886	1886	1061
464	20240308	121500	156958226	1886	1886	1886	1886	0
465	20240308	121400	156958226	1886	1886	1886	1886	10
466	20240308	121300	156939366	1886	1886	1886	1886	2
467	20240308	121200	156935594	1886	1886	1886	1886	0
468	20240308	121100	156935594	1886	1885	1886	1885	207
469	20240308	121000	156545199	1885	1885	1885	1885	22
470	20240308	120900	156503729	1885	1885	1885	1885	119
471	20240308	120800	156279414	1885	1885	1885	1885	0
472	20240308	120700	156279414	1885	1886	1886	1885	1100
473	20240308	120600	154205814	1886	1886	1886	1886	21
474	20240308	120500	154166208	1885	1885	1885	1885	0
475	20240308	120400	154166208	1885	1885	1885	1885	0
476	20240308	120300	154166208	1885	1885	1885	1885	0
477	20240308	120200	154166208	1885	1885	1885	1885	0
478	20240308	120100	154166208	1885	1885	1885	1885	0
479	20240308	120000	154166208	1885	1889	1889	1885	13376
480	20240308	115900	128928747	1889	1889	1889	1889	7
481	20240308	115800	128915524	1889	1889	1889	1889	1
482	20240308	115700	128913635	1889	1889	1890	1889	204
483	20240308	115600	128528079	1889	1889	1889	1889	27
484	20240308	115500	128477076	1890	1889	1890	1889	3
485	20240308	115400	128471407	1890	1890	1890	1890	10
486	20240308	115300	128452507	1889	1890	1890	1889	71
487	20240308	115200	128318318	1891	1891	1891	1891	0
488	20240308	115100	128318318	1891	1891	1891	1891	0
489	20240308	115000	128318318	1891	1890	1891	1890	29
490	20240308	114900	128263482	1888	1888	1888	1888	200
491	20240308	114800	127885882	1888	1889	1889	1888	2149
492	20240308	114700	123828362	1891	1891	1891	1891	0
493	20240308	114600	123828362	1891	1891	1891	1891	22
494	20240308	114500	123786760	1888	1888	1888	1888	0
495	20240308	114400	123786760	1888	1888	1888	1888	0
496	20240308	114300	123786760	1888	1888	1888	1888	0
497	20240308	114200	123786760	1888	1888	1888	1888	2000
498	20240308	114100	120010760	1891	1891	1891	1891	46
499	20240308	114000	119923774	1891	1891	1891	1891	20
500	20240308	113900	119885954	1891	1891	1891	1891	0
501	20240308	113800	119885954	1891	1891	1891	1891	1
502	20240308	113700	119884063	1887	1891	1891	1887	2829
503	20240308	113600	114543165	1891	1890	1891	1888	948
504	20240308	113500	112752134	1891	1891	1891	1891	1110
505	20240308	113400	110653124	1891	1891	1891	1891	147
506	20240308	113300	110375147	1891	1891	1891	1891	409
507	20240308	113200	109601728	1891	1891	1891	1891	2
508	20240308	113100	109597946	1891	1891	1891	1891	1
509	20240308	113000	109596055	1891	1891	1891	1891	1000
510	20240308	112900	107705055	1891	1891	1891	1891	0
511	20240308	112800	107705055	1891	1891	1891	1891	1
512	20240308	112700	107703164	1890	1890	1890	1890	943
513	20240308	112600	105920894	1890	1890	1890	1890	0
514	20240308	112500	105920894	1890	1890	1890	1890	50
515	20240308	112400	105826394	1890	1889	1890	1889	510
516	20240308	112300	104862544	1889	1889	1889	1889	241
517	20240308	112200	104407295	1889	1889	1889	1889	232
518	20240308	112100	103969047	1889	1897	1897	1889	3148
519	20240308	112000	98017916	1897	1897	1897	1897	0
520	20240308	111900	98017916	1897	1896	1897	1896	4
521	20240308	111800	98010331	1891	1891	1891	1891	20
522	20240308	111700	97972511	1891	1897	1897	1891	312
523	20240308	111600	97380653	1897	1897	1897	1897	104
524	20240308	111500	97183365	1899	1899	1899	1899	0
525	20240308	111400	97183365	1899	1899	1899	1899	0
526	20240308	111300	97183365	1899	1899	1899	1899	0
527	20240308	111200	97183365	1899	1899	1899	1899	0
528	20240308	111100	97183365	1899	1899	1899	1899	11
529	20240308	111000	97162476	1899	1890	1899	1890	1645
530	20240308	110900	94053390	1890	1893	1893	1890	8359
531	20240308	110800	78251851	1893	1899	1899	1893	973
532	20240308	110700	76409668	1899	1899	1899	1899	0
533	20240308	110600	76409668	1899	1899	1899	1899	6
534	20240308	110500	76398274	1899	1899	1899	1899	0
535	20240308	110400	76398274	1899	1899	1899	1899	0
536	20240308	110300	76398274	1899	1899	1899	1899	1
537	20240308	110200	76396375	1893	1893	1893	1893	0
538	20240308	110100	76396375	1893	1893	1893	1893	0
539	20240308	110000	76396375	1893	1893	1893	1893	0
540	20240308	105900	76396375	1893	1893	1893	1893	0
541	20240308	105800	76396375	1893	1893	1893	1893	505
542	20240308	105700	75440410	1892	1892	1892	1892	2026
543	20240308	105600	71607218	1892	1892	1892	1892	0
544	20240308	105500	71607218	1892	1892	1892	1892	0
545	20240308	105400	71607218	1892	1892	1892	1892	0
546	20240308	105300	71607218	1892	1892	1892	1892	2038
547	20240308	105200	67751322	1893	1893	1893	1893	0
548	20240308	105100	67751322	1893	1893	1893	1893	73
549	20240308	105000	67613133	1894	1895	1895	1894	261
550	20240308	104900	67118663	1896	1896	1896	1896	44
551	20240308	104800	67035239	1897	1896	1897	1896	36
552	20240308	104700	66966962	1896	1897	1899	1896	429
553	20240308	104600	66152536	1899	1899	1899	1899	0
554	20240308	104500	66152536	1899	1899	1899	1899	0
555	20240308	104400	66152536	1899	1899	1899	1899	0
556	20240308	104300	66152536	1899	1899	1899	1899	0
557	20240308	104200	66152536	1899	1899	1899	1899	0
558	20240308	104100	66152536	1899	1897	1899	1897	5
559	20240308	104000	66143044	1896	1896	1896	1896	2
560	20240308	103900	66139252	1899	1899	1899	1899	0
561	20240308	103800	66139252	1899	1899	1899	1896	54
562	20240308	103700	66036712	1896	1896	1896	1896	18
563	20240308	103600	66002584	1900	1900	1900	1900	0
564	20240308	103500	66002584	1900	1900	1900	1900	500
565	20240308	103400	65052584	1900	1900	1900	1900	0
566	20240308	103300	65052584	1900	1900	1900	1900	15
567	20240308	103200	65024084	1900	1896	1900	1896	12
568	20240308	103100	65001328	1896	1896	1896	1896	0
569	20240308	103000	65001328	1896	1896	1896	1896	0
570	20240308	102900	65001328	1896	1898	1898	1896	1000
571	20240308	102800	63104353	1897	1897	1897	1897	0
572	20240308	102700	63104353	1897	1897	1897	1897	50
573	20240308	102600	63009503	1897	1897	1897	1897	0
574	20240308	102500	63009503	1897	1897	1897	1897	21
575	20240308	102400	62969666	1897	1897	1897	1897	1
576	20240308	102300	62967769	1903	1902	1903	1902	5
577	20240308	102200	62958258	1903	1900	1903	1897	97
578	20240308	102100	62773964	1903	1900	1903	1900	14
579	20240308	102000	62747358	1903	1900	1903	1900	335
580	20240308	101900	62110840	1900	1900	1900	1900	3
581	20240308	101800	62105140	1900	1900	1900	1900	520
582	20240308	101700	61117140	1900	1900	1900	1900	216
583	20240308	101600	60706740	1900	1900	1900	1900	100
584	20240308	101500	60516740	1903	1903	1903	1903	0
585	20240308	101400	60516740	1903	1903	1903	1903	0
586	20240308	101300	60516740	1903	1903	1903	1903	0
587	20240308	101200	60516740	1903	1903	1903	1903	0
588	20240308	101100	60516740	1903	1903	1903	1903	0
589	20240308	101000	60516740	1903	1903	1903	1903	0
590	20240308	100900	60516740	1903	1903	1903	1903	0
591	20240308	100800	60516740	1903	1903	1903	1903	261
592	20240308	100700	60020057	1903	1902	1903	1902	660
593	20240308	100600	58764137	1902	1902	1902	1902	0
594	20240308	100500	58764137	1902	1902	1902	1902	1
595	20240308	100400	58762235	1902	1902	1902	1902	2
596	20240308	100300	58758431	1901	1901	1901	1901	130
597	20240308	100200	58511301	1901	1901	1901	1901	0
598	20240308	100100	58511301	1901	1901	1901	1901	0
599	20240308	100000	58511301	1901	1901	1901	1901	10
600	20240308	095900	58492291	1901	1901	1901	1901	6
601	20240308	095800	58480885	1891	1900	1900	1891	5000
602	20240308	095700	48997998	1900	1900	1900	1900	0
603	20240308	095600	48997998	1900	1900	1900	1900	1
604	20240308	095500	48996098	1899	1899	1899	1899	1
605	20240308	095400	48994199	1902	1902	1902	1902	0
606	20240308	095300	48994199	1902	1902	1902	1902	0
607	20240308	095200	48994199	1902	1902	1902	1902	100
608	20240308	095100	48803999	1902	1902	1902	1902	0
609	20240308	095000	48803999	1902	1902	1902	1902	2
610	20240308	094900	48800195	1897	1897	1897	1897	0
611	20240308	094800	48800195	1897	1897	1897	1897	1
612	20240308	094700	48798298	1902	1902	1902	1902	5
613	20240308	094600	48788788	1903	1903	1903	1903	0
614	20240308	094500	48788788	1903	1903	1903	1903	0
615	20240308	094400	48788788	1903	1903	1903	1903	1
616	20240308	094300	48786885	1904	1904	1904	1904	0
617	20240308	094200	48786885	1904	1904	1904	1904	1
618	20240308	094100	48784981	1904	1904	1904	1897	5
619	20240308	094000	48775468	1904	1904	1904	1904	5
620	20240308	093900	48765948	1904	1904	1904	1904	17
621	20240308	093800	48733580	1904	1904	1904	1904	1
622	20240308	093700	48731676	1904	1904	1904	1904	25
623	20240308	093600	48684076	1904	1904	1904	1904	400
624	20240308	093500	47922476	1904	1904	1904	1904	66
625	20240308	093400	47796812	1904	1904	1904	1904	1
626	20240308	093300	47794908	1896	1896	1896	1896	50
627	20240308	093200	47700108	1896	1896	1896	1896	1
628	20240308	093100	47698212	1905	1905	1905	1905	0
629	20240308	093000	47698212	1905	1904	1905	1896	5
630	20240308	092900	47688697	1895	1895	1895	1895	0
631	20240308	092800	47688697	1895	1895	1895	1895	0
632	20240308	092700	47688697	1895	1895	1895	1895	0
633	20240308	092600	47688697	1895	1895	1895	1895	91
634	20240308	092500	47516252	1895	1896	1896	1895	1091
635	20240308	092400	45448727	1900	1900	1900	1900	0
636	20240308	092300	45448727	1900	1900	1900	1900	1531
637	20240308	092200	42539827	1900	1900	1900	1900	1
638	20240308	092100	42537927	1900	1900	1900	1900	0
639	20240308	092000	42537927	1900	1900	1900	1900	20
640	20240308	091900	42499927	1900	1900	1900	1900	200
641	20240308	091800	42119927	1901	1901	1901	1901	300
642	20240308	091700	41549627	1905	1905	1905	1905	9
643	20240308	091600	41532482	1905	1905	1905	1905	35
644	20240308	091500	41465807	1905	1905	1905	1905	1
645	20240308	091400	41463902	1900	1900	1900	1900	552
646	20240308	091300	40415102	1900	1900	1900	1900	0
647	20240308	091200	40415102	1900	1900	1900	1900	25
648	20240308	091100	40367602	1900	1901	1901	1900	90
649	20240308	091000	40196586	1901	1901	1901	1901	0
650	20240308	090900	40196586	1901	1901	1901	1901	0
651	20240308	090800	40196586	1901	1901	1901	1901	10
652	20240308	090700	40177576	1900	1900	1900	1900	20
653	20240308	090600	40139576	1900	1900	1900	1900	4345
654	20240308	090500	31884076	1895	1895	1895	1895	0
655	20240308	090400	31884076	1895	1895	1895	1895	2
656	20240308	090300	31880286	1900	1900	1900	1900	0
657	20240308	090200	31880286	1900	1902	1902	1900	4794
658	20240308	090100	22770550	1902	1902	1902	1902	300
659	20240308	090000	22199950	1910	1900	1910	1900	11684