KissMeData/131100/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	201800	71079386	1913	1913	1913	1913	1241
3	20240314	201700	71079386	1913	1913	1913	1913	0
4	20240314	201600	71079386	1913	1913	1913	1913	0
5	20240314	201500	71079386	1913	1913	1913	1913	0
6	20240314	201400	71079386	1913	1913	1913	1913	0
7	20240314	201300	71079386	1913	1913	1913	1913	0
8	20240314	201200	71079386	1913	1913	1913	1913	0
9	20240314	201100	71079386	1913	1913	1913	1913	0
10	20240314	201000	71079386	1913	1913	1913	1913	0
11	20240314	200900	71079386	1913	1913	1913	1913	0
12	20240314	200800	71079386	1913	1913	1913	1913	0
13	20240314	200700	71079386	1913	1913	1913	1913	0
14	20240314	200600	71079386	1913	1913	1913	1913	0
15	20240314	200500	71079386	1913	1913	1913	1913	0
16	20240314	200400	71079386	1913	1913	1913	1913	0
17	20240314	200300	71079386	1913	1913	1913	1913	0
18	20240314	200200	71079386	1913	1913	1913	1913	0
19	20240314	200100	71079386	1913	1913	1913	1913	0
20	20240314	200000	71079386	1913	1913	1913	1913	0
21	20240314	195900	71079386	1913	1913	1913	1913	0
22	20240314	195800	71079386	1913	1913	1913	1913	0
23	20240314	195700	71079386	1913	1913	1913	1913	0
24	20240314	195600	71079386	1913	1913	1913	1913	0
25	20240314	195500	71079386	1913	1913	1913	1913	0
26	20240314	195400	71079386	1913	1913	1913	1913	0
27	20240314	195300	71079386	1913	1913	1913	1913	0
28	20240314	195200	71079386	1913	1913	1913	1913	0
29	20240314	195100	71079386	1913	1913	1913	1913	0
30	20240314	195000	71079386	1913	1913	1913	1913	0
31	20240314	194900	71079386	1913	1913	1913	1913	0
32	20240314	194800	71079386	1913	1913	1913	1913	1241
33	20240314	194700	71079386	1913	1913	1913	1913	0
34	20240314	194600	71079386	1913	1913	1913	1913	0
35	20240314	194500	71079386	1913	1913	1913	1913	0
36	20240314	194400	71079386	1913	1913	1913	1913	0
37	20240314	194300	71079386	1913	1913	1913	1913	0
38	20240314	194200	71079386	1913	1913	1913	1913	0
39	20240314	194100	71079386	1913	1913	1913	1913	0
40	20240314	194000	71079386	1913	1913	1913	1913	0
41	20240314	193900	71079386	1913	1913	1913	1913	0
42	20240314	193800	71079386	1913	1913	1913	1913	0
43	20240314	193700	71079386	1913	1913	1913	1913	0
44	20240314	193600	71079386	1913	1913	1913	1913	0
45	20240314	193500	71079386	1913	1913	1913	1913	0
46	20240314	193400	71079386	1913	1913	1913	1913	0
47	20240314	193300	71079386	1913	1913	1913	1913	0
48	20240314	193200	71079386	1913	1913	1913	1913	0
49	20240314	193100	71079386	1913	1913	1913	1913	0
50	20240314	193000	71079386	1913	1913	1913	1913	0
51	20240314	192900	71079386	1913	1913	1913	1913	0
52	20240314	192800	71079386	1913	1913	1913	1913	0
53	20240314	192700	71079386	1913	1913	1913	1913	0
54	20240314	192600	71079386	1913	1913	1913	1913	0
55	20240314	192500	71079386	1913	1913	1913	1913	0
56	20240314	192400	71079386	1913	1913	1913	1913	0
57	20240314	192300	71079386	1913	1913	1913	1913	0
58	20240314	192200	71079386	1913	1913	1913	1913	0
59	20240314	192100	71079386	1913	1913	1913	1913	0
60	20240314	192000	71079386	1913	1913	1913	1913	0
61	20240314	191900	71079386	1913	1913	1913	1913	0
62	20240314	191800	71079386	1913	1913	1913	1913	1241
63	20240314	191700	71079386	1913	1913	1913	1913	0
64	20240314	191600	71079386	1913	1913	1913	1913	0
65	20240314	191500	71079386	1913	1913	1913	1913	0
66	20240314	191400	71079386	1913	1913	1913	1913	0
67	20240314	191300	71079386	1913	1913	1913	1913	0
68	20240314	191200	71079386	1913	1913	1913	1913	0
69	20240314	191100	71079386	1913	1913	1913	1913	0
70	20240314	191000	71079386	1913	1913	1913	1913	0
71	20240314	190900	71079386	1913	1913	1913	1913	0
72	20240314	190800	71079386	1913	1913	1913	1913	0
73	20240314	190700	71079386	1913	1913	1913	1913	0
74	20240314	190600	71079386	1913	1913	1913	1913	0
75	20240314	190500	71079386	1913	1913	1913	1913	0
76	20240314	190400	71079386	1913	1913	1913	1913	0
77	20240314	190300	71079386	1913	1913	1913	1913	0
78	20240314	190200	71079386	1913	1913	1913	1913	0
79	20240314	190100	71079386	1913	1913	1913	1913	0
80	20240314	190000	71079386	1913	1913	1913	1913	0
81	20240314	185900	71079386	1913	1913	1913	1913	0
82	20240314	185800	71079386	1913	1913	1913	1913	0
83	20240314	185700	71079386	1913	1913	1913	1913	0
84	20240314	185600	71079386	1913	1913	1913	1913	0
85	20240314	185500	71079386	1913	1913	1913	1913	0
86	20240314	185400	71079386	1913	1913	1913	1913	0
87	20240314	185300	71079386	1913	1913	1913	1913	0
88	20240314	185200	71079386	1913	1913	1913	1913	0
89	20240314	185100	71079386	1913	1913	1913	1913	0
90	20240314	185000	71079386	1913	1913	1913	1913	0
91	20240314	184900	71079386	1913	1913	1913	1913	0
92	20240314	184800	71079386	1913	1913	1913	1913	1241
93	20240314	184700	71079386	1913	1913	1913	1913	0
94	20240314	184600	71079386	1913	1913	1913	1913	0
95	20240314	184500	71079386	1913	1913	1913	1913	0
96	20240314	184400	71079386	1913	1913	1913	1913	0
97	20240314	184300	71079386	1913	1913	1913	1913	0
98	20240314	184200	71079386	1913	1913	1913	1913	0
99	20240314	184100	71079386	1913	1913	1913	1913	0
100	20240314	184000	71079386	1913	1913	1913	1913	0
101	20240314	183900	71079386	1913	1913	1913	1913	0
102	20240314	183800	71079386	1913	1913	1913	1913	0
103	20240314	183700	71079386	1913	1913	1913	1913	0
104	20240314	183600	71079386	1913	1913	1913	1913	0
105	20240314	183500	71079386	1913	1913	1913	1913	0
106	20240314	183400	71079386	1913	1913	1913	1913	0
107	20240314	183300	71079386	1913	1913	1913	1913	0
108	20240314	183200	71079386	1913	1913	1913	1913	0
109	20240314	183100	71079386	1913	1913	1913	1913	0
110	20240314	183000	71079386	1913	1913	1913	1913	0
111	20240314	182900	71079386	1913	1913	1913	1913	0
112	20240314	182800	71079386	1913	1913	1913	1913	0
113	20240314	182700	71079386	1913	1913	1913	1913	0
114	20240314	182600	71079386	1913	1913	1913	1913	0
115	20240314	182500	71079386	1913	1913	1913	1913	0
116	20240314	182400	71079386	1913	1913	1913	1913	0
117	20240314	182300	71079386	1913	1913	1913	1913	0
118	20240314	182200	71079386	1913	1913	1913	1913	0
119	20240314	182100	71079386	1913	1913	1913	1913	0
120	20240314	182000	71079386	1913	1913	1913	1913	0
121	20240314	181900	71079386	1913	1913	1913	1913	0
122	20240314	181800	71079386	1913	1913	1913	1913	1241
123	20240314	181700	71079386	1913	1913	1913	1913	0
124	20240314	181600	71079386	1913	1913	1913	1913	0
125	20240314	181500	71079386	1913	1913	1913	1913	0
126	20240314	181400	71079386	1913	1913	1913	1913	0
127	20240314	181300	71079386	1913	1913	1913	1913	0
128	20240314	181200	71079386	1913	1913	1913	1913	0
129	20240314	181100	71079386	1913	1913	1913	1913	0
130	20240314	181000	71079386	1913	1913	1913	1913	0
131	20240314	180900	71079386	1913	1913	1913	1913	0
132	20240314	180800	71079386	1913	1913	1913	1913	0
133	20240314	180700	71079386	1913	1913	1913	1913	0
134	20240314	180600	71079386	1913	1913	1913	1913	0
135	20240314	180500	71079386	1913	1913	1913	1913	0
136	20240314	180400	71079386	1913	1913	1913	1913	0
137	20240314	180300	71079386	1913	1913	1913	1913	0
138	20240314	180200	71079386	1913	1913	1913	1913	0
139	20240314	180100	71079386	1913	1913	1913	1913	0
140	20240314	180000	71079386	1913	1913	1913	1913	0
141	20240314	175900	71079386	1913	1913	1913	1913	0
142	20240314	175800	71079386	1913	1913	1913	1913	0
143	20240314	175700	71079386	1913	1913	1913	1913	0
144	20240314	175600	71079386	1913	1913	1913	1913	0
145	20240314	175500	71079386	1913	1913	1913	1913	0
146	20240314	175400	71079386	1913	1913	1913	1913	0
147	20240314	175300	71079386	1913	1913	1913	1913	0
148	20240314	175200	71079386	1913	1913	1913	1913	0
149	20240314	175100	71079386	1913	1913	1913	1913	0
150	20240314	175000	71079386	1913	1913	1913	1913	0
151	20240314	174900	71079386	1913	1913	1913	1913	0
152	20240314	174800	71079386	1913	1913	1913	1913	1241
153	20240314	174700	71079386	1913	1913	1913	1913	0
154	20240314	174600	71079386	1913	1913	1913	1913	0
155	20240314	174500	71079386	1913	1913	1913	1913	0
156	20240314	174400	71079386	1913	1913	1913	1913	0
157	20240314	174300	71079386	1913	1913	1913	1913	0
158	20240314	174200	71079386	1913	1913	1913	1913	0
159	20240314	174100	71079386	1913	1913	1913	1913	0
160	20240314	174000	71079386	1913	1913	1913	1913	0
161	20240314	173900	71079386	1913	1913	1913	1913	0
162	20240314	173800	71079386	1913	1913	1913	1913	0
163	20240314	173700	71079386	1913	1913	1913	1913	0
164	20240314	173600	71079386	1913	1913	1913	1913	0
165	20240314	173500	71079386	1913	1913	1913	1913	0
166	20240314	173400	71079386	1913	1913	1913	1913	0
167	20240314	173300	71079386	1913	1913	1913	1913	0
168	20240314	173200	71079386	1913	1913	1913	1913	0
169	20240314	173100	71079386	1913	1913	1913	1913	0
170	20240314	173000	71079386	1913	1913	1913	1913	0
171	20240314	172900	71079386	1913	1913	1913	1913	0
172	20240314	172800	71079386	1913	1913	1913	1913	0
173	20240314	172700	71079386	1913	1913	1913	1913	0
174	20240314	172600	71079386	1913	1913	1913	1913	0
175	20240314	172500	71079386	1913	1913	1913	1913	0
176	20240314	172400	71079386	1913	1913	1913	1913	0
177	20240314	172300	71079386	1913	1913	1913	1913	0
178	20240314	172200	71079386	1913	1913	1913	1913	0
179	20240314	172100	71079386	1913	1913	1913	1913	0
180	20240314	172000	71079386	1913	1913	1913	1913	0
181	20240314	171900	71079386	1913	1913	1913	1913	0
182	20240314	171800	71079386	1913	1913	1913	1913	1241
183	20240314	171700	71079386	1913	1913	1913	1913	0
184	20240314	171600	71079386	1913	1913	1913	1913	0
185	20240314	171500	71079386	1913	1913	1913	1913	0
186	20240314	171400	71079386	1913	1913	1913	1913	0
187	20240314	171300	71079386	1913	1913	1913	1913	0
188	20240314	171200	71079386	1913	1913	1913	1913	0
189	20240314	171100	71079386	1913	1913	1913	1913	0
190	20240314	171000	71079386	1913	1913	1913	1913	0
191	20240314	170900	71079386	1913	1913	1913	1913	0
192	20240314	170800	71079386	1913	1913	1913	1913	0
193	20240314	170700	71079386	1913	1913	1913	1913	0
194	20240314	170600	71079386	1913	1913	1913	1913	0
195	20240314	170500	71079386	1913	1913	1913	1913	0
196	20240314	170400	71079386	1913	1913	1913	1913	0
197	20240314	170300	71079386	1913	1913	1913	1913	0
198	20240314	170200	71079386	1913	1913	1913	1913	0
199	20240314	170100	71079386	1913	1913	1913	1913	0
200	20240314	170000	71079386	1913	1913	1913	1913	0
201	20240314	165900	71079386	1913	1913	1913	1913	0
202	20240314	165800	71079386	1913	1913	1913	1913	0
203	20240314	165700	71079386	1913	1913	1913	1913	0
204	20240314	165600	71079386	1913	1913	1913	1913	0
205	20240314	165500	71079386	1913	1913	1913	1913	0
206	20240314	165400	71079386	1913	1913	1913	1913	0
207	20240314	165300	71079386	1913	1913	1913	1913	0
208	20240314	165200	71079386	1913	1913	1913	1913	0
209	20240314	165100	71079386	1913	1913	1913	1913	0
210	20240314	165000	71079386	1913	1913	1913	1913	0
211	20240314	164900	71079386	1913	1913	1913	1913	0
212	20240314	164800	71079386	1913	1913	1913	1913	1241
213	20240314	164700	71079386	1913	1913	1913	1913	0
214	20240314	164600	71079386	1913	1913	1913	1913	0
215	20240314	164500	71079386	1913	1913	1913	1913	0
216	20240314	164400	71079386	1913	1913	1913	1913	0
217	20240314	164300	71079386	1913	1913	1913	1913	0
218	20240314	164200	71079386	1913	1913	1913	1913	0
219	20240314	164100	71079386	1913	1913	1913	1913	0
220	20240314	164000	71079386	1913	1913	1913	1913	0
221	20240314	163900	71079386	1913	1913	1913	1913	0
222	20240314	163800	71079386	1913	1913	1913	1913	0
223	20240314	163700	71079386	1913	1913	1913	1913	0
224	20240314	163600	71079386	1913	1913	1913	1913	0
225	20240314	163500	71079386	1913	1913	1913	1913	0
226	20240314	163400	71079386	1913	1913	1913	1913	0
227	20240314	163300	71079386	1913	1913	1913	1913	0
228	20240314	163200	71079386	1913	1913	1913	1913	0
229	20240314	163100	71079386	1913	1913	1913	1913	0
230	20240314	163000	71079386	1913	1913	1913	1913	0
231	20240314	162900	71079386	1913	1913	1913	1913	0
232	20240314	162800	71079386	1913	1913	1913	1913	0
233	20240314	162700	71079386	1913	1913	1913	1913	0
234	20240314	162600	71079386	1913	1913	1913	1913	0
235	20240314	162500	71079386	1913	1913	1913	1913	0
236	20240314	162400	71079386	1913	1913	1913	1913	0
237	20240314	162300	71079386	1913	1913	1913	1913	0
238	20240314	162200	71079386	1913	1913	1913	1913	0
239	20240314	162100	71079386	1913	1913	1913	1913	0
240	20240314	162000	71079386	1913	1913	1913	1913	0
241	20240314	161900	71079386	1913	1913	1913	1913	0
242	20240314	161800	71079386	1913	1913	1913	1913	1241
243	20240314	161700	71079386	1913	1913	1913	1913	0
244	20240314	161600	71079386	1913	1913	1913	1913	0
245	20240314	161500	71079386	1913	1913	1913	1913	0
246	20240314	161400	71079386	1913	1913	1913	1913	0
247	20240314	161300	71079386	1913	1913	1913	1913	0
248	20240314	161200	71079386	1913	1913	1913	1913	0
249	20240314	161100	71079386	1913	1913	1913	1913	0
250	20240314	161000	71079386	1913	1913	1913	1913	0
251	20240314	160900	71079386	1913	1913	1913	1913	0
252	20240314	160800	71079386	1913	1913	1913	1913	0
253	20240314	160700	71079386	1913	1913	1913	1913	0
254	20240314	160600	71079386	1913	1913	1913	1913	0
255	20240314	160500	71079386	1913	1913	1913	1913	0
256	20240314	160400	71079386	1913	1913	1913	1913	0
257	20240314	160300	71079386	1913	1913	1913	1913	0
258	20240314	160200	71079386	1913	1913	1913	1913	0
259	20240314	160100	71079386	1913	1913	1913	1913	0
260	20240314	160000	71079386	1913	1913	1913	1913	0
261	20240314	155900	71079386	1913	1913	1913	1913	0
262	20240314	155800	71079386	1913	1913	1913	1913	0
263	20240314	155700	71079386	1913	1913	1913	1913	0
264	20240314	155600	71079386	1913	1913	1913	1913	0
265	20240314	155500	71079386	1913	1913	1913	1913	0
266	20240314	155400	71079386	1913	1913	1913	1913	0
267	20240314	155300	71079386	1913	1913	1913	1913	0
268	20240314	155200	71079386	1913	1913	1913	1913	0
269	20240314	155100	71079386	1913	1913	1913	1913	0
270	20240314	155000	71079386	1913	1913	1913	1913	0
271	20240314	154900	71079386	1913	1913	1913	1913	0
272	20240314	154800	71079386	1913	1913	1913	1913	1241
273	20240314	154700	71079386	1913	1913	1913	1913	0
274	20240314	154600	71079386	1913	1913	1913	1913	0
275	20240314	154500	71079386	1913	1913	1913	1913	0
276	20240314	154400	71079386	1913	1913	1913	1913	0
277	20240314	154300	71079386	1913	1913	1913	1913	0
278	20240314	154200	71079386	1913	1913	1913	1913	0
279	20240314	154100	71079386	1913	1913	1913	1913	0
280	20240314	154000	71079386	1913	1913	1913	1913	0
281	20240314	153900	71079386	1913	1913	1913	1913	0
282	20240314	153800	71079386	1913	1913	1913	1913	0
283	20240314	153700	71079386	1913	1913	1913	1913	0
284	20240314	153600	71079386	1913	1913	1913	1913	0
285	20240314	153500	71079386	1913	1913	1913	1913	0
286	20240314	153400	71079386	1913	1913	1913	1913	0
287	20240314	153300	71079386	1913	1913	1913	1913	0
288	20240314	153200	71079386	1913	1913	1913	1913	0
289	20240314	153100	71079386	1913	1913	1913	1913	0
290	20240314	153000	71079386	1913	1913	1913	1913	1241
291	20240314	152900	68705353	1910	1910	1910	1910	0
292	20240314	152800	68705353	1910	1910	1910	1910	0
293	20240314	152700	68705353	1910	1910	1910	1910	0
294	20240314	152600	68705353	1910	1910	1910	1910	0
295	20240314	152500	68705353	1910	1910	1910	1910	0
296	20240314	152400	68705353	1910	1910	1910	1910	0
297	20240314	152300	68705353	1910	1910	1910	1910	0
298	20240314	152200	68705353	1910	1910	1910	1910	0
299	20240314	152100	68705353	1910	1910	1910	1910	0
300	20240314	152000	68705353	1910	1910	1910	1910	0
301	20240314	151900	68705353	1910	1910	1910	1910	369
302	20240314	151800	68000563	1910	1910	1910	1908	175
303	20240314	151700	67666513	1908	1906	1908	1906	451
304	20240314	151600	66806679	1903	1903	1903	1902	436
305	20240314	151500	65977233	1902	1902	1902	1902	700
306	20240314	151400	64645833	1906	1900	1906	1900	350
307	20240314	151300	63980745	1896	1896	1896	1896	0
308	20240314	151200	63980745	1896	1896	1896	1896	30
309	20240314	151100	63923865	1896	1898	1898	1896	419
310	20240314	151000	63129199	1900	1898	1900	1898	12
311	20240314	150900	63106401	1900	1900	1900	1900	0
312	20240314	150800	63106401	1900	1900	1900	1900	0
313	20240314	150700	63106401	1900	1899	1900	1899	47
314	20240314	150600	63017144	1896	1894	1899	1893	453
315	20240314	150500	62159016	1890	1890	1890	1890	0
316	20240314	150400	62159016	1890	1891	1891	1890	377
317	20240314	150300	61446256	1895	1895	1895	1895	0
318	20240314	150200	61446256	1895	1897	1897	1895	1023
319	20240314	150100	59507635	1899	1899	1899	1899	46
320	20240314	150000	59420281	1899	1899	1899	1899	64
321	20240314	145900	59298745	1899	1899	1899	1899	96
322	20240314	145800	59116441	1899	1899	1899	1899	1
323	20240314	145700	59114542	1896	1896	1896	1896	0
324	20240314	145600	59114542	1896	1896	1896	1896	0
325	20240314	145500	59114542	1896	1896	1896	1896	0
326	20240314	145400	59114542	1896	1896	1896	1896	0
327	20240314	145300	59114542	1896	1896	1896	1896	0
328	20240314	145200	59114542	1896	1896	1896	1896	1
329	20240314	145100	59112646	1895	1895	1895	1895	0
330	20240314	145000	59112646	1895	1895	1895	1895	0
331	20240314	144900	59112646	1895	1895	1895	1895	0
332	20240314	144800	59112646	1895	1895	1895	1895	0
333	20240314	144700	59112646	1895	1895	1895	1895	0
334	20240314	144600	59112646	1895	1895	1895	1895	0
335	20240314	144500	59112646	1895	1895	1895	1895	0
336	20240314	144400	59112646	1895	1895	1895	1895	0
337	20240314	144300	59112646	1895	1895	1895	1895	0
338	20240314	144200	59112646	1895	1895	1895	1895	0
339	20240314	144100	59112646	1895	1895	1895	1895	0
340	20240314	144000	59112646	1895	1895	1895	1895	123
341	20240314	143900	58879561	1905	1905	1905	1905	1
342	20240314	143800	58877656	1894	1888	1894	1888	2796
343	20240314	143700	53587007	1886	1882	1886	1882	1996
344	20240314	143600	49826342	1880	1880	1880	1880	0
345	20240314	143500	49826342	1880	1883	1883	1880	4131
346	20240314	143400	42056863	1883	1883	1883	1883	0
347	20240314	143300	42056863	1883	1883	1883	1883	1
348	20240314	143200	42054980	1885	1885	1885	1885	0
349	20240314	143100	42054980	1885	1885	1885	1885	0
350	20240314	143000	42054980	1885	1885	1885	1885	2
351	20240314	142900	42051210	1883	1883	1883	1883	0
352	20240314	142800	42051210	1883	1883	1883	1883	260
353	20240314	142700	41561630	1885	1885	1885	1885	0
354	20240314	142600	41561630	1885	1885	1885	1885	2
355	20240314	142500	41557860	1883	1883	1883	1883	0
356	20240314	142400	41557860	1883	1883	1883	1883	0
357	20240314	142300	41557860	1883	1883	1883	1883	0
358	20240314	142200	41557860	1883	1883	1883	1883	0
359	20240314	142100	41557860	1883	1883	1883	1883	0
360	20240314	142000	41557860	1883	1883	1883	1883	20
361	20240314	141900	41520200	1883	1883	1883	1883	0
362	20240314	141800	41520200	1883	1883	1883	1883	0
363	20240314	141700	41520200	1883	1883	1883	1883	0
364	20240314	141600	41520200	1883	1883	1883	1883	0
365	20240314	141500	41520200	1883	1885	1885	1883	3
366	20240314	141400	41514547	1883	1883	1883	1883	0
367	20240314	141300	41514547	1883	1883	1883	1883	0
368	20240314	141200	41514547	1883	1883	1883	1883	0
369	20240314	141100	41514547	1883	1883	1883	1883	0
370	20240314	141000	41514547	1883	1883	1883	1883	0
371	20240314	140900	41514547	1883	1883	1883	1883	0
372	20240314	140800	41514547	1883	1883	1883	1883	0
373	20240314	140700	41514547	1883	1883	1883	1883	0
374	20240314	140600	41514547	1883	1883	1883	1883	0
375	20240314	140500	41514547	1883	1883	1883	1883	0
376	20240314	140400	41514547	1883	1883	1883	1883	0
377	20240314	140300	41514547	1883	1883	1883	1883	0
378	20240314	140200	41514547	1883	1883	1883	1883	0
379	20240314	140100	41514547	1883	1883	1883	1883	0
380	20240314	140000	41514547	1883	1883	1883	1883	200
381	20240314	135900	41137947	1885	1885	1885	1885	0
382	20240314	135800	41137947	1885	1885	1885	1885	33
383	20240314	135700	41075742	1885	1883	1885	1883	6
384	20240314	135600	41064434	1885	1885	1885	1885	0
385	20240314	135500	41064434	1885	1885	1885	1885	0
386	20240314	135400	41064434	1885	1885	1885	1885	2
387	20240314	135300	41060664	1885	1885	1885	1885	0
388	20240314	135200	41060664	1885	1885	1885	1885	10
389	20240314	135100	41041814	1885	1885	1885	1885	0
390	20240314	135000	41041814	1885	1885	1885	1885	0
391	20240314	134900	41041814	1885	1885	1885	1885	3
392	20240314	134800	41036159	1885	1885	1885	1885	2
393	20240314	134700	41032389	1885	1885	1885	1885	0
394	20240314	134600	41032389	1885	1885	1885	1885	2
395	20240314	134500	41028619	1885	1885	1885	1885	20
396	20240314	134400	40990919	1885	1885	1885	1885	0
397	20240314	134300	40990919	1885	1885	1885	1885	0
398	20240314	134200	40990919	1885	1885	1885	1885	2
399	20240314	134100	40987149	1885	1885	1885	1885	0
400	20240314	134000	40987149	1885	1885	1885	1885	0
401	20240314	133900	40987149	1885	1885	1885	1885	4
402	20240314	133800	40979609	1883	1883	1883	1883	1
403	20240314	133700	40977726	1885	1885	1885	1885	0
404	20240314	133600	40977726	1885	1885	1885	1885	2
405	20240314	133500	40973956	1885	1885	1885	1885	0
406	20240314	133400	40973956	1885	1885	1885	1885	0
407	20240314	133300	40973956	1885	1885	1885	1885	0
408	20240314	133200	40973956	1885	1885	1885	1885	0
409	20240314	133100	40973956	1885	1885	1885	1885	0
410	20240314	133000	40973956	1885	1885	1885	1885	2
411	20240314	132900	40970186	1885	1885	1885	1885	0
412	20240314	132800	40970186	1885	1885	1885	1885	0
413	20240314	132700	40970186	1885	1885	1885	1885	0
414	20240314	132600	40970186	1885	1885	1885	1885	0
415	20240314	132500	40970186	1885	1885	1885	1885	5
416	20240314	132400	40960761	1885	1885	1885	1885	2
417	20240314	132300	40956991	1885	1883	1885	1883	62
418	20240314	132200	40840237	1883	1883	1883	1883	80
419	20240314	132100	40689597	1882	1882	1882	1882	0
420	20240314	132000	40689597	1882	1882	1882	1882	1
421	20240314	131900	40687715	1883	1883	1883	1883	0
422	20240314	131800	40687715	1883	1882	1883	1882	12
423	20240314	131700	40665129	1883	1883	1883	1883	0
424	20240314	131600	40665129	1883	1883	1883	1883	0
425	20240314	131500	40665129	1883	1883	1883	1883	0
426	20240314	131400	40665129	1883	1883	1883	1883	0
427	20240314	131300	40665129	1883	1883	1883	1883	2
428	20240314	131200	40661363	1883	1883	1883	1883	0
429	20240314	131100	40661363	1883	1883	1883	1883	0
430	20240314	131000	40661363	1883	1883	1883	1883	0
431	20240314	130900	40661363	1883	1883	1883	1883	0
432	20240314	130800	40661363	1883	1883	1883	1883	0
433	20240314	130700	40661363	1883	1883	1883	1883	2
434	20240314	130600	40657597	1882	1882	1882	1882	0
435	20240314	130500	40657597	1882	1882	1882	1882	0
436	20240314	130400	40657597	1882	1882	1882	1882	0
437	20240314	130300	40657597	1882	1882	1882	1882	1000
438	20240314	130200	38775597	1882	1882	1882	1882	1
439	20240314	130100	38773715	1883	1883	1883	1883	0
440	20240314	130000	38773715	1883	1883	1883	1883	2
441	20240314	125900	38769949	1883	1883	1883	1883	0
442	20240314	125800	38769949	1883	1883	1883	1883	0
443	20240314	125700	38769949	1883	1882	1883	1882	907
444	20240314	125600	37062968	1883	1884	1884	1883	616
445	20240314	125500	35903004	1885	1885	1885	1885	44
446	20240314	125400	35820064	1885	1885	1885	1885	2
447	20240314	125300	35816294	1885	1885	1885	1885	0
448	20240314	125200	35816294	1885	1885	1885	1885	0
449	20240314	125100	35816294	1885	1885	1885	1885	0
450	20240314	125000	35816294	1885	1885	1885	1885	0
451	20240314	124900	35816294	1885	1885	1885	1885	0
452	20240314	124800	35816294	1885	1885	1885	1884	15
453	20240314	124700	35788022	1885	1885	1885	1885	0
454	20240314	124600	35788022	1885	1886	1886	1885	35
455	20240314	124500	35722032	1887	1887	1887	1887	9
456	20240314	124400	35705049	1887	1887	1887	1887	0
457	20240314	124300	35705049	1887	1887	1887	1887	1
458	20240314	124200	35703162	1888	1888	1888	1888	2
459	20240314	124100	35699386	1888	1888	1888	1888	0
460	20240314	124000	35699386	1888	1888	1888	1888	0
461	20240314	123900	35699386	1888	1888	1888	1888	0
462	20240314	123800	35699386	1888	1888	1888	1888	82
463	20240314	123700	35544570	1889	1889	1889	1889	0
464	20240314	123600	35544570	1889	1889	1889	1889	2
465	20240314	123500	35540792	1889	1889	1889	1889	0
466	20240314	123400	35540792	1889	1889	1889	1889	0
467	20240314	123300	35540792	1889	1889	1889	1889	0
468	20240314	123200	35540792	1889	1889	1889	1889	0
469	20240314	123100	35540792	1889	1889	1889	1889	0
470	20240314	123000	35540792	1889	1889	1889	1889	58
471	20240314	122900	35431230	1889	1889	1889	1889	0
472	20240314	122800	35431230	1889	1889	1889	1889	0
473	20240314	122700	35431230	1889	1889	1889	1889	0
474	20240314	122600	35431230	1889	1889	1889	1889	0
475	20240314	122500	35431230	1889	1889	1889	1889	1
476	20240314	122400	35429341	1891	1891	1891	1891	2
477	20240314	122300	35425559	1891	1891	1891	1891	0
478	20240314	122200	35425559	1891	1891	1891	1891	0
479	20240314	122100	35425559	1891	1891	1891	1891	0
480	20240314	122000	35425559	1891	1891	1891	1891	0
481	20240314	121900	35425559	1891	1891	1891	1891	0
482	20240314	121800	35425559	1891	1891	1891	1891	2
483	20240314	121700	35421777	1891	1891	1891	1891	0
484	20240314	121600	35421777	1891	1891	1891	1891	0
485	20240314	121500	35421777	1891	1891	1891	1891	0
486	20240314	121400	35421777	1891	1891	1891	1891	0
487	20240314	121300	35421777	1891	1891	1891	1891	0
488	20240314	121200	35421777	1891	1891	1891	1891	2
489	20240314	121100	35417995	1891	1891	1891	1891	0
490	20240314	121000	35417995	1891	1891	1891	1891	0
491	20240314	120900	35417995	1891	1891	1891	1891	0
492	20240314	120800	35417995	1891	1891	1891	1891	5
493	20240314	120700	35408540	1889	1889	1889	1889	1
494	20240314	120600	35406651	1889	1889	1891	1889	107
495	20240314	120500	35204524	1889	1889	1889	1889	0
496	20240314	120400	35204524	1889	1889	1889	1889	0
497	20240314	120300	35204524	1889	1889	1889	1889	0
498	20240314	120200	35204524	1889	1889	1889	1889	0
499	20240314	120100	35204524	1889	1889	1889	1889	0
500	20240314	120000	35204524	1889	1889	1889	1889	2
501	20240314	115900	35200746	1889	1889	1889	1889	0
502	20240314	115800	35200746	1889	1889	1889	1889	0
503	20240314	115700	35200746	1889	1889	1889	1889	0
504	20240314	115600	35200746	1889	1889	1889	1889	0
505	20240314	115500	35200746	1889	1889	1889	1889	0
506	20240314	115400	35200746	1889	1889	1889	1889	2
507	20240314	115300	35196968	1889	1889	1889	1889	0
508	20240314	115200	35196968	1889	1889	1889	1889	0
509	20240314	115100	35196968	1889	1889	1889	1889	0
510	20240314	115000	35196968	1889	1889	1889	1889	0
511	20240314	114900	35196968	1889	1889	1889	1889	405
512	20240314	114800	34431923	1889	1891	1891	1889	223
513	20240314	114700	34010232	1891	1891	1891	1891	0
514	20240314	114600	34010232	1891	1891	1891	1891	0
515	20240314	114500	34010232	1891	1891	1891	1891	0
516	20240314	114400	34010232	1891	1891	1891	1891	0
517	20240314	114300	34010232	1891	1891	1891	1891	0
518	20240314	114200	34010232	1891	1891	1891	1891	2
519	20240314	114100	34006450	1891	1891	1891	1891	0
520	20240314	114000	34006450	1891	1891	1891	1891	0
521	20240314	113900	34006450	1891	1891	1891	1891	0
522	20240314	113800	34006450	1891	1891	1891	1891	0
523	20240314	113700	34006450	1891	1891	1891	1891	0
524	20240314	113600	34006450	1891	1891	1891	1891	2
525	20240314	113500	34002668	1889	1889	1889	1889	0
526	20240314	113400	34002668	1889	1889	1889	1889	10
527	20240314	113300	33983778	1889	1889	1889	1889	0
528	20240314	113200	33983778	1889	1889	1889	1889	0
529	20240314	113100	33983778	1889	1889	1889	1889	0
530	20240314	113000	33983778	1889	1891	1891	1889	3
531	20240314	112900	33978107	1891	1891	1891	1891	0
532	20240314	112800	33978107	1891	1891	1891	1891	0
533	20240314	112700	33978107	1891	1891	1891	1891	0
534	20240314	112600	33978107	1891	1891	1891	1891	0
535	20240314	112500	33978107	1891	1891	1891	1891	0
536	20240314	112400	33978107	1891	1891	1891	1891	2
537	20240314	112300	33974325	1892	1892	1892	1892	0
538	20240314	112200	33974325	1892	1892	1892	1892	0
539	20240314	112100	33974325	1892	1892	1892	1892	0
540	20240314	112000	33974325	1892	1892	1892	1892	30
541	20240314	111900	33917565	1893	1893	1893	1893	0
542	20240314	111800	33917565	1893	1893	1893	1893	2
543	20240314	111700	33913779	1893	1893	1893	1893	50
544	20240314	111600	33819129	1889	1889	1889	1889	0
545	20240314	111500	33819129	1889	1889	1889	1889	0
546	20240314	111400	33819129	1889	1894	1894	1889	663
547	20240314	111300	32563582	1898	1898	1898	1898	0
548	20240314	111200	32563582	1898	1894	1898	1894	4
549	20240314	111100	32555994	1898	1898	1898	1898	0
550	20240314	111000	32555994	1898	1898	1898	1898	0
551	20240314	110900	32555994	1898	1898	1898	1898	0
552	20240314	110800	32555994	1898	1898	1898	1898	0
553	20240314	110700	32555994	1898	1898	1898	1898	0
554	20240314	110600	32555994	1898	1898	1898	1898	14
555	20240314	110500	32529422	1898	1898	1898	1898	35
556	20240314	110400	32462992	1902	1903	1903	1900	13
557	20240314	110300	32438285	1901	1896	1901	1896	671
558	20240314	110200	31165966	1896	1896	1896	1896	210
559	20240314	110100	30767806	1896	1896	1896	1896	31
560	20240314	110000	30709030	1896	1895	1896	1894	1110
561	20240314	105900	28605583	1906	1906	1906	1906	0
562	20240314	105800	28605583	1906	1906	1906	1906	11
563	20240314	105700	28584617	1908	1908	1908	1907	22
564	20240314	105600	28542652	1910	1912	1912	1908	611
565	20240314	105500	27376754	1908	1910	1913	1908	1121
566	20240314	105400	25237643	1913	1909	1913	1906	184
567	20240314	105300	24886376	1895	1899	1913	1895	62
568	20240314	105200	24768223	1899	1882	1899	1882	1770
569	20240314	105100	21432024	1881	1881	1881	1881	762
570	20240314	105000	19998702	1881	1881	1881	1881	0
571	20240314	104900	19998702	1881	1881	1881	1881	0
572	20240314	104800	19998702	1881	1881	1881	1881	3
573	20240314	104700	19993059	1881	1881	1881	1881	0
574	20240314	104600	19993059	1881	1881	1881	1881	0
575	20240314	104500	19993059	1881	1881	1881	1881	50
576	20240314	104400	19899009	1880	1880	1880	1880	1
577	20240314	104300	19897129	1880	1880	1880	1880	0
578	20240314	104200	19897129	1880	1880	1880	1880	0
579	20240314	104100	19897129	1880	1880	1880	1880	0
580	20240314	104000	19897129	1880	1880	1880	1880	0
581	20240314	103900	19897129	1880	1880	1880	1880	0
582	20240314	103800	19897129	1880	1880	1880	1880	0
583	20240314	103700	19897129	1880	1880	1880	1880	0
584	20240314	103600	19897129	1880	1880	1880	1880	0
585	20240314	103500	19897129	1880	1880	1880	1880	1
586	20240314	103400	19895249	1880	1880	1880	1880	0
587	20240314	103300	19895249	1880	1880	1880	1880	28
588	20240314	103200	19842609	1881	1881	1881	1881	0
589	20240314	103100	19842609	1881	1881	1881	1881	50
590	20240314	103000	19748559	1881	1881	1881	1881	0
591	20240314	102900	19748559	1881	1881	1881	1881	0
592	20240314	102800	19748559	1881	1881	1881	1881	50
593	20240314	102700	19654509	1881	1881	1881	1881	10
594	20240314	102600	19635699	1881	1881	1881	1881	0
595	20240314	102500	19635699	1881	1881	1881	1881	0
596	20240314	102400	19635699	1881	1881	1881	1881	0
597	20240314	102300	19635699	1881	1881	1881	1881	0
598	20240314	102200	19635699	1881	1881	1881	1881	0
599	20240314	102100	19635699	1881	1881	1881	1881	0
600	20240314	102000	19635699	1881	1881	1881	1881	0
601	20240314	101900	19635699	1881	1881	1881	1881	0
602	20240314	101800	19635699	1881	1881	1881	1881	15
603	20240314	101700	19607484	1881	1881	1881	1881	1
604	20240314	101600	19605603	1882	1882	1882	1882	0
605	20240314	101500	19605603	1882	1882	1882	1882	0
606	20240314	101400	19605603	1882	1882	1882	1882	0
607	20240314	101300	19605603	1882	1882	1882	1882	0
608	20240314	101200	19605603	1882	1883	1883	1882	819
609	20240314	101100	18064005	1883	1883	1883	1883	42
610	20240314	101000	17984919	1883	1883	1883	1883	0
611	20240314	100900	17984919	1883	1883	1883	1883	0
612	20240314	100800	17984919	1883	1883	1883	1883	31
613	20240314	100700	17926546	1883	1883	1883	1883	0
614	20240314	100600	17926546	1883	1883	1883	1883	0
615	20240314	100500	17926546	1883	1883	1883	1883	20
616	20240314	100400	17888886	1886	1886	1886	1886	0
617	20240314	100300	17888886	1886	1886	1886	1886	2
618	20240314	100200	17885114	1883	1883	1883	1883	0
619	20240314	100100	17885114	1883	1883	1883	1883	0
620	20240314	100000	17885114	1883	1883	1883	1883	59
621	20240314	095900	17774017	1880	1880	1880	1880	0
622	20240314	095800	17774017	1880	1884	1884	1880	401
623	20240314	095700	17018537	1883	1881	1883	1880	531
624	20240314	095600	16018756	1881	1888	1888	1881	101
625	20240314	095500	15828075	1889	1888	1889	1888	2
626	20240314	095400	15824298	1878	1878	1878	1878	0
627	20240314	095300	15824298	1878	1878	1878	1878	0
628	20240314	095200	15824298	1878	1889	1889	1878	103
629	20240314	095100	15629764	1890	1890	1890	1890	5
630	20240314	095000	15620314	1880	1890	1890	1880	1194
631	20240314	094900	13364391	1877	1876	1877	1876	1436
632	20240314	094800	10669319	1876	1874	1876	1874	223
633	20240314	094700	10251017	1873	1873	1873	1873	25
634	20240314	094600	10204192	1871	1871	1871	1871	0
635	20240314	094500	10204192	1871	1871	1871	1871	46
636	20240314	094400	10118126	1871	1871	1871	1871	87
637	20240314	094300	9955349	1875	1876	1876	1875	2307
638	20240314	094200	5628513	1876	1876	1876	1876	0
639	20240314	094100	5628513	1876	1876	1876	1876	0
640	20240314	094000	5628513	1876	1876	1876	1876	2
641	20240314	093900	5624761	1876	1876	1876	1876	1
642	20240314	093800	5622885	1876	1877	1877	1876	51
643	20240314	093700	5527159	1877	1877	1877	1877	0
644	20240314	093600	5527159	1877	1877	1877	1877	0
645	20240314	093500	5527159	1877	1876	1877	1876	2
646	20240314	093400	5523406	1876	1876	1876	1876	1
647	20240314	093300	5521530	1876	1876	1876	1876	1
648	20240314	093200	5519654	1876	1876	1876	1876	41
649	20240314	093100	5442738	1877	1879	1879	1877	11
650	20240314	093000	5422089	1882	1882	1882	1882	0
651	20240314	092900	5422089	1882	1882	1882	1882	0
652	20240314	092800	5422089	1882	1882	1882	1882	0
653	20240314	092700	5422089	1882	1882	1882	1882	0
654	20240314	092600	5422089	1882	1882	1882	1882	0
655	20240314	092500	5422089	1882	1878	1882	1878	8
656	20240314	092400	5407045	1882	1878	1882	1878	45
657	20240314	092300	5322531	1878	1878	1878	1878	58
658	20240314	092200	5213607	1876	1878	1879	1876	1101
659	20240314	092100	3145446	1881	1881	1881	1881	500
660	20240314	092000	2204946	1879	1879	1879	1879	10
661	20240314	091900	2186156	1880	1881	1881	1880	23
662	20240314	091800	2142903	1881	1881	1881	1881	0
663	20240314	091700	2142903	1881	1881	1881	1881	0
664	20240314	091600	2142903	1881	1881	1881	1881	0
665	20240314	091500	2142903	1881	1891	1891	1881	598
666	20240314	091400	1013122	1899	1899	1899	1899	0
667	20240314	091300	1013122	1899	1899	1899	1899	0
668	20240314	091200	1013122	1899	1899	1899	1899	0
669	20240314	091100	1013122	1899	1899	1899	1899	0
670	20240314	091000	1013122	1899	1899	1899	1899	5
671	20240314	090900	1003627	1890	1890	1890	1890	1
672	20240314	090800	1001737	1891	1891	1891	1891	0
673	20240314	090700	1001737	1891	1892	1892	1891	195
674	20240314	090600	632982	1899	1899	1899	1899	1
675	20240314	090500	631083	1899	1899	1899	1899	5
676	20240314	090400	621588	1899	1899	1899	1899	0
677	20240314	090300	621588	1899	1899	1899	1899	20
678	20240314	090200	583608	1899	1899	1899	1899	2
679	20240314	090100	579810	1890	1890	1890	1890	1
680	20240314	090000	577920	1890	1895	1895	1890	305