KissMeData/322780/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	210700	66167190	1899	1899	1899	1899	212
3	20240304	210600	66167190	1899	1899	1899	1899	0
4	20240304	210500	66167190	1899	1899	1899	1899	0
5	20240304	210400	66167190	1899	1899	1899	1899	0
6	20240304	210300	66167190	1899	1899	1899	1899	0
7	20240304	210200	66167190	1899	1899	1899	1899	0
8	20240304	210100	66167190	1899	1899	1899	1899	0
9	20240304	210000	66167190	1899	1899	1899	1899	0
10	20240304	205900	66167190	1899	1899	1899	1899	0
11	20240304	205800	66167190	1899	1899	1899	1899	0
12	20240304	205700	66167190	1899	1899	1899	1899	0
13	20240304	205600	66167190	1899	1899	1899	1899	0
14	20240304	205500	66167190	1899	1899	1899	1899	0
15	20240304	205400	66167190	1899	1899	1899	1899	0
16	20240304	205300	66167190	1899	1899	1899	1899	0
17	20240304	205200	66167190	1899	1899	1899	1899	0
18	20240304	205100	66167190	1899	1899	1899	1899	0
19	20240304	205000	66167190	1899	1899	1899	1899	0
20	20240304	204900	66167190	1899	1899	1899	1899	0
21	20240304	204800	66167190	1899	1899	1899	1899	0
22	20240304	204700	66167190	1899	1899	1899	1899	0
23	20240304	204600	66167190	1899	1899	1899	1899	0
24	20240304	204500	66167190	1899	1899	1899	1899	0
25	20240304	204400	66167190	1899	1899	1899	1899	0
26	20240304	204300	66167190	1899	1899	1899	1899	0
27	20240304	204200	66167190	1899	1899	1899	1899	0
28	20240304	204100	66167190	1899	1899	1899	1899	0
29	20240304	204000	66167190	1899	1899	1899	1899	0
30	20240304	203900	66167190	1899	1899	1899	1899	0
31	20240304	203800	66167190	1899	1899	1899	1899	0
32	20240304	203700	66167190	1899	1899	1899	1899	212
33	20240304	203600	66167190	1899	1899	1899	1899	0
34	20240304	203500	66167190	1899	1899	1899	1899	0
35	20240304	203400	66167190	1899	1899	1899	1899	0
36	20240304	203300	66167190	1899	1899	1899	1899	0
37	20240304	203200	66167190	1899	1899	1899	1899	0
38	20240304	203100	66167190	1899	1899	1899	1899	0
39	20240304	203000	66167190	1899	1899	1899	1899	0
40	20240304	202900	66167190	1899	1899	1899	1899	0
41	20240304	202800	66167190	1899	1899	1899	1899	0
42	20240304	202700	66167190	1899	1899	1899	1899	0
43	20240304	202600	66167190	1899	1899	1899	1899	0
44	20240304	202500	66167190	1899	1899	1899	1899	0
45	20240304	202400	66167190	1899	1899	1899	1899	0
46	20240304	202300	66167190	1899	1899	1899	1899	0
47	20240304	202200	66167190	1899	1899	1899	1899	0
48	20240304	202100	66167190	1899	1899	1899	1899	0
49	20240304	202000	66167190	1899	1899	1899	1899	0
50	20240304	201900	66167190	1899	1899	1899	1899	0
51	20240304	201800	66167190	1899	1899	1899	1899	0
52	20240304	201700	66167190	1899	1899	1899	1899	0
53	20240304	201600	66167190	1899	1899	1899	1899	0
54	20240304	201500	66167190	1899	1899	1899	1899	0
55	20240304	201400	66167190	1899	1899	1899	1899	0
56	20240304	201300	66167190	1899	1899	1899	1899	0
57	20240304	201200	66167190	1899	1899	1899	1899	0
58	20240304	201100	66167190	1899	1899	1899	1899	0
59	20240304	201000	66167190	1899	1899	1899	1899	0
60	20240304	200900	66167190	1899	1899	1899	1899	0
61	20240304	200800	66167190	1899	1899	1899	1899	0
62	20240304	200700	66167190	1899	1899	1899	1899	212
63	20240304	200600	66167190	1899	1899	1899	1899	0
64	20240304	200500	66167190	1899	1899	1899	1899	0
65	20240304	200400	66167190	1899	1899	1899	1899	0
66	20240304	200300	66167190	1899	1899	1899	1899	0
67	20240304	200200	66167190	1899	1899	1899	1899	0
68	20240304	200100	66167190	1899	1899	1899	1899	0
69	20240304	200000	66167190	1899	1899	1899	1899	0
70	20240304	195900	66167190	1899	1899	1899	1899	0
71	20240304	195800	66167190	1899	1899	1899	1899	0
72	20240304	195700	66167190	1899	1899	1899	1899	0
73	20240304	195600	66167190	1899	1899	1899	1899	0
74	20240304	195500	66167190	1899	1899	1899	1899	0
75	20240304	195400	66167190	1899	1899	1899	1899	0
76	20240304	195300	66167190	1899	1899	1899	1899	0
77	20240304	195200	66167190	1899	1899	1899	1899	0
78	20240304	195100	66167190	1899	1899	1899	1899	0
79	20240304	195000	66167190	1899	1899	1899	1899	0
80	20240304	194900	66167190	1899	1899	1899	1899	0
81	20240304	194800	66167190	1899	1899	1899	1899	0
82	20240304	194700	66167190	1899	1899	1899	1899	0
83	20240304	194600	66167190	1899	1899	1899	1899	0
84	20240304	194500	66167190	1899	1899	1899	1899	0
85	20240304	194400	66167190	1899	1899	1899	1899	0
86	20240304	194300	66167190	1899	1899	1899	1899	0
87	20240304	194200	66167190	1899	1899	1899	1899	0
88	20240304	194100	66167190	1899	1899	1899	1899	0
89	20240304	194000	66167190	1899	1899	1899	1899	0
90	20240304	193900	66167190	1899	1899	1899	1899	0
91	20240304	193800	66167190	1899	1899	1899	1899	0
92	20240304	193700	66167190	1899	1899	1899	1899	212
93	20240304	193600	66167190	1899	1899	1899	1899	0
94	20240304	193500	66167190	1899	1899	1899	1899	0
95	20240304	193400	66167190	1899	1899	1899	1899	0
96	20240304	193300	66167190	1899	1899	1899	1899	0
97	20240304	193200	66167190	1899	1899	1899	1899	0
98	20240304	193100	66167190	1899	1899	1899	1899	0
99	20240304	193000	66167190	1899	1899	1899	1899	0
100	20240304	192900	66167190	1899	1899	1899	1899	0
101	20240304	192800	66167190	1899	1899	1899	1899	0
102	20240304	192700	66167190	1899	1899	1899	1899	0
103	20240304	192600	66167190	1899	1899	1899	1899	0
104	20240304	192500	66167190	1899	1899	1899	1899	0
105	20240304	192400	66167190	1899	1899	1899	1899	0
106	20240304	192300	66167190	1899	1899	1899	1899	0
107	20240304	192200	66167190	1899	1899	1899	1899	0
108	20240304	192100	66167190	1899	1899	1899	1899	0
109	20240304	192000	66167190	1899	1899	1899	1899	0
110	20240304	191900	66167190	1899	1899	1899	1899	0
111	20240304	191800	66167190	1899	1899	1899	1899	0
112	20240304	191700	66167190	1899	1899	1899	1899	0
113	20240304	191600	66167190	1899	1899	1899	1899	0
114	20240304	191500	66167190	1899	1899	1899	1899	0
115	20240304	191400	66167190	1899	1899	1899	1899	0
116	20240304	191300	66167190	1899	1899	1899	1899	0
117	20240304	191200	66167190	1899	1899	1899	1899	0
118	20240304	191100	66167190	1899	1899	1899	1899	0
119	20240304	191000	66167190	1899	1899	1899	1899	0
120	20240304	190900	66167190	1899	1899	1899	1899	0
121	20240304	190800	66167190	1899	1899	1899	1899	0
122	20240304	190700	66167190	1899	1899	1899	1899	212
123	20240304	190600	66167190	1899	1899	1899	1899	0
124	20240304	190500	66167190	1899	1899	1899	1899	0
125	20240304	190400	66167190	1899	1899	1899	1899	0
126	20240304	190300	66167190	1899	1899	1899	1899	0
127	20240304	190200	66167190	1899	1899	1899	1899	0
128	20240304	190100	66167190	1899	1899	1899	1899	0
129	20240304	190000	66167190	1899	1899	1899	1899	0
130	20240304	185900	66167190	1899	1899	1899	1899	0
131	20240304	185800	66167190	1899	1899	1899	1899	0
132	20240304	185700	66167190	1899	1899	1899	1899	0
133	20240304	185600	66167190	1899	1899	1899	1899	0
134	20240304	185500	66167190	1899	1899	1899	1899	0
135	20240304	185400	66167190	1899	1899	1899	1899	0
136	20240304	185300	66167190	1899	1899	1899	1899	0
137	20240304	185200	66167190	1899	1899	1899	1899	0
138	20240304	185100	66167190	1899	1899	1899	1899	0
139	20240304	185000	66167190	1899	1899	1899	1899	0
140	20240304	184900	66167190	1899	1899	1899	1899	0
141	20240304	184800	66167190	1899	1899	1899	1899	0
142	20240304	184700	66167190	1899	1899	1899	1899	0
143	20240304	184600	66167190	1899	1899	1899	1899	0
144	20240304	184500	66167190	1899	1899	1899	1899	0
145	20240304	184400	66167190	1899	1899	1899	1899	0
146	20240304	184300	66167190	1899	1899	1899	1899	0
147	20240304	184200	66167190	1899	1899	1899	1899	0
148	20240304	184100	66167190	1899	1899	1899	1899	0
149	20240304	184000	66167190	1899	1899	1899	1899	0
150	20240304	183900	66167190	1899	1899	1899	1899	0
151	20240304	183800	66167190	1899	1899	1899	1899	0
152	20240304	183700	66167190	1899	1899	1899	1899	212
153	20240304	183600	66167190	1899	1899	1899	1899	0
154	20240304	183500	66167190	1899	1899	1899	1899	0
155	20240304	183400	66167190	1899	1899	1899	1899	0
156	20240304	183300	66167190	1899	1899	1899	1899	0
157	20240304	183200	66167190	1899	1899	1899	1899	0
158	20240304	183100	66167190	1899	1899	1899	1899	0
159	20240304	183000	66167190	1899	1899	1899	1899	0
160	20240304	182900	66167190	1899	1899	1899	1899	0
161	20240304	182800	66167190	1899	1899	1899	1899	0
162	20240304	182700	66167190	1899	1899	1899	1899	0
163	20240304	182600	66167190	1899	1899	1899	1899	0
164	20240304	182500	66167190	1899	1899	1899	1899	0
165	20240304	182400	66167190	1899	1899	1899	1899	0
166	20240304	182300	66167190	1899	1899	1899	1899	0
167	20240304	182200	66167190	1899	1899	1899	1899	0
168	20240304	182100	66167190	1899	1899	1899	1899	0
169	20240304	182000	66167190	1899	1899	1899	1899	0
170	20240304	181900	66167190	1899	1899	1899	1899	0
171	20240304	181800	66167190	1899	1899	1899	1899	0
172	20240304	181700	66167190	1899	1899	1899	1899	0
173	20240304	181600	66167190	1899	1899	1899	1899	0
174	20240304	181500	66167190	1899	1899	1899	1899	0
175	20240304	181400	66167190	1899	1899	1899	1899	0
176	20240304	181300	66167190	1899	1899	1899	1899	0
177	20240304	181200	66167190	1899	1899	1899	1899	0
178	20240304	181100	66167190	1899	1899	1899	1899	0
179	20240304	181000	66167190	1899	1899	1899	1899	0
180	20240304	180900	66167190	1899	1899	1899	1899	0
181	20240304	180800	66167190	1899	1899	1899	1899	0
182	20240304	180700	66167190	1899	1899	1899	1899	212
183	20240304	180600	66167190	1899	1899	1899	1899	0
184	20240304	180500	66167190	1899	1899	1899	1899	0
185	20240304	180400	66167190	1899	1899	1899	1899	0
186	20240304	180300	66167190	1899	1899	1899	1899	0
187	20240304	180200	66167190	1899	1899	1899	1899	0
188	20240304	180100	66167190	1899	1899	1899	1899	0
189	20240304	180000	66167190	1899	1899	1899	1899	0
190	20240304	175900	66167190	1899	1899	1899	1899	0
191	20240304	175800	66167190	1899	1899	1899	1899	0
192	20240304	175700	66167190	1899	1899	1899	1899	0
193	20240304	175600	66167190	1899	1899	1899	1899	0
194	20240304	175500	66167190	1899	1899	1899	1899	0
195	20240304	175400	66167190	1899	1899	1899	1899	0
196	20240304	175300	66167190	1899	1899	1899	1899	0
197	20240304	175200	66167190	1899	1899	1899	1899	0
198	20240304	175100	66167190	1899	1899	1899	1899	0
199	20240304	175000	66167190	1899	1899	1899	1899	0
200	20240304	174900	66167190	1899	1899	1899	1899	0
201	20240304	174800	66167190	1899	1899	1899	1899	0
202	20240304	174700	66167190	1899	1899	1899	1899	0
203	20240304	174600	66167190	1899	1899	1899	1899	0
204	20240304	174500	66167190	1899	1899	1899	1899	0
205	20240304	174400	66167190	1899	1899	1899	1899	0
206	20240304	174300	66167190	1899	1899	1899	1899	0
207	20240304	174200	66167190	1899	1899	1899	1899	0
208	20240304	174100	66167190	1899	1899	1899	1899	0
209	20240304	174000	66167190	1899	1899	1899	1899	0
210	20240304	173900	66167190	1899	1899	1899	1899	0
211	20240304	173800	66167190	1899	1899	1899	1899	0
212	20240304	173700	66167190	1899	1899	1899	1899	212
213	20240304	173600	66167190	1899	1899	1899	1899	0
214	20240304	173500	66167190	1899	1899	1899	1899	0
215	20240304	173400	66167190	1899	1899	1899	1899	0
216	20240304	173300	66167190	1899	1899	1899	1899	0
217	20240304	173200	66167190	1899	1899	1899	1899	0
218	20240304	173100	66167190	1899	1899	1899	1899	0
219	20240304	173000	66167190	1899	1899	1899	1899	0
220	20240304	172900	66167190	1899	1899	1899	1899	0
221	20240304	172800	66167190	1899	1899	1899	1899	0
222	20240304	172700	66167190	1899	1899	1899	1899	0
223	20240304	172600	66167190	1899	1899	1899	1899	0
224	20240304	172500	66167190	1899	1899	1899	1899	0
225	20240304	172400	66167190	1899	1899	1899	1899	0
226	20240304	172300	66167190	1899	1899	1899	1899	0
227	20240304	172200	66167190	1899	1899	1899	1899	0
228	20240304	172100	66167190	1899	1899	1899	1899	0
229	20240304	172000	66167190	1899	1899	1899	1899	0
230	20240304	171900	66167190	1899	1899	1899	1899	0
231	20240304	171800	66167190	1899	1899	1899	1899	0
232	20240304	171700	66167190	1899	1899	1899	1899	0
233	20240304	171600	66167190	1899	1899	1899	1899	0
234	20240304	171500	66167190	1899	1899	1899	1899	0
235	20240304	171400	66167190	1899	1899	1899	1899	0
236	20240304	171300	66167190	1899	1899	1899	1899	0
237	20240304	171200	66167190	1899	1899	1899	1899	0
238	20240304	171100	66167190	1899	1899	1899	1899	0
239	20240304	171000	66167190	1899	1899	1899	1899	0
240	20240304	170900	66167190	1899	1899	1899	1899	0
241	20240304	170800	66167190	1899	1899	1899	1899	0
242	20240304	170700	66167190	1899	1899	1899	1899	212
243	20240304	170600	66167190	1899	1899	1899	1899	0
244	20240304	170500	66167190	1899	1899	1899	1899	0
245	20240304	170400	66167190	1899	1899	1899	1899	0
246	20240304	170300	66167190	1899	1899	1899	1899	0
247	20240304	170200	66167190	1899	1899	1899	1899	0
248	20240304	170100	66167190	1899	1899	1899	1899	0
249	20240304	170000	66167190	1899	1899	1899	1899	0
250	20240304	165900	66167190	1899	1899	1899	1899	0
251	20240304	165800	66167190	1899	1899	1899	1899	0
252	20240304	165700	66167190	1899	1899	1899	1899	0
253	20240304	165600	66167190	1899	1899	1899	1899	0
254	20240304	165500	66167190	1899	1899	1899	1899	0
255	20240304	165400	66167190	1899	1899	1899	1899	0
256	20240304	165300	66167190	1899	1899	1899	1899	0
257	20240304	165200	66167190	1899	1899	1899	1899	0
258	20240304	165100	66167190	1899	1899	1899	1899	0
259	20240304	165000	66167190	1899	1899	1899	1899	0
260	20240304	164900	66167190	1899	1899	1899	1899	0
261	20240304	164800	66167190	1899	1899	1899	1899	0
262	20240304	164700	66167190	1899	1899	1899	1899	0
263	20240304	164600	66167190	1899	1899	1899	1899	0
264	20240304	164500	66167190	1899	1899	1899	1899	0
265	20240304	164400	66167190	1899	1899	1899	1899	0
266	20240304	164300	66167190	1899	1899	1899	1899	0
267	20240304	164200	66167190	1899	1899	1899	1899	0
268	20240304	164100	66167190	1899	1899	1899	1899	0
269	20240304	164000	66167190	1899	1899	1899	1899	0
270	20240304	163900	66167190	1899	1899	1899	1899	0
271	20240304	163800	66167190	1899	1899	1899	1899	0
272	20240304	163700	66167190	1899	1899	1899	1899	212
273	20240304	163600	66167190	1899	1899	1899	1899	0
274	20240304	163500	66167190	1899	1899	1899	1899	0
275	20240304	163400	66167190	1899	1899	1899	1899	0
276	20240304	163300	66167190	1899	1899	1899	1899	0
277	20240304	163200	66167190	1899	1899	1899	1899	0
278	20240304	163100	66167190	1899	1899	1899	1899	0
279	20240304	163000	66167190	1899	1899	1899	1899	0
280	20240304	162900	66167190	1899	1899	1899	1899	0
281	20240304	162800	66167190	1899	1899	1899	1899	0
282	20240304	162700	66167190	1899	1899	1899	1899	0
283	20240304	162600	66167190	1899	1899	1899	1899	0
284	20240304	162500	66167190	1899	1899	1899	1899	0
285	20240304	162400	66167190	1899	1899	1899	1899	0
286	20240304	162300	66167190	1899	1899	1899	1899	0
287	20240304	162200	66167190	1899	1899	1899	1899	0
288	20240304	162100	66167190	1899	1899	1899	1899	0
289	20240304	162000	66167190	1899	1899	1899	1899	0
290	20240304	161900	66167190	1899	1899	1899	1899	0
291	20240304	161800	66167190	1899	1899	1899	1899	0
292	20240304	161700	66167190	1899	1899	1899	1899	0
293	20240304	161600	66167190	1899	1899	1899	1899	0
294	20240304	161500	66167190	1899	1899	1899	1899	0
295	20240304	161400	66167190	1899	1899	1899	1899	0
296	20240304	161300	66167190	1899	1899	1899	1899	0
297	20240304	161200	66167190	1899	1899	1899	1899	0
298	20240304	161100	66167190	1899	1899	1899	1899	0
299	20240304	161000	66167190	1899	1899	1899	1899	0
300	20240304	160900	66167190	1899	1899	1899	1899	0
301	20240304	160800	66167190	1899	1899	1899	1899	0
302	20240304	160700	66167190	1899	1899	1899	1899	212
303	20240304	160600	66167190	1899	1899	1899	1899	0
304	20240304	160500	66167190	1899	1899	1899	1899	0
305	20240304	160400	66167190	1899	1899	1899	1899	0
306	20240304	160300	66167190	1899	1899	1899	1899	0
307	20240304	160200	66167190	1899	1899	1899	1899	0
308	20240304	160100	66167190	1899	1899	1899	1899	0
309	20240304	160000	66167190	1899	1899	1899	1899	0
310	20240304	155900	66167190	1899	1899	1899	1899	0
311	20240304	155800	66167190	1899	1899	1899	1899	0
312	20240304	155700	66167190	1899	1899	1899	1899	0
313	20240304	155600	66167190	1899	1899	1899	1899	0
314	20240304	155500	66167190	1899	1899	1899	1899	0
315	20240304	155400	66167190	1899	1899	1899	1899	0
316	20240304	155300	66167190	1899	1899	1899	1899	0
317	20240304	155200	66167190	1899	1899	1899	1899	0
318	20240304	155100	66167190	1899	1899	1899	1899	0
319	20240304	155000	66167190	1899	1899	1899	1899	0
320	20240304	154900	66167190	1899	1899	1899	1899	0
321	20240304	154800	66167190	1899	1899	1899	1899	0
322	20240304	154700	66167190	1899	1899	1899	1899	0
323	20240304	154600	66167190	1899	1899	1899	1899	0
324	20240304	154500	66167190	1899	1899	1899	1899	0
325	20240304	154400	66167190	1899	1899	1899	1899	0
326	20240304	154300	66167190	1899	1899	1899	1899	0
327	20240304	154200	66167190	1899	1899	1899	1899	0
328	20240304	154100	66167190	1899	1899	1899	1899	0
329	20240304	154000	66167190	1899	1899	1899	1899	0
330	20240304	153900	66167190	1899	1899	1899	1899	0
331	20240304	153800	66167190	1899	1899	1899	1899	0
332	20240304	153700	66167190	1899	1899	1899	1899	212
333	20240304	153600	66167190	1899	1899	1899	1899	0
334	20240304	153500	66167190	1899	1899	1899	1899	0
335	20240304	153400	66167190	1899	1899	1899	1899	0
336	20240304	153300	66167190	1899	1899	1899	1899	0
337	20240304	153200	66167190	1899	1899	1899	1899	0
338	20240304	153100	66167190	1899	1899	1899	1899	0
339	20240304	153000	66167190	1899	1899	1899	1899	212
340	20240304	152900	65764602	1899	1899	1899	1899	0
341	20240304	152800	65764602	1899	1899	1899	1899	0
342	20240304	152700	65764602	1899	1899	1899	1899	0
343	20240304	152600	65764602	1899	1899	1899	1899	0
344	20240304	152500	65764602	1899	1899	1899	1899	0
345	20240304	152400	65764602	1899	1899	1899	1899	0
346	20240304	152300	65764602	1899	1899	1899	1899	0
347	20240304	152200	65764602	1899	1899	1899	1899	0
348	20240304	152100	65764602	1899	1899	1899	1899	0
349	20240304	152000	65764602	1899	1899	1899	1899	0
350	20240304	151900	65764602	1899	1899	1899	1899	0
351	20240304	151800	65764602	1899	1899	1899	1899	0
352	20240304	151700	65764602	1899	1899	1899	1888	18
353	20240304	151600	65730464	1888	1887	1888	1887	4
354	20240304	151500	65722914	1899	1887	1899	1887	313
355	20240304	151400	65131926	1888	1888	1888	1888	1
356	20240304	151300	65130038	1886	1886	1900	1886	34
357	20240304	151200	65065514	1886	1886	1886	1886	4
358	20240304	151100	65057970	1886	1886	1886	1886	3
359	20240304	151000	65052312	1886	1886	1900	1886	91
360	20240304	150900	64879481	1887	1886	1900	1886	23
361	20240304	150800	64835840	1900	1886	1900	1886	309
362	20240304	150700	64249385	1886	1886	1886	1886	4
363	20240304	150600	64241841	1886	1886	1886	1886	4
364	20240304	150500	64234297	1886	1886	1886	1886	3
365	20240304	150400	64228639	1886	1886	1886	1886	4
366	20240304	150300	64221095	1886	1886	1886	1886	2
367	20240304	150200	64217323	1886	1886	1886	1886	4
368	20240304	150100	64209779	1886	1895	1895	1886	4
369	20240304	150000	64202226	1886	1886	1886	1886	4
370	20240304	145900	64194682	1886	1886	1886	1886	4
371	20240304	145800	64187138	1886	1886	1886	1886	1
372	20240304	145700	64185252	1885	1885	1885	1885	0
373	20240304	145600	64185252	1885	1887	1887	1885	151
374	20240304	145500	63900478	1897	1897	1897	1897	0
375	20240304	145400	63900478	1897	1897	1897	1897	0
376	20240304	145300	63900478	1897	1897	1897	1897	0
377	20240304	145200	63900478	1897	1897	1897	1897	0
378	20240304	145100	63900478	1897	1897	1897	1897	0
379	20240304	145000	63900478	1897	1897	1897	1897	249
380	20240304	144900	63428125	1897	1897	1897	1897	5
381	20240304	144800	63418640	1898	1898	1898	1898	0
382	20240304	144700	63418640	1898	1898	1898	1898	0
383	20240304	144600	63418640	1898	1897	1898	1897	14
384	20240304	144500	63392072	1897	1897	1897	1897	4
385	20240304	144400	63384484	1897	1897	1897	1897	4
386	20240304	144300	63376896	1898	1897	1898	1897	1744
387	20240304	144200	60068518	1897	1897	1897	1897	0
388	20240304	144100	60068518	1897	1897	1897	1897	0
389	20240304	144000	60068518	1897	1897	1897	1897	0
390	20240304	143900	60068518	1897	1897	1897	1897	0
391	20240304	143800	60068518	1897	1897	1897	1897	13
392	20240304	143700	60043857	1898	1898	1898	1898	9
393	20240304	143600	60026775	1898	1898	1898	1898	15
394	20240304	143500	59998305	1898	1897	1898	1897	36
395	20240304	143400	59929989	1898	1897	1898	1897	228
396	20240304	143300	59497254	1897	1897	1897	1897	7
397	20240304	143200	59483975	1897	1899	1899	1897	74
398	20240304	143100	59343509	1899	1899	1900	1899	39
399	20240304	143000	59269428	1899	1899	1899	1898	71
400	20240304	142900	59134617	1897	1898	1898	1897	80
401	20240304	142800	58982797	1899	1899	1899	1899	81
402	20240304	142700	58828978	1900	1893	1900	1893	530
403	20240304	142600	57823195	1885	1885	1885	1885	0
404	20240304	142500	57823195	1885	1885	1885	1885	0
405	20240304	142400	57823195	1885	1885	1885	1885	0
406	20240304	142300	57823195	1885	1885	1885	1885	0
407	20240304	142200	57823195	1885	1885	1885	1885	0
408	20240304	142100	57823195	1885	1885	1885	1885	0
409	20240304	142000	57823195	1885	1885	1885	1885	0
410	20240304	141900	57823195	1885	1885	1885	1885	0
411	20240304	141800	57823195	1885	1885	1885	1885	0
412	20240304	141700	57823195	1885	1885	1885	1885	100
413	20240304	141600	57634695	1896	1896	1896	1896	0
414	20240304	141500	57634695	1896	1896	1896	1896	0
415	20240304	141400	57634695	1896	1896	1896	1896	0
416	20240304	141300	57634695	1896	1896	1896	1896	0
417	20240304	141200	57634695	1896	1896	1896	1896	0
418	20240304	141100	57634695	1896	1896	1896	1896	24
419	20240304	141000	57589191	1898	1898	1898	1898	0
420	20240304	140900	57589191	1898	1898	1898	1898	0
421	20240304	140800	57589191	1898	1898	1898	1898	0
422	20240304	140700	57589191	1898	1898	1898	1898	0
423	20240304	140600	57589191	1898	1898	1898	1898	0
424	20240304	140500	57589191	1898	1898	1898	1898	0
425	20240304	140400	57589191	1898	1898	1898	1898	11
426	20240304	140300	57568313	1899	1899	1899	1899	0
427	20240304	140200	57568313	1899	1898	1899	1898	11
428	20240304	140100	57547428	1883	1885	1885	1883	291
429	20240304	140000	56999235	1883	1887	1887	1883	2383
430	20240304	135900	52505673	1900	1900	1900	1900	0
431	20240304	135800	52505673	1900	1900	1900	1900	0
432	20240304	135700	52505673	1900	1900	1900	1900	0
433	20240304	135600	52505673	1900	1900	1900	1900	0
434	20240304	135500	52505673	1900	1900	1900	1900	0
435	20240304	135400	52505673	1900	1900	1900	1900	0
436	20240304	135300	52505673	1900	1896	1900	1896	1001
437	20240304	135200	50607773	1900	1900	1900	1900	0
438	20240304	135100	50607773	1900	1900	1900	1900	0
439	20240304	135000	50607773	1900	1900	1900	1895	797
440	20240304	134900	49097411	1896	1896	1896	1896	400
441	20240304	134800	48339011	1900	1899	1900	1899	409
442	20240304	134700	47561914	1900	1899	1900	1899	20
443	20240304	134600	47523919	1900	1899	1900	1899	175
444	20240304	134500	47191422	1900	1899	1900	1899	19
445	20240304	134400	47155330	1885	1885	1885	1885	20
446	20240304	134300	47117630	1899	1898	1899	1898	1000
447	20240304	134200	45218636	1899	1899	1899	1899	1
448	20240304	134100	45216737	1898	1898	1898	1898	100
449	20240304	134000	45026937	1897	1897	1897	1897	0
450	20240304	133900	45026937	1897	1897	1897	1897	0
451	20240304	133800	45026937	1897	1897	1897	1897	0
452	20240304	133700	45026937	1897	1897	1897	1897	0
453	20240304	133600	45026937	1897	1897	1897	1897	0
454	20240304	133500	45026937	1897	1897	1897	1897	1000
455	20240304	133400	43129937	1897	1897	1897	1897	0
456	20240304	133300	43129937	1897	1896	1897	1896	1002
457	20240304	133200	41230143	1896	1896	1896	1896	0
458	20240304	133100	41230143	1896	1896	1896	1896	0
459	20240304	133000	41230143	1896	1896	1896	1896	0
460	20240304	132900	41230143	1896	1896	1896	1896	0
461	20240304	132800	41230143	1896	1896	1896	1896	0
462	20240304	132700	41230143	1896	1887	1896	1887	400
463	20240304	132600	40475244	1887	1887	1887	1887	0
464	20240304	132500	40475244	1887	1887	1887	1887	0
465	20240304	132400	40475244	1887	1887	1887	1887	0
466	20240304	132300	40475244	1887	1887	1887	1887	0
467	20240304	132200	40475244	1887	1887	1887	1887	1
468	20240304	132100	40473357	1885	1885	1885	1885	0
469	20240304	132000	40473357	1885	1885	1885	1885	3
470	20240304	131900	40467702	1885	1885	1885	1885	0
471	20240304	131800	40467702	1885	1885	1885	1885	0
472	20240304	131700	40467702	1885	1885	1885	1885	0
473	20240304	131600	40467702	1885	1885	1885	1885	3
474	20240304	131500	40462047	1885	1885	1885	1885	0
475	20240304	131400	40462047	1885	1885	1885	1885	0
476	20240304	131300	40462047	1885	1885	1885	1885	0
477	20240304	131200	40462047	1885	1885	1885	1885	0
478	20240304	131100	40462047	1885	1885	1885	1885	3
479	20240304	131000	40456392	1885	1885	1885	1885	0
480	20240304	130900	40456392	1885	1885	1885	1885	0
481	20240304	130800	40456392	1885	1885	1885	1885	3
482	20240304	130700	40450737	1885	1885	1885	1885	0
483	20240304	130600	40450737	1885	1885	1885	1885	0
484	20240304	130500	40450737	1885	1885	1885	1885	0
485	20240304	130400	40450737	1885	1885	1885	1885	0
486	20240304	130300	40450737	1885	1887	1887	1885	1544
487	20240304	130200	37538277	1896	1896	1896	1896	0
488	20240304	130100	37538277	1896	1896	1896	1896	0
489	20240304	130000	37538277	1896	1896	1896	1896	0
490	20240304	125900	37538277	1896	1896	1896	1896	0
491	20240304	125800	37538277	1896	1896	1896	1896	0
492	20240304	125700	37538277	1896	1896	1896	1896	0
493	20240304	125600	37538277	1896	1896	1896	1896	1000
494	20240304	125500	35642277	1897	1897	1897	1897	0
495	20240304	125400	35642277	1897	1897	1897	1897	0
496	20240304	125300	35642277	1897	1897	1897	1897	0
497	20240304	125200	35642277	1897	1897	1897	1897	0
498	20240304	125100	35642277	1897	1897	1897	1897	0
499	20240304	125000	35642277	1897	1897	1897	1897	0
500	20240304	124900	35642277	1897	1897	1897	1897	0
501	20240304	124800	35642277	1897	1897	1897	1897	0
502	20240304	124700	35642277	1897	1897	1897	1897	0
503	20240304	124600	35642277	1897	1897	1897	1897	0
504	20240304	124500	35642277	1897	1897	1897	1897	0
505	20240304	124400	35642277	1897	1897	1897	1897	0
506	20240304	124300	35642277	1897	1897	1897	1897	0
507	20240304	124200	35642277	1897	1897	1897	1897	0
508	20240304	124100	35642277	1897	1897	1897	1897	4
509	20240304	124000	35634689	1898	1898	1898	1898	0
510	20240304	123900	35634689	1898	1898	1898	1898	0
511	20240304	123800	35634689	1898	1898	1898	1898	0
512	20240304	123700	35634689	1898	1898	1898	1898	0
513	20240304	123600	35634689	1898	1898	1898	1898	0
514	20240304	123500	35634689	1898	1898	1898	1898	0
515	20240304	123400	35634689	1898	1898	1898	1898	0
516	20240304	123300	35634689	1898	1898	1898	1898	0
517	20240304	123200	35634689	1898	1898	1898	1898	0
518	20240304	123100	35634689	1898	1898	1898	1898	0
519	20240304	123000	35634689	1898	1898	1898	1898	0
520	20240304	122900	35634689	1898	1898	1898	1898	0
521	20240304	122800	35634689	1898	1898	1898	1898	0
522	20240304	122700	35634689	1898	1898	1898	1898	0
523	20240304	122600	35634689	1898	1898	1898	1898	0
524	20240304	122500	35634689	1898	1898	1898	1898	0
525	20240304	122400	35634689	1898	1898	1898	1898	0
526	20240304	122300	35634689	1898	1898	1898	1898	0
527	20240304	122200	35634689	1898	1898	1898	1898	0
528	20240304	122100	35634689	1898	1894	1898	1894	40
529	20240304	122000	35558900	1894	1894	1894	1894	0
530	20240304	121900	35558900	1894	1894	1894	1894	0
531	20240304	121800	35558900	1894	1894	1894	1894	0
532	20240304	121700	35558900	1894	1894	1894	1894	9
533	20240304	121600	35541854	1895	1895	1895	1895	0
534	20240304	121500	35541854	1895	1895	1895	1895	0
535	20240304	121400	35541854	1895	1895	1895	1895	0
536	20240304	121300	35541854	1895	1895	1895	1895	0
537	20240304	121200	35541854	1895	1895	1895	1895	0
538	20240304	121100	35541854	1895	1895	1895	1895	0
539	20240304	121000	35541854	1895	1895	1895	1895	0
540	20240304	120900	35541854	1895	1895	1895	1895	0
541	20240304	120800	35541854	1895	1895	1895	1895	0
542	20240304	120700	35541854	1895	1895	1895	1895	0
543	20240304	120600	35541854	1895	1895	1895	1895	0
544	20240304	120500	35541854	1895	1895	1895	1895	0
545	20240304	120400	35541854	1895	1895	1895	1895	0
546	20240304	120300	35541854	1895	1895	1895	1895	0
547	20240304	120200	35541854	1895	1895	1895	1895	0
548	20240304	120100	35541854	1895	1895	1895	1895	0
549	20240304	120000	35541854	1895	1893	1895	1893	100
550	20240304	115900	35352498	1896	1896	1896	1896	0
551	20240304	115800	35352498	1896	1896	1896	1896	0
552	20240304	115700	35352498	1896	1896	1896	1896	0
553	20240304	115600	35352498	1896	1896	1896	1896	0
554	20240304	115500	35352498	1896	1896	1896	1896	0
555	20240304	115400	35352498	1896	1896	1896	1896	0
556	20240304	115300	35352498	1896	1896	1896	1896	0
557	20240304	115200	35352498	1896	1896	1896	1896	0
558	20240304	115100	35352498	1896	1896	1896	1896	0
559	20240304	115000	35352498	1896	1896	1896	1896	0
560	20240304	114900	35352498	1896	1896	1896	1896	0
561	20240304	114800	35352498	1896	1896	1896	1896	1
562	20240304	114700	35350602	1897	1897	1897	1897	0
563	20240304	114600	35350602	1897	1897	1897	1897	0
564	20240304	114500	35350602	1897	1893	1897	1893	10
565	20240304	114400	35331648	1880	1880	1880	1880	0
566	20240304	114300	35331648	1880	1880	1880	1880	0
567	20240304	114200	35331648	1880	1880	1880	1880	0
568	20240304	114100	35331648	1880	1880	1880	1880	0
569	20240304	114000	35331648	1880	1880	1880	1880	0
570	20240304	113900	35331648	1880	1880	1880	1880	0
571	20240304	113800	35331648	1880	1880	1880	1880	0
572	20240304	113700	35331648	1880	1880	1880	1880	0
573	20240304	113600	35331648	1880	1880	1880	1880	0
574	20240304	113500	35331648	1880	1880	1880	1880	0
575	20240304	113400	35331648	1880	1880	1880	1880	0
576	20240304	113300	35331648	1880	1880	1880	1880	0
577	20240304	113200	35331648	1880	1880	1880	1880	0
578	20240304	113100	35331648	1880	1880	1880	1880	0
579	20240304	113000	35331648	1880	1880	1880	1880	0
580	20240304	112900	35331648	1880	1880	1880	1880	0
581	20240304	112800	35331648	1880	1880	1880	1880	0
582	20240304	112700	35331648	1880	1880	1880	1880	0
583	20240304	112600	35331648	1880	1880	1880	1880	0
584	20240304	112500	35331648	1880	1882	1882	1880	400
585	20240304	112400	34579416	1881	1881	1881	1881	0
586	20240304	112300	34579416	1881	1881	1881	1881	0
587	20240304	112200	34579416	1881	1881	1881	1881	0
588	20240304	112100	34579416	1881	1881	1881	1881	0
589	20240304	112000	34579416	1881	1881	1881	1881	0
590	20240304	111900	34579416	1881	1881	1881	1881	0
591	20240304	111800	34579416	1881	1881	1881	1881	0
592	20240304	111700	34579416	1881	1881	1881	1881	0
593	20240304	111600	34579416	1881	1881	1881	1881	21
594	20240304	111500	34539915	1881	1881	1881	1881	120
595	20240304	111400	34314195	1881	1881	1881	1881	0
596	20240304	111300	34314195	1881	1881	1881	1881	0
597	20240304	111200	34314195	1881	1881	1881	1881	0
598	20240304	111100	34314195	1881	1881	1881	1881	0
599	20240304	111000	34314195	1881	1881	1881	1881	0
600	20240304	110900	34314195	1881	1881	1881	1881	0
601	20240304	110800	34314195	1881	1881	1881	1881	0
602	20240304	110700	34314195	1881	1882	1882	1881	949
603	20240304	110600	32529060	1882	1882	1882	1882	0
604	20240304	110500	32529060	1882	1882	1882	1882	5
605	20240304	110400	32519650	1882	1882	1882	1882	5
606	20240304	110300	32510240	1882	1882	1882	1882	0
607	20240304	110200	32510240	1882	1883	1883	1882	52
608	20240304	110100	32412325	1897	1897	1897	1897	7
609	20240304	110000	32399046	1899	1899	1899	1899	0
610	20240304	105900	32399046	1899	1899	1899	1899	0
611	20240304	105800	32399046	1899	1899	1899	1899	0
612	20240304	105700	32399046	1899	1898	1899	1898	400
613	20240304	105600	31639452	1899	1899	1899	1899	0
614	20240304	105500	31639452	1899	1899	1899	1899	0
615	20240304	105400	31639452	1899	1899	1899	1899	0
616	20240304	105300	31639452	1899	1899	1899	1899	0
617	20240304	105200	31639452	1899	1899	1899	1899	0
618	20240304	105100	31639452	1899	1899	1899	1899	0
619	20240304	105000	31639452	1899	1899	1899	1899	0
620	20240304	104900	31639452	1899	1899	1899	1899	0
621	20240304	104800	31639452	1899	1899	1899	1899	0
622	20240304	104700	31639452	1899	1899	1899	1899	0
623	20240304	104600	31639452	1899	1899	1899	1899	0
624	20240304	104500	31639452	1899	1898	1899	1898	116
625	20240304	104400	31419184	1899	1898	1899	1898	30
626	20240304	104300	31362220	1899	1899	1899	1899	0
627	20240304	104200	31362220	1899	1886	1899	1886	5267
628	20240304	104100	21374220	1881	1881	1881	1881	0
629	20240304	104000	21374220	1881	1881	1881	1881	0
630	20240304	103900	21374220	1881	1881	1881	1881	0
631	20240304	103800	21374220	1881	1881	1881	1881	0
632	20240304	103700	21374220	1881	1881	1881	1881	0
633	20240304	103600	21374220	1881	1881	1881	1881	0
634	20240304	103500	21374220	1881	1881	1881	1881	0
635	20240304	103400	21374220	1881	1881	1881	1881	0
636	20240304	103300	21374220	1881	1881	1881	1881	0
637	20240304	103200	21374220	1881	1881	1881	1881	0
638	20240304	103100	21374220	1881	1881	1881	1881	0
639	20240304	103000	21374220	1881	1880	1881	1880	723
640	20240304	102900	20014517	1877	1877	1877	1877	0
641	20240304	102800	20014517	1877	1877	1877	1877	0
642	20240304	102700	20014517	1877	1877	1877	1877	0
643	20240304	102600	20014517	1877	1877	1877	1877	0
644	20240304	102500	20014517	1877	1877	1877	1877	0
645	20240304	102400	20014517	1877	1877	1877	1877	0
646	20240304	102300	20014517	1877	1877	1877	1877	0
647	20240304	102200	20014517	1877	1877	1877	1877	0
648	20240304	102100	20014517	1877	1879	1879	1877	2751
649	20240304	102000	14848456	1880	1880	1880	1880	10
650	20240304	101900	14829656	1879	1879	1879	1879	4
651	20240304	101800	14822140	1879	1879	1879	1879	4
652	20240304	101700	14814624	1879	1879	1879	1879	4
653	20240304	101600	14807108	1879	1879	1879	1879	4
654	20240304	101500	14799592	1880	1880	1880	1880	559
655	20240304	101400	13748672	1880	1880	1880	1880	0
656	20240304	101300	13748672	1880	1880	1880	1880	0
657	20240304	101200	13748672	1880	1880	1880	1880	1
658	20240304	101100	13746792	1881	1881	1881	1881	0
659	20240304	101000	13746792	1881	1881	1881	1881	1
660	20240304	100900	13744911	1880	1880	1880	1880	4
661	20240304	100800	13737391	1880	1880	1880	1880	0
662	20240304	100700	13737391	1880	1880	1880	1880	0
663	20240304	100600	13737391	1880	1880	1880	1880	1
664	20240304	100500	13735511	1880	1880	1880	1880	0
665	20240304	100400	13735511	1880	1880	1880	1880	0
666	20240304	100300	13735511	1880	1880	1880	1880	4
667	20240304	100200	13727991	1880	1881	1881	1880	5
668	20240304	100100	13718590	1879	1879	1879	1879	0
669	20240304	100000	13718590	1879	1880	1880	1879	600
670	20240304	095900	12591012	1880	1880	1880	1880	4
671	20240304	095800	12583492	1881	1880	1881	1880	24
672	20240304	095700	12538352	1880	1880	1880	1880	4
673	20240304	095600	12530832	1880	1880	1881	1880	553
674	20240304	095500	11490661	1880	1880	1880	1880	8
675	20240304	095400	11475621	1880	1880	1880	1880	8
676	20240304	095300	11460581	1880	1881	1881	1880	113
677	20240304	095200	11248036	1886	1886	1886	1886	5
678	20240304	095100	11238606	1885	1885	1885	1885	4
679	20240304	095000	11231066	1886	1886	1886	1886	0
680	20240304	094900	11231066	1886	1886	1886	1886	1
681	20240304	094800	11229180	1886	1880	1886	1880	126
682	20240304	094700	10991843	1880	1880	1880	1880	0
683	20240304	094600	10991843	1880	1880	1880	1880	0
684	20240304	094500	10991843	1880	1880	1880	1880	9
685	20240304	094400	10974923	1880	1880	1880	1880	60
686	20240304	094300	10862123	1880	1880	1880	1880	57
687	20240304	094200	10754963	1879	1880	1880	1879	1300
688	20240304	094100	8311512	1881	1881	1881	1881	9
689	20240304	094000	8294583	1880	1880	1880	1880	0
690	20240304	093900	8294583	1880	1880	1880	1880	1
691	20240304	093800	8292703	1880	1880	1880	1880	16
692	20240304	093700	8262623	1880	1880	1880	1880	15
693	20240304	093600	8234423	1880	1882	1882	1880	312
694	20240304	093500	7647258	1881	1881	1881	1881	5
695	20240304	093400	7637853	1880	1880	1880	1880	10
696	20240304	093300	7619053	1880	1880	1880	1880	41
697	20240304	093200	7541973	1880	1880	1880	1880	114
698	20240304	093100	7327653	1880	1883	1884	1880	912
699	20240304	093000	5611098	1883	1883	1883	1883	10
700	20240304	092900	5592268	1880	1880	1880	1880	0
701	20240304	092800	5592268	1880	1880	1880	1880	0
702	20240304	092700	5592268	1880	1880	1880	1880	0
703	20240304	092600	5592268	1880	1880	1880	1880	9
704	20240304	092500	5575348	1880	1880	1880	1880	14
705	20240304	092400	5549028	1880	1881	1881	1880	227
706	20240304	092300	5122172	1884	1881	1884	1881	43
707	20240304	092200	5041257	1883	1881	1883	1881	386
708	20240304	092100	4314991	1881	1881	1881	1881	10
709	20240304	092000	4296181	1884	1884	1884	1884	53
710	20240304	091900	4196329	1884	1885	1885	1881	105
711	20240304	091800	3998418	1885	1885	1885	1885	0
712	20240304	091700	3998418	1885	1885	1885	1885	6
713	20240304	091600	3987108	1885	1885	1885	1885	0
714	20240304	091500	3987108	1885	1885	1885	1885	20
715	20240304	091400	3949408	1886	1886	1886	1886	701
716	20240304	091300	2627322	1886	1886	1886	1886	0
717	20240304	091200	2627322	1886	1886	1886	1886	99
718	20240304	091100	2440608	1880	1894	1894	1880	626
719	20240304	091000	1257762	1890	1890	1890	1890	2
720	20240304	090900	1253982	1890	1890	1890	1890	113
721	20240304	090800	1040412	1890	1894	1894	1890	27
722	20240304	090700	989359	1895	1895	1895	1895	0
723	20240304	090600	989359	1895	1895	1895	1895	1
724	20240304	090500	987464	1896	1896	1896	1896	1
725	20240304	090400	985568	1899	1899	1899	1899	10
726	20240304	090300	966578	1899	1899	1899	1899	0
727	20240304	090200	966578	1899	1896	1899	1896	3
728	20240304	090100	960884	1899	1899	1899	1899	182
729	20240304	090000	615266	1896	1899	1899	1896	324