KissMeData/131100/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	201700	73737659	1900	1900	1900	1900	378
3	20240320	201600	73737659	1900	1900	1900	1900	0
4	20240320	201500	73737659	1900	1900	1900	1900	0
5	20240320	201400	73737659	1900	1900	1900	1900	0
6	20240320	201300	73737659	1900	1900	1900	1900	0
7	20240320	201200	73737659	1900	1900	1900	1900	0
8	20240320	201100	73737659	1900	1900	1900	1900	0
9	20240320	201000	73737659	1900	1900	1900	1900	0
10	20240320	200900	73737659	1900	1900	1900	1900	0
11	20240320	200800	73737659	1900	1900	1900	1900	0
12	20240320	200700	73737659	1900	1900	1900	1900	0
13	20240320	200600	73737659	1900	1900	1900	1900	0
14	20240320	200500	73737659	1900	1900	1900	1900	0
15	20240320	200400	73737659	1900	1900	1900	1900	0
16	20240320	200300	73737659	1900	1900	1900	1900	0
17	20240320	200200	73737659	1900	1900	1900	1900	0
18	20240320	200100	73737659	1900	1900	1900	1900	0
19	20240320	200000	73737659	1900	1900	1900	1900	0
20	20240320	195900	73737659	1900	1900	1900	1900	0
21	20240320	195800	73737659	1900	1900	1900	1900	0
22	20240320	195700	73737659	1900	1900	1900	1900	0
23	20240320	195600	73737659	1900	1900	1900	1900	0
24	20240320	195500	73737659	1900	1900	1900	1900	0
25	20240320	195400	73737659	1900	1900	1900	1900	0
26	20240320	195300	73737659	1900	1900	1900	1900	0
27	20240320	195200	73737659	1900	1900	1900	1900	0
28	20240320	195100	73737659	1900	1900	1900	1900	0
29	20240320	195000	73737659	1900	1900	1900	1900	0
30	20240320	194900	73737659	1900	1900	1900	1900	0
31	20240320	194800	73737659	1900	1900	1900	1900	0
32	20240320	194700	73737659	1900	1900	1900	1900	378
33	20240320	194600	73737659	1900	1900	1900	1900	0
34	20240320	194500	73737659	1900	1900	1900	1900	0
35	20240320	194400	73737659	1900	1900	1900	1900	0
36	20240320	194300	73737659	1900	1900	1900	1900	0
37	20240320	194200	73737659	1900	1900	1900	1900	0
38	20240320	194100	73737659	1900	1900	1900	1900	0
39	20240320	194000	73737659	1900	1900	1900	1900	0
40	20240320	193900	73737659	1900	1900	1900	1900	0
41	20240320	193800	73737659	1900	1900	1900	1900	0
42	20240320	193700	73737659	1900	1900	1900	1900	0
43	20240320	193600	73737659	1900	1900	1900	1900	0
44	20240320	193500	73737659	1900	1900	1900	1900	0
45	20240320	193400	73737659	1900	1900	1900	1900	0
46	20240320	193300	73737659	1900	1900	1900	1900	0
47	20240320	193200	73737659	1900	1900	1900	1900	0
48	20240320	193100	73737659	1900	1900	1900	1900	0
49	20240320	193000	73737659	1900	1900	1900	1900	0
50	20240320	192900	73737659	1900	1900	1900	1900	0
51	20240320	192800	73737659	1900	1900	1900	1900	0
52	20240320	192700	73737659	1900	1900	1900	1900	0
53	20240320	192600	73737659	1900	1900	1900	1900	0
54	20240320	192500	73737659	1900	1900	1900	1900	0
55	20240320	192400	73737659	1900	1900	1900	1900	0
56	20240320	192300	73737659	1900	1900	1900	1900	0
57	20240320	192200	73737659	1900	1900	1900	1900	0
58	20240320	192100	73737659	1900	1900	1900	1900	0
59	20240320	192000	73737659	1900	1900	1900	1900	0
60	20240320	191900	73737659	1900	1900	1900	1900	0
61	20240320	191800	73737659	1900	1900	1900	1900	0
62	20240320	191700	73737659	1900	1900	1900	1900	378
63	20240320	191600	73737659	1900	1900	1900	1900	0
64	20240320	191500	73737659	1900	1900	1900	1900	0
65	20240320	191400	73737659	1900	1900	1900	1900	0
66	20240320	191300	73737659	1900	1900	1900	1900	0
67	20240320	191200	73737659	1900	1900	1900	1900	0
68	20240320	191100	73737659	1900	1900	1900	1900	0
69	20240320	191000	73737659	1900	1900	1900	1900	0
70	20240320	190900	73737659	1900	1900	1900	1900	0
71	20240320	190800	73737659	1900	1900	1900	1900	0
72	20240320	190700	73737659	1900	1900	1900	1900	0
73	20240320	190600	73737659	1900	1900	1900	1900	0
74	20240320	190500	73737659	1900	1900	1900	1900	0
75	20240320	190400	73737659	1900	1900	1900	1900	0
76	20240320	190300	73737659	1900	1900	1900	1900	0
77	20240320	190200	73737659	1900	1900	1900	1900	0
78	20240320	190100	73737659	1900	1900	1900	1900	0
79	20240320	190000	73737659	1900	1900	1900	1900	0
80	20240320	185900	73737659	1900	1900	1900	1900	0
81	20240320	185800	73737659	1900	1900	1900	1900	0
82	20240320	185700	73737659	1900	1900	1900	1900	0
83	20240320	185600	73737659	1900	1900	1900	1900	0
84	20240320	185500	73737659	1900	1900	1900	1900	0
85	20240320	185400	73737659	1900	1900	1900	1900	0
86	20240320	185300	73737659	1900	1900	1900	1900	0
87	20240320	185200	73737659	1900	1900	1900	1900	0
88	20240320	185100	73737659	1900	1900	1900	1900	0
89	20240320	185000	73737659	1900	1900	1900	1900	0
90	20240320	184900	73737659	1900	1900	1900	1900	0
91	20240320	184800	73737659	1900	1900	1900	1900	0
92	20240320	184700	73737659	1900	1900	1900	1900	378
93	20240320	184600	73737659	1900	1900	1900	1900	0
94	20240320	184500	73737659	1900	1900	1900	1900	0
95	20240320	184400	73737659	1900	1900	1900	1900	0
96	20240320	184300	73737659	1900	1900	1900	1900	0
97	20240320	184200	73737659	1900	1900	1900	1900	0
98	20240320	184100	73737659	1900	1900	1900	1900	0
99	20240320	184000	73737659	1900	1900	1900	1900	0
100	20240320	183900	73737659	1900	1900	1900	1900	0
101	20240320	183800	73737659	1900	1900	1900	1900	0
102	20240320	183700	73737659	1900	1900	1900	1900	0
103	20240320	183600	73737659	1900	1900	1900	1900	0
104	20240320	183500	73737659	1900	1900	1900	1900	0
105	20240320	183400	73737659	1900	1900	1900	1900	0
106	20240320	183300	73737659	1900	1900	1900	1900	0
107	20240320	183200	73737659	1900	1900	1900	1900	0
108	20240320	183100	73737659	1900	1900	1900	1900	0
109	20240320	183000	73737659	1900	1900	1900	1900	0
110	20240320	182900	73737659	1900	1900	1900	1900	0
111	20240320	182800	73737659	1900	1900	1900	1900	0
112	20240320	182700	73737659	1900	1900	1900	1900	0
113	20240320	182600	73737659	1900	1900	1900	1900	0
114	20240320	182500	73737659	1900	1900	1900	1900	0
115	20240320	182400	73737659	1900	1900	1900	1900	0
116	20240320	182300	73737659	1900	1900	1900	1900	0
117	20240320	182200	73737659	1900	1900	1900	1900	0
118	20240320	182100	73737659	1900	1900	1900	1900	0
119	20240320	182000	73737659	1900	1900	1900	1900	0
120	20240320	181900	73737659	1900	1900	1900	1900	0
121	20240320	181800	73737659	1900	1900	1900	1900	0
122	20240320	181700	73737659	1900	1900	1900	1900	378
123	20240320	181600	73737659	1900	1900	1900	1900	0
124	20240320	181500	73737659	1900	1900	1900	1900	0
125	20240320	181400	73737659	1900	1900	1900	1900	0
126	20240320	181300	73737659	1900	1900	1900	1900	0
127	20240320	181200	73737659	1900	1900	1900	1900	0
128	20240320	181100	73737659	1900	1900	1900	1900	0
129	20240320	181000	73737659	1900	1900	1900	1900	0
130	20240320	180900	73737659	1900	1900	1900	1900	0
131	20240320	180800	73737659	1900	1900	1900	1900	0
132	20240320	180700	73737659	1900	1900	1900	1900	0
133	20240320	180600	73737659	1900	1900	1900	1900	0
134	20240320	180500	73737659	1900	1900	1900	1900	0
135	20240320	180400	73737659	1900	1900	1900	1900	0
136	20240320	180300	73737659	1900	1900	1900	1900	0
137	20240320	180200	73737659	1900	1900	1900	1900	0
138	20240320	180100	73737659	1900	1900	1900	1900	0
139	20240320	180000	73737659	1900	1900	1900	1900	0
140	20240320	175900	73737659	1900	1900	1900	1900	0
141	20240320	175800	73737659	1900	1900	1900	1900	0
142	20240320	175700	73737659	1900	1900	1900	1900	0
143	20240320	175600	73737659	1900	1900	1900	1900	0
144	20240320	175500	73737659	1900	1900	1900	1900	0
145	20240320	175400	73737659	1900	1900	1900	1900	0
146	20240320	175300	73737659	1900	1900	1900	1900	0
147	20240320	175200	73737659	1900	1900	1900	1900	0
148	20240320	175100	73737659	1900	1900	1900	1900	0
149	20240320	175000	73737659	1900	1900	1900	1900	0
150	20240320	174900	73737659	1900	1900	1900	1900	0
151	20240320	174800	73737659	1900	1900	1900	1900	0
152	20240320	174700	73737659	1900	1900	1900	1900	378
153	20240320	174600	73737659	1900	1900	1900	1900	0
154	20240320	174500	73737659	1900	1900	1900	1900	0
155	20240320	174400	73737659	1900	1900	1900	1900	0
156	20240320	174300	73737659	1900	1900	1900	1900	0
157	20240320	174200	73737659	1900	1900	1900	1900	0
158	20240320	174100	73737659	1900	1900	1900	1900	0
159	20240320	174000	73737659	1900	1900	1900	1900	0
160	20240320	173900	73737659	1900	1900	1900	1900	0
161	20240320	173800	73737659	1900	1900	1900	1900	0
162	20240320	173700	73737659	1900	1900	1900	1900	0
163	20240320	173600	73737659	1900	1900	1900	1900	0
164	20240320	173500	73737659	1900	1900	1900	1900	0
165	20240320	173400	73737659	1900	1900	1900	1900	0
166	20240320	173300	73737659	1900	1900	1900	1900	0
167	20240320	173200	73737659	1900	1900	1900	1900	0
168	20240320	173100	73737659	1900	1900	1900	1900	0
169	20240320	173000	73737659	1900	1900	1900	1900	0
170	20240320	172900	73737659	1900	1900	1900	1900	0
171	20240320	172800	73737659	1900	1900	1900	1900	0
172	20240320	172700	73737659	1900	1900	1900	1900	0
173	20240320	172600	73737659	1900	1900	1900	1900	0
174	20240320	172500	73737659	1900	1900	1900	1900	0
175	20240320	172400	73737659	1900	1900	1900	1900	0
176	20240320	172300	73737659	1900	1900	1900	1900	0
177	20240320	172200	73737659	1900	1900	1900	1900	0
178	20240320	172100	73737659	1900	1900	1900	1900	0
179	20240320	172000	73737659	1900	1900	1900	1900	0
180	20240320	171900	73737659	1900	1900	1900	1900	0
181	20240320	171800	73737659	1900	1900	1900	1900	0
182	20240320	171700	73737659	1900	1900	1900	1900	378
183	20240320	171600	73737659	1900	1900	1900	1900	0
184	20240320	171500	73737659	1900	1900	1900	1900	0
185	20240320	171400	73737659	1900	1900	1900	1900	0
186	20240320	171300	73737659	1900	1900	1900	1900	0
187	20240320	171200	73737659	1900	1900	1900	1900	0
188	20240320	171100	73737659	1900	1900	1900	1900	0
189	20240320	171000	73737659	1900	1900	1900	1900	0
190	20240320	170900	73737659	1900	1900	1900	1900	0
191	20240320	170800	73737659	1900	1900	1900	1900	0
192	20240320	170700	73737659	1900	1900	1900	1900	0
193	20240320	170600	73737659	1900	1900	1900	1900	0
194	20240320	170500	73737659	1900	1900	1900	1900	0
195	20240320	170400	73737659	1900	1900	1900	1900	0
196	20240320	170300	73737659	1900	1900	1900	1900	0
197	20240320	170200	73737659	1900	1900	1900	1900	0
198	20240320	170100	73737659	1900	1900	1900	1900	0
199	20240320	170000	73737659	1900	1900	1900	1900	0
200	20240320	165900	73737659	1900	1900	1900	1900	0
201	20240320	165800	73737659	1900	1900	1900	1900	0
202	20240320	165700	73737659	1900	1900	1900	1900	0
203	20240320	165600	73737659	1900	1900	1900	1900	0
204	20240320	165500	73737659	1900	1900	1900	1900	0
205	20240320	165400	73737659	1900	1900	1900	1900	0
206	20240320	165300	73737659	1900	1900	1900	1900	0
207	20240320	165200	73737659	1900	1900	1900	1900	0
208	20240320	165100	73737659	1900	1900	1900	1900	0
209	20240320	165000	73737659	1900	1900	1900	1900	0
210	20240320	164900	73737659	1900	1900	1900	1900	0
211	20240320	164800	73737659	1900	1900	1900	1900	0
212	20240320	164700	73737659	1900	1900	1900	1900	378
213	20240320	164600	73737659	1900	1900	1900	1900	0
214	20240320	164500	73737659	1900	1900	1900	1900	0
215	20240320	164400	73737659	1900	1900	1900	1900	0
216	20240320	164300	73737659	1900	1900	1900	1900	0
217	20240320	164200	73737659	1900	1900	1900	1900	0
218	20240320	164100	73737659	1900	1900	1900	1900	0
219	20240320	164000	73737659	1900	1900	1900	1900	0
220	20240320	163900	73737659	1900	1900	1900	1900	0
221	20240320	163800	73737659	1900	1900	1900	1900	0
222	20240320	163700	73737659	1900	1900	1900	1900	0
223	20240320	163600	73737659	1900	1900	1900	1900	0
224	20240320	163500	73737659	1900	1900	1900	1900	0
225	20240320	163400	73737659	1900	1900	1900	1900	0
226	20240320	163300	73737659	1900	1900	1900	1900	0
227	20240320	163200	73737659	1900	1900	1900	1900	0
228	20240320	163100	73737659	1900	1900	1900	1900	0
229	20240320	163000	73737659	1900	1900	1900	1900	0
230	20240320	162900	73737659	1900	1900	1900	1900	0
231	20240320	162800	73737659	1900	1900	1900	1900	0
232	20240320	162700	73737659	1900	1900	1900	1900	0
233	20240320	162600	73737659	1900	1900	1900	1900	0
234	20240320	162500	73737659	1900	1900	1900	1900	0
235	20240320	162400	73737659	1900	1900	1900	1900	0
236	20240320	162300	73737659	1900	1900	1900	1900	0
237	20240320	162200	73737659	1900	1900	1900	1900	0
238	20240320	162100	73737659	1900	1900	1900	1900	0
239	20240320	162000	73737659	1900	1900	1900	1900	0
240	20240320	161900	73737659	1900	1900	1900	1900	0
241	20240320	161800	73737659	1900	1900	1900	1900	0
242	20240320	161700	73737659	1900	1900	1900	1900	378
243	20240320	161600	73737659	1900	1900	1900	1900	0
244	20240320	161500	73737659	1900	1900	1900	1900	0
245	20240320	161400	73737659	1900	1900	1900	1900	0
246	20240320	161300	73737659	1900	1900	1900	1900	0
247	20240320	161200	73737659	1900	1900	1900	1900	0
248	20240320	161100	73737659	1900	1900	1900	1900	0
249	20240320	161000	73737659	1900	1900	1900	1900	0
250	20240320	160900	73737659	1900	1900	1900	1900	0
251	20240320	160800	73737659	1900	1900	1900	1900	0
252	20240320	160700	73737659	1900	1900	1900	1900	0
253	20240320	160600	73737659	1900	1900	1900	1900	0
254	20240320	160500	73737659	1900	1900	1900	1900	0
255	20240320	160400	73737659	1900	1900	1900	1900	0
256	20240320	160300	73737659	1900	1900	1900	1900	0
257	20240320	160200	73737659	1900	1900	1900	1900	0
258	20240320	160100	73737659	1900	1900	1900	1900	0
259	20240320	160000	73737659	1900	1900	1900	1900	0
260	20240320	155900	73737659	1900	1900	1900	1900	0
261	20240320	155800	73737659	1900	1900	1900	1900	0
262	20240320	155700	73737659	1900	1900	1900	1900	0
263	20240320	155600	73737659	1900	1900	1900	1900	0
264	20240320	155500	73737659	1900	1900	1900	1900	0
265	20240320	155400	73737659	1900	1900	1900	1900	0
266	20240320	155300	73737659	1900	1900	1900	1900	0
267	20240320	155200	73737659	1900	1900	1900	1900	0
268	20240320	155100	73737659	1900	1900	1900	1900	0
269	20240320	155000	73737659	1900	1900	1900	1900	0
270	20240320	154900	73737659	1900	1900	1900	1900	0
271	20240320	154800	73737659	1900	1900	1900	1900	0
272	20240320	154700	73737659	1900	1900	1900	1900	378
273	20240320	154600	73737659	1900	1900	1900	1900	0
274	20240320	154500	73737659	1900	1900	1900	1900	0
275	20240320	154400	73737659	1900	1900	1900	1900	0
276	20240320	154300	73737659	1900	1900	1900	1900	0
277	20240320	154200	73737659	1900	1900	1900	1900	0
278	20240320	154100	73737659	1900	1900	1900	1900	0
279	20240320	154000	73737659	1900	1900	1900	1900	0
280	20240320	153900	73737659	1900	1900	1900	1900	0
281	20240320	153800	73737659	1900	1900	1900	1900	0
282	20240320	153700	73737659	1900	1900	1900	1900	0
283	20240320	153600	73737659	1900	1900	1900	1900	0
284	20240320	153500	73737659	1900	1900	1900	1900	0
285	20240320	153400	73737659	1900	1900	1900	1900	0
286	20240320	153300	73737659	1900	1900	1900	1900	0
287	20240320	153200	73737659	1900	1900	1900	1900	0
288	20240320	153100	73737659	1900	1900	1900	1900	0
289	20240320	153000	73737659	1900	1900	1900	1900	378
290	20240320	152900	73019459	1905	1905	1905	1905	0
291	20240320	152800	73019459	1905	1905	1905	1905	0
292	20240320	152700	73019459	1905	1905	1905	1905	0
293	20240320	152600	73019459	1905	1905	1905	1905	0
294	20240320	152500	73019459	1905	1905	1905	1905	0
295	20240320	152400	73019459	1905	1905	1905	1905	0
296	20240320	152300	73019459	1905	1905	1905	1905	0
297	20240320	152200	73019459	1905	1905	1905	1905	0
298	20240320	152100	73019459	1905	1905	1905	1905	0
299	20240320	152000	73019459	1905	1905	1905	1905	0
300	20240320	151900	73019459	1905	1901	1905	1900	125
301	20240320	151800	72781789	1892	1892	1892	1892	0
302	20240320	151700	72781789	1892	1892	1892	1892	3
303	20240320	151600	72776113	1887	1890	1890	1887	1254
304	20240320	151500	70409797	1892	1892	1892	1892	2
305	20240320	151400	70406013	1887	1887	1887	1887	0
306	20240320	151300	70406013	1887	1887	1887	1887	0
307	20240320	151200	70406013	1887	1889	1889	1887	7
308	20240320	151100	70392794	1893	1893	1893	1893	0
309	20240320	151000	70392794	1893	1893	1893	1893	2
310	20240320	150900	70389008	1893	1893	1893	1893	262
311	20240320	150800	69893042	1897	1897	1897	1897	0
312	20240320	150700	69893042	1897	1897	1897	1897	0
313	20240320	150600	69893042	1897	1897	1897	1897	0
314	20240320	150500	69893042	1897	1893	1897	1893	4
315	20240320	150400	69885462	1897	1897	1897	1897	0
316	20240320	150300	69885462	1897	1897	1897	1897	0
317	20240320	150200	69885462	1897	1897	1897	1897	0
318	20240320	150100	69885462	1897	1897	1897	1897	983
319	20240320	150000	68020711	1901	1901	1901	1901	398
320	20240320	145900	67264113	1905	1905	1905	1905	0
321	20240320	145800	67264113	1905	1905	1905	1905	0
322	20240320	145700	67264113	1905	1905	1905	1905	0
323	20240320	145600	67264113	1905	1905	1905	1905	0
324	20240320	145500	67264113	1905	1905	1905	1905	2
325	20240320	145400	67260303	1905	1905	1905	1905	0
326	20240320	145300	67260303	1905	1905	1905	1905	0
327	20240320	145200	67260303	1905	1905	1905	1905	0
328	20240320	145100	67260303	1905	1905	1905	1905	0
329	20240320	145000	67260303	1905	1905	1905	1905	2
330	20240320	144900	67256493	1901	1901	1901	1901	189
331	20240320	144800	66897204	1905	1905	1905	1905	0
332	20240320	144700	66897204	1905	1905	1905	1905	0
333	20240320	144600	66897204	1905	1905	1905	1905	0
334	20240320	144500	66897204	1905	1905	1905	1905	2
335	20240320	144400	66893394	1905	1905	1905	1905	0
336	20240320	144300	66893394	1905	1905	1905	1905	0
337	20240320	144200	66893394	1905	1905	1905	1905	0
338	20240320	144100	66893394	1905	1905	1905	1905	0
339	20240320	144000	66893394	1905	1905	1905	1905	2
340	20240320	143900	66889584	1901	1901	1901	1901	0
341	20240320	143800	66889584	1901	1901	1901	1901	0
342	20240320	143700	66889584	1901	1901	1901	1901	0
343	20240320	143600	66889584	1901	1897	1901	1887	1723
344	20240320	143500	63627691	1901	1901	1901	1901	599
345	20240320	143400	62488992	1905	1905	1905	1905	2
346	20240320	143300	62485182	1905	1905	1905	1905	0
347	20240320	143200	62485182	1905	1905	1905	1905	0
348	20240320	143100	62485182	1905	1905	1905	1905	0
349	20240320	143000	62485182	1905	1905	1905	1905	2
350	20240320	142900	62481372	1905	1905	1905	1905	0
351	20240320	142800	62481372	1905	1905	1905	1905	1
352	20240320	142700	62479467	1905	1905	1905	1905	0
353	20240320	142600	62479467	1905	1905	1905	1905	0
354	20240320	142500	62479467	1905	1905	1905	1905	2
355	20240320	142400	62475657	1897	1901	1901	1897	4736
356	20240320	142300	53489230	1905	1905	1905	1905	0
357	20240320	142200	53489230	1905	1905	1905	1905	5
358	20240320	142100	53479705	1905	1905	1905	1905	28
359	20240320	142000	53426365	1905	1905	1905	1905	40
360	20240320	141900	53350165	1905	1905	1905	1905	19
361	20240320	141800	53313970	1901	1901	1901	1901	0
362	20240320	141700	53313970	1901	1901	1901	1901	0
363	20240320	141600	53313970	1901	1901	1901	1901	400
364	20240320	141500	52553570	1905	1905	1905	1905	51
365	20240320	141400	52456415	1905	1905	1905	1905	66
366	20240320	141300	52330685	1905	1905	1905	1905	0
367	20240320	141200	52330685	1905	1905	1905	1905	0
368	20240320	141100	52330685	1905	1905	1905	1905	0
369	20240320	141000	52330685	1905	1905	1905	1905	1
370	20240320	140900	52328780	1905	1905	1905	1905	0
371	20240320	140800	52328780	1905	1905	1905	1905	0
372	20240320	140700	52328780	1905	1905	1905	1905	0
373	20240320	140600	52328780	1905	1905	1905	1905	0
374	20240320	140500	52328780	1905	1905	1905	1905	1
375	20240320	140400	52326875	1900	1900	1900	1900	0
376	20240320	140300	52326875	1900	1900	1900	1900	0
377	20240320	140200	52326875	1900	1900	1900	1900	0
378	20240320	140100	52326875	1900	1897	1900	1897	3398
379	20240320	140000	45878727	1897	1897	1897	1897	1
380	20240320	135900	45876830	1897	1897	1897	1897	0
381	20240320	135800	45876830	1897	1897	1897	1897	0
382	20240320	135700	45876830	1897	1897	1897	1897	1
383	20240320	135600	45874933	1897	1897	1897	1897	0
384	20240320	135500	45874933	1897	1897	1897	1897	1
385	20240320	135400	45873036	1897	1897	1897	1897	0
386	20240320	135300	45873036	1897	1897	1897	1897	0
387	20240320	135200	45873036	1897	1897	1897	1897	1000
388	20240320	135100	43976036	1897	1897	1897	1897	0
389	20240320	135000	43976036	1897	1897	1897	1897	1
390	20240320	134900	43974139	1893	1894	1894	1893	532
391	20240320	134800	42967060	1893	1893	1893	1893	0
392	20240320	134700	42967060	1893	1893	1893	1893	70
393	20240320	134600	42834550	1897	1897	1897	1897	0
394	20240320	134500	42834550	1897	1897	1897	1897	1
395	20240320	134400	42832653	1893	1893	1893	1893	0
396	20240320	134300	42832653	1893	1893	1893	1893	0
397	20240320	134200	42832653	1893	1893	1893	1893	0
398	20240320	134100	42832653	1893	1893	1893	1893	2
399	20240320	134000	42828867	1897	1893	1897	1893	514
400	20240320	133900	41855861	1893	1893	1893	1893	0
401	20240320	133800	41855861	1893	1893	1893	1893	0
402	20240320	133700	41855861	1893	1893	1893	1893	0
403	20240320	133600	41855861	1893	1893	1893	1893	0
404	20240320	133500	41855861	1893	1893	1893	1893	1
405	20240320	133400	41853968	1893	1893	1893	1893	0
406	20240320	133300	41853968	1893	1893	1893	1893	0
407	20240320	133200	41853968	1893	1893	1893	1893	0
408	20240320	133100	41853968	1893	1893	1893	1893	0
409	20240320	133000	41853968	1893	1893	1893	1893	54
410	20240320	132900	41751746	1893	1893	1893	1893	0
411	20240320	132800	41751746	1893	1893	1893	1893	0
412	20240320	132700	41751746	1893	1893	1893	1893	0
413	20240320	132600	41751746	1893	1893	1893	1893	0
414	20240320	132500	41751746	1893	1893	1893	1893	1
415	20240320	132400	41749853	1891	1891	1891	1891	0
416	20240320	132300	41749853	1891	1891	1891	1891	0
417	20240320	132200	41749853	1891	1891	1891	1891	0
418	20240320	132100	41749853	1891	1891	1891	1891	1
419	20240320	132000	41747962	1893	1893	1893	1893	1
420	20240320	131900	41746069	1893	1893	1893	1893	0
421	20240320	131800	41746069	1893	1893	1893	1893	0
422	20240320	131700	41746069	1893	1893	1893	1893	0
423	20240320	131600	41746069	1893	1893	1893	1893	0
424	20240320	131500	41746069	1893	1893	1893	1893	1
425	20240320	131400	41744176	1893	1893	1893	1893	0
426	20240320	131300	41744176	1893	1893	1893	1893	0
427	20240320	131200	41744176	1893	1893	1893	1893	0
428	20240320	131100	41744176	1893	1893	1893	1893	0
429	20240320	131000	41744176	1893	1893	1893	1893	1
430	20240320	130900	41742283	1893	1893	1893	1893	0
431	20240320	130800	41742283	1893	1893	1893	1893	0
432	20240320	130700	41742283	1893	1893	1893	1893	0
433	20240320	130600	41742283	1893	1893	1893	1893	0
434	20240320	130500	41742283	1893	1893	1893	1893	1
435	20240320	130400	41740390	1893	1893	1893	1893	0
436	20240320	130300	41740390	1893	1893	1893	1893	0
437	20240320	130200	41740390	1893	1893	1893	1893	0
438	20240320	130100	41740390	1893	1893	1893	1893	0
439	20240320	130000	41740390	1893	1893	1893	1893	1
440	20240320	125900	41738497	1893	1893	1893	1893	0
441	20240320	125800	41738497	1893	1893	1893	1893	0
442	20240320	125700	41738497	1893	1893	1893	1893	0
443	20240320	125600	41738497	1893	1893	1893	1893	0
444	20240320	125500	41738497	1893	1893	1893	1893	1
445	20240320	125400	41736604	1893	1893	1893	1893	0
446	20240320	125300	41736604	1893	1893	1893	1893	0
447	20240320	125200	41736604	1893	1893	1893	1893	0
448	20240320	125100	41736604	1893	1893	1893	1893	0
449	20240320	125000	41736604	1893	1893	1893	1893	1
450	20240320	124900	41734711	1893	1893	1893	1893	3
451	20240320	124800	41729032	1888	1888	1888	1888	0
452	20240320	124700	41729032	1888	1888	1888	1888	0
453	20240320	124600	41729032	1888	1888	1888	1888	0
454	20240320	124500	41729032	1888	1888	1888	1888	0
455	20240320	124400	41729032	1888	1888	1888	1888	0
456	20240320	124300	41729032	1888	1888	1889	1888	6
457	20240320	124200	41717702	1889	1890	1890	1889	1882
458	20240320	124100	38161581	1890	1891	1891	1890	120
459	20240320	124000	37934663	1891	1891	1891	1891	0
460	20240320	123900	37934663	1891	1891	1891	1891	2
461	20240320	123800	37930881	1893	1893	1893	1893	0
462	20240320	123700	37930881	1893	1893	1893	1893	5
463	20240320	123600	37921416	1893	1893	1893	1893	0
464	20240320	123500	37921416	1893	1893	1893	1893	0
465	20240320	123400	37921416	1893	1893	1893	1893	0
466	20240320	123300	37921416	1893	1893	1893	1893	0
467	20240320	123200	37921416	1893	1893	1893	1893	300
468	20240320	123100	37353516	1891	1891	1891	1891	10
469	20240320	123000	37334606	1891	1891	1891	1891	0
470	20240320	122900	37334606	1891	1891	1891	1891	32
471	20240320	122800	37274094	1890	1890	1890	1890	0
472	20240320	122700	37274094	1890	1895	1896	1890	1451
473	20240320	122600	34529156	1896	1896	1896	1896	183
474	20240320	122500	34182188	1896	1896	1896	1896	0
475	20240320	122400	34182188	1896	1896	1896	1896	0
476	20240320	122300	34182188	1896	1897	1897	1896	5
477	20240320	122200	34172704	1896	1896	1896	1896	3
478	20240320	122100	34167016	1896	1897	1897	1896	9
479	20240320	122000	34149948	1897	1897	1897	1897	1
480	20240320	121900	34148051	1897	1897	1897	1897	0
481	20240320	121800	34148051	1897	1897	1897	1897	31
482	20240320	121700	34089244	1897	1897	1897	1897	0
483	20240320	121600	34089244	1897	1897	1897	1897	0
484	20240320	121500	34089244	1897	1897	1897	1897	29
485	20240320	121400	34034231	1897	1897	1897	1897	0
486	20240320	121300	34034231	1897	1897	1897	1897	0
487	20240320	121200	34034231	1897	1897	1897	1897	27
488	20240320	121100	33983012	1897	1897	1897	1897	0
489	20240320	121000	33983012	1897	1897	1897	1897	0
490	20240320	120900	33983012	1897	1897	1897	1897	24
491	20240320	120800	33937484	1897	1897	1897	1897	0
492	20240320	120700	33937484	1897	1897	1897	1897	0
493	20240320	120600	33937484	1897	1898	1898	1897	11
494	20240320	120500	33916608	1900	1900	1900	1900	0
495	20240320	120400	33916608	1900	1900	1900	1900	36
496	20240320	120300	33848208	1900	1900	1900	1900	23
497	20240320	120200	33804508	1900	1900	1900	1900	0
498	20240320	120100	33804508	1900	1900	1900	1900	0
499	20240320	120000	33804508	1900	1900	1900	1900	0
500	20240320	115900	33804508	1900	1900	1900	1900	24
501	20240320	115800	33758908	1900	1900	1900	1900	0
502	20240320	115700	33758908	1900	1900	1900	1900	0
503	20240320	115600	33758908	1900	1900	1900	1900	24
504	20240320	115500	33713308	1900	1900	1900	1900	0
505	20240320	115400	33713308	1900	1900	1900	1900	0
506	20240320	115300	33713308	1900	1900	1900	1900	24
507	20240320	115200	33667708	1901	1901	1901	1901	0
508	20240320	115100	33667708	1901	1901	1901	1901	0
509	20240320	115000	33667708	1901	1901	1901	1901	0
510	20240320	114900	33667708	1901	1901	1901	1901	0
511	20240320	114800	33667708	1901	1901	1901	1901	0
512	20240320	114700	33667708	1901	1901	1901	1901	0
513	20240320	114600	33667708	1901	1901	1901	1901	0
514	20240320	114500	33667708	1901	1901	1901	1901	10
515	20240320	114400	33648698	1901	1901	1901	1901	0
516	20240320	114300	33648698	1901	1901	1901	1901	0
517	20240320	114200	33648698	1901	1901	1901	1901	20
518	20240320	114100	33610678	1901	1901	1901	1901	0
519	20240320	114000	33610678	1901	1901	1901	1901	0
520	20240320	113900	33610678	1901	1901	1901	1901	0
521	20240320	113800	33610678	1901	1901	1901	1901	0
522	20240320	113700	33610678	1901	1901	1901	1901	1
523	20240320	113600	33608777	1901	1901	1901	1901	0
524	20240320	113500	33608777	1901	1901	1901	1901	0
525	20240320	113400	33608777	1901	1901	1901	1901	1
526	20240320	113300	33606876	1901	1901	1901	1901	0
527	20240320	113200	33606876	1901	1901	1901	1901	0
528	20240320	113100	33606876	1901	1901	1901	1901	0
529	20240320	113000	33606876	1901	1901	1901	1901	1058
530	20240320	112900	31595618	1899	1899	1899	1899	1
531	20240320	112800	31593719	1897	1903	1903	1897	20
532	20240320	112700	31555665	1898	1898	1898	1898	0
533	20240320	112600	31555665	1898	1898	1898	1898	555
534	20240320	112500	30502275	1903	1903	1903	1903	563
535	20240320	112400	29430886	1903	1903	1903	1903	0
536	20240320	112300	29430886	1903	1905	1905	1898	91
537	20240320	112200	29258066	1907	1908	1908	1907	693
538	20240320	112100	27935893	1908	1908	1908	1908	0
539	20240320	112000	27935893	1908	1908	1908	1908	0
540	20240320	111900	27935893	1908	1908	1908	1908	300
541	20240320	111800	27363493	1908	1908	1908	1908	3
542	20240320	111700	27357769	1909	1907	1909	1907	1119
543	20240320	111600	25222718	1908	1908	1908	1908	2
544	20240320	111500	25218902	1910	1910	1910	1910	0
545	20240320	111400	25218902	1910	1910	1910	1910	1080
546	20240320	111300	23156102	1910	1910	1910	1910	1
547	20240320	111200	23154192	1910	1910	1910	1910	0
548	20240320	111100	23154192	1910	1910	1910	1910	1114
549	20240320	111000	21026452	1910	1910	1910	1910	23
550	20240320	110900	20982522	1910	1911	1911	1910	501
551	20240320	110800	20025607	1911	1911	1911	1911	147
552	20240320	110700	19744690	1914	1914	1914	1914	0
553	20240320	110600	19744690	1914	1914	1914	1914	0
554	20240320	110500	19744690	1914	1914	1914	1914	300
555	20240320	110400	19170490	1914	1914	1914	1914	300
556	20240320	110300	18596290	1914	1914	1914	1914	240
557	20240320	110200	18136930	1914	1914	1914	1914	0
558	20240320	110100	18136930	1914	1914	1914	1914	0
559	20240320	110000	18136930	1914	1914	1914	1914	0
560	20240320	105900	18136930	1914	1914	1914	1914	0
561	20240320	105800	18136930	1914	1914	1914	1914	0
562	20240320	105700	18136930	1914	1914	1914	1914	0
563	20240320	105600	18136930	1914	1914	1914	1914	0
564	20240320	105500	18136930	1914	1910	1914	1910	271
565	20240320	105400	17619053	1910	1910	1911	1910	70
566	20240320	105300	17485303	1910	1913	1913	1910	25
567	20240320	105200	17437489	1910	1910	1910	1910	0
568	20240320	105100	17437489	1910	1911	1911	1910	4
569	20240320	105000	17429846	1911	1911	1911	1911	51
570	20240320	104900	17332385	1911	1913	1913	1911	21
571	20240320	104800	17292234	1914	1909	1914	1909	1564
572	20240320	104700	14304501	1906	1906	1906	1906	51
573	20240320	104600	14207295	1906	1906	1906	1906	2
574	20240320	104500	14203483	1906	1903	1906	1903	757
575	20240320	104400	12761472	1903	1903	1903	1903	0
576	20240320	104300	12761472	1903	1903	1903	1903	0
577	20240320	104200	12761472	1903	1903	1903	1903	23
578	20240320	104100	12717703	1903	1903	1903	1903	23
579	20240320	104000	12673934	1903	1902	1903	1902	144
580	20240320	103900	12399926	1902	1902	1902	1902	946
581	20240320	103800	10600634	1900	1900	1900	1900	0
582	20240320	103700	10600634	1900	1898	1900	1898	64
583	20240320	103600	10479072	1896	1896	1896	1896	0
584	20240320	103500	10479072	1896	1896	1896	1896	0
585	20240320	103400	10479072	1896	1896	1896	1896	0
586	20240320	103300	10479072	1896	1896	1896	1896	0
587	20240320	103200	10479072	1896	1896	1896	1896	1
588	20240320	103100	10477176	1899	1899	1899	1899	0
589	20240320	103000	10477176	1899	1899	1899	1899	0
590	20240320	102900	10477176	1899	1899	1899	1899	0
591	20240320	102800	10477176	1899	1899	1899	1899	1
592	20240320	102700	10475277	1895	1895	1895	1895	0
593	20240320	102600	10475277	1895	1895	1895	1895	0
594	20240320	102500	10475277	1895	1895	1895	1895	11
595	20240320	102400	10454432	1894	1894	1894	1894	2
596	20240320	102300	10450644	1894	1896	1896	1894	29
597	20240320	102200	10395681	1896	1896	1896	1896	0
598	20240320	102100	10395681	1896	1896	1896	1896	0
599	20240320	102000	10395681	1896	1896	1896	1896	0
600	20240320	101900	10395681	1896	1896	1896	1896	0
601	20240320	101800	10395681	1896	1896	1896	1896	1
602	20240320	101700	10393785	1897	1897	1897	1897	0
603	20240320	101600	10393785	1897	1898	1898	1897	2
604	20240320	101500	10389990	1898	1898	1898	1898	29
605	20240320	101400	10334948	1898	1898	1898	1898	0
606	20240320	101300	10334948	1898	1898	1898	1898	0
607	20240320	101200	10334948	1898	1898	1898	1898	0
608	20240320	101100	10334948	1898	1902	1902	1898	2
609	20240320	101000	10331148	1902	1902	1902	1902	3
610	20240320	100900	10325442	1898	1898	1898	1898	0
611	20240320	100800	10325442	1898	1898	1898	1898	1
612	20240320	100700	10323544	1902	1902	1902	1902	0
613	20240320	100600	10323544	1902	1902	1902	1902	4
614	20240320	100500	10315936	1899	1899	1899	1899	6
615	20240320	100400	10304542	1902	1902	1902	1902	0
616	20240320	100300	10304542	1902	1902	1902	1902	5
617	20240320	100200	10295032	1902	1902	1902	1902	0
618	20240320	100100	10295032	1902	1895	1902	1895	48
619	20240320	100000	10204037	1895	1890	1895	1890	1313
620	20240320	095900	7717790	1891	1891	1891	1891	0
621	20240320	095800	7717790	1891	1891	1891	1891	0
622	20240320	095700	7717790	1891	1891	1891	1891	0
623	20240320	095600	7717790	1891	1891	1891	1891	0
624	20240320	095500	7717790	1891	1891	1891	1891	0
625	20240320	095400	7717790	1891	1892	1892	1891	12
626	20240320	095300	7695097	1892	1893	1893	1890	405
627	20240320	095200	6928757	1894	1894	1894	1894	0
628	20240320	095100	6928757	1894	1895	1895	1894	29
629	20240320	095000	6873812	1896	1896	1896	1896	0
630	20240320	094900	6873812	1896	1896	1896	1896	17
631	20240320	094800	6841580	1897	1897	1897	1897	0
632	20240320	094700	6841580	1897	1897	1897	1897	0
633	20240320	094600	6841580	1897	1897	1897	1897	0
634	20240320	094500	6841580	1897	1902	1902	1897	281
635	20240320	094400	6307616	1902	1902	1902	1902	0
636	20240320	094300	6307616	1902	1902	1902	1902	1
637	20240320	094200	6305714	1902	1902	1902	1902	45
638	20240320	094100	6220124	1902	1902	1902	1902	0
639	20240320	094000	6220124	1902	1902	1902	1902	20
640	20240320	093900	6182084	1905	1905	1905	1905	7
641	20240320	093800	6168749	1905	1900	1905	1900	801
642	20240320	093700	4644659	1898	1898	1898	1898	21
643	20240320	093600	4604801	1897	1898	1898	1897	666
644	20240320	093500	3341361	1897	1897	1897	1897	0
645	20240320	093400	3341361	1897	1897	1897	1897	0
646	20240320	093300	3341361	1897	1897	1897	1897	0
647	20240320	093200	3341361	1897	1897	1897	1897	10
648	20240320	093100	3322391	1897	1897	1897	1897	0
649	20240320	093000	3322391	1897	1897	1897	1897	0
650	20240320	092900	3322391	1897	1897	1897	1897	0
651	20240320	092800	3322391	1897	1900	1900	1897	69
652	20240320	092700	3191441	1900	1900	1900	1900	173
653	20240320	092600	2862741	1891	1891	1891	1891	0
654	20240320	092500	2862741	1891	1891	1891	1891	0
655	20240320	092400	2862741	1891	1891	1891	1891	0
656	20240320	092300	2862741	1891	1891	1891	1891	0
657	20240320	092200	2862741	1891	1891	1891	1891	0
658	20240320	092100	2862741	1891	1891	1891	1891	0
659	20240320	092000	2862741	1891	1891	1891	1891	0
660	20240320	091900	2862741	1891	1891	1891	1891	0
661	20240320	091800	2862741	1891	1891	1891	1891	0
662	20240320	091700	2862741	1891	1891	1891	1891	0
663	20240320	091600	2862741	1891	1891	1891	1891	0
664	20240320	091500	2862741	1891	1891	1891	1891	0
665	20240320	091400	2862741	1891	1891	1891	1891	22
666	20240320	091300	2821139	1890	1890	1890	1889	244
667	20240320	091200	2359980	1890	1891	1891	1890	235
668	20240320	091100	1915819	1890	1890	1890	1890	0
669	20240320	091000	1915819	1890	1890	1890	1890	0
670	20240320	090900	1915819	1890	1890	1890	1890	1
671	20240320	090800	1913929	1881	1881	1881	1881	0
672	20240320	090700	1913929	1881	1881	1881	1881	0
673	20240320	090600	1913929	1881	1881	1881	1881	0
674	20240320	090500	1913929	1881	1892	1892	1881	1000
675	20240320	090400	30449	1892	1892	1892	1892	1
676	20240320	090300	28557	1892	1892	1892	1892	1
677	20240320	090200	26665	1892	1892	1892	1892	1
678	20240320	090100	24773	1891	1891	1891	1891	1
679	20240320	090000	22882	1891	1910	1910	1891	12