KissMeData/131100/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	201700	72477799	1886	1886	1886	1886	46
3	20240304	201600	72477799	1886	1886	1886	1886	0
4	20240304	201500	72477799	1886	1886	1886	1886	0
5	20240304	201400	72477799	1886	1886	1886	1886	0
6	20240304	201300	72477799	1886	1886	1886	1886	0
7	20240304	201200	72477799	1886	1886	1886	1886	0
8	20240304	201100	72477799	1886	1886	1886	1886	0
9	20240304	201000	72477799	1886	1886	1886	1886	0
10	20240304	200900	72477799	1886	1886	1886	1886	0
11	20240304	200800	72477799	1886	1886	1886	1886	0
12	20240304	200700	72477799	1886	1886	1886	1886	0
13	20240304	200600	72477799	1886	1886	1886	1886	0
14	20240304	200500	72477799	1886	1886	1886	1886	0
15	20240304	200400	72477799	1886	1886	1886	1886	0
16	20240304	200300	72477799	1886	1886	1886	1886	0
17	20240304	200200	72477799	1886	1886	1886	1886	0
18	20240304	200100	72477799	1886	1886	1886	1886	0
19	20240304	200000	72477799	1886	1886	1886	1886	0
20	20240304	195900	72477799	1886	1886	1886	1886	0
21	20240304	195800	72477799	1886	1886	1886	1886	0
22	20240304	195700	72477799	1886	1886	1886	1886	0
23	20240304	195600	72477799	1886	1886	1886	1886	0
24	20240304	195500	72477799	1886	1886	1886	1886	0
25	20240304	195400	72477799	1886	1886	1886	1886	0
26	20240304	195300	72477799	1886	1886	1886	1886	0
27	20240304	195200	72477799	1886	1886	1886	1886	0
28	20240304	195100	72477799	1886	1886	1886	1886	0
29	20240304	195000	72477799	1886	1886	1886	1886	0
30	20240304	194900	72477799	1886	1886	1886	1886	0
31	20240304	194800	72477799	1886	1886	1886	1886	0
32	20240304	194700	72477799	1886	1886	1886	1886	46
33	20240304	194600	72477799	1886	1886	1886	1886	0
34	20240304	194500	72477799	1886	1886	1886	1886	0
35	20240304	194400	72477799	1886	1886	1886	1886	0
36	20240304	194300	72477799	1886	1886	1886	1886	0
37	20240304	194200	72477799	1886	1886	1886	1886	0
38	20240304	194100	72477799	1886	1886	1886	1886	0
39	20240304	194000	72477799	1886	1886	1886	1886	0
40	20240304	193900	72477799	1886	1886	1886	1886	0
41	20240304	193800	72477799	1886	1886	1886	1886	0
42	20240304	193700	72477799	1886	1886	1886	1886	0
43	20240304	193600	72477799	1886	1886	1886	1886	0
44	20240304	193500	72477799	1886	1886	1886	1886	0
45	20240304	193400	72477799	1886	1886	1886	1886	0
46	20240304	193300	72477799	1886	1886	1886	1886	0
47	20240304	193200	72477799	1886	1886	1886	1886	0
48	20240304	193100	72477799	1886	1886	1886	1886	0
49	20240304	193000	72477799	1886	1886	1886	1886	0
50	20240304	192900	72477799	1886	1886	1886	1886	0
51	20240304	192800	72477799	1886	1886	1886	1886	0
52	20240304	192700	72477799	1886	1886	1886	1886	0
53	20240304	192600	72477799	1886	1886	1886	1886	0
54	20240304	192500	72477799	1886	1886	1886	1886	0
55	20240304	192400	72477799	1886	1886	1886	1886	0
56	20240304	192300	72477799	1886	1886	1886	1886	0
57	20240304	192200	72477799	1886	1886	1886	1886	0
58	20240304	192100	72477799	1886	1886	1886	1886	0
59	20240304	192000	72477799	1886	1886	1886	1886	0
60	20240304	191900	72477799	1886	1886	1886	1886	0
61	20240304	191800	72477799	1886	1886	1886	1886	0
62	20240304	191700	72477799	1886	1886	1886	1886	46
63	20240304	191600	72477799	1886	1886	1886	1886	0
64	20240304	191500	72477799	1886	1886	1886	1886	0
65	20240304	191400	72477799	1886	1886	1886	1886	0
66	20240304	191300	72477799	1886	1886	1886	1886	0
67	20240304	191200	72477799	1886	1886	1886	1886	0
68	20240304	191100	72477799	1886	1886	1886	1886	0
69	20240304	191000	72477799	1886	1886	1886	1886	0
70	20240304	190900	72477799	1886	1886	1886	1886	0
71	20240304	190800	72477799	1886	1886	1886	1886	0
72	20240304	190700	72477799	1886	1886	1886	1886	0
73	20240304	190600	72477799	1886	1886	1886	1886	0
74	20240304	190500	72477799	1886	1886	1886	1886	0
75	20240304	190400	72477799	1886	1886	1886	1886	0
76	20240304	190300	72477799	1886	1886	1886	1886	0
77	20240304	190200	72477799	1886	1886	1886	1886	0
78	20240304	190100	72477799	1886	1886	1886	1886	0
79	20240304	190000	72477799	1886	1886	1886	1886	0
80	20240304	185900	72477799	1886	1886	1886	1886	0
81	20240304	185800	72477799	1886	1886	1886	1886	0
82	20240304	185700	72477799	1886	1886	1886	1886	0
83	20240304	185600	72477799	1886	1886	1886	1886	0
84	20240304	185500	72477799	1886	1886	1886	1886	0
85	20240304	185400	72477799	1886	1886	1886	1886	0
86	20240304	185300	72477799	1886	1886	1886	1886	0
87	20240304	185200	72477799	1886	1886	1886	1886	0
88	20240304	185100	72477799	1886	1886	1886	1886	0
89	20240304	185000	72477799	1886	1886	1886	1886	0
90	20240304	184900	72477799	1886	1886	1886	1886	0
91	20240304	184800	72477799	1886	1886	1886	1886	0
92	20240304	184700	72477799	1886	1886	1886	1886	46
93	20240304	184600	72477799	1886	1886	1886	1886	0
94	20240304	184500	72477799	1886	1886	1886	1886	0
95	20240304	184400	72477799	1886	1886	1886	1886	0
96	20240304	184300	72477799	1886	1886	1886	1886	0
97	20240304	184200	72477799	1886	1886	1886	1886	0
98	20240304	184100	72477799	1886	1886	1886	1886	0
99	20240304	184000	72477799	1886	1886	1886	1886	0
100	20240304	183900	72477799	1886	1886	1886	1886	0
101	20240304	183800	72477799	1886	1886	1886	1886	0
102	20240304	183700	72477799	1886	1886	1886	1886	0
103	20240304	183600	72477799	1886	1886	1886	1886	0
104	20240304	183500	72477799	1886	1886	1886	1886	0
105	20240304	183400	72477799	1886	1886	1886	1886	0
106	20240304	183300	72477799	1886	1886	1886	1886	0
107	20240304	183200	72477799	1886	1886	1886	1886	0
108	20240304	183100	72477799	1886	1886	1886	1886	0
109	20240304	183000	72477799	1886	1886	1886	1886	0
110	20240304	182900	72477799	1886	1886	1886	1886	0
111	20240304	182800	72477799	1886	1886	1886	1886	0
112	20240304	182700	72477799	1886	1886	1886	1886	0
113	20240304	182600	72477799	1886	1886	1886	1886	0
114	20240304	182500	72477799	1886	1886	1886	1886	0
115	20240304	182400	72477799	1886	1886	1886	1886	0
116	20240304	182300	72477799	1886	1886	1886	1886	0
117	20240304	182200	72477799	1886	1886	1886	1886	0
118	20240304	182100	72477799	1886	1886	1886	1886	0
119	20240304	182000	72477799	1886	1886	1886	1886	0
120	20240304	181900	72477799	1886	1886	1886	1886	0
121	20240304	181800	72477799	1886	1886	1886	1886	0
122	20240304	181700	72477799	1886	1886	1886	1886	46
123	20240304	181600	72477799	1886	1886	1886	1886	0
124	20240304	181500	72477799	1886	1886	1886	1886	0
125	20240304	181400	72477799	1886	1886	1886	1886	0
126	20240304	181300	72477799	1886	1886	1886	1886	0
127	20240304	181200	72477799	1886	1886	1886	1886	0
128	20240304	181100	72477799	1886	1886	1886	1886	0
129	20240304	181000	72477799	1886	1886	1886	1886	0
130	20240304	180900	72477799	1886	1886	1886	1886	0
131	20240304	180800	72477799	1886	1886	1886	1886	0
132	20240304	180700	72477799	1886	1886	1886	1886	0
133	20240304	180600	72477799	1886	1886	1886	1886	0
134	20240304	180500	72477799	1886	1886	1886	1886	0
135	20240304	180400	72477799	1886	1886	1886	1886	0
136	20240304	180300	72477799	1886	1886	1886	1886	0
137	20240304	180200	72477799	1886	1886	1886	1886	0
138	20240304	180100	72477799	1886	1886	1886	1886	0
139	20240304	180000	72477799	1886	1886	1886	1886	0
140	20240304	175900	72477799	1886	1886	1886	1886	0
141	20240304	175800	72477799	1886	1886	1886	1886	0
142	20240304	175700	72477799	1886	1886	1886	1886	0
143	20240304	175600	72477799	1886	1886	1886	1886	0
144	20240304	175500	72477799	1886	1886	1886	1886	0
145	20240304	175400	72477799	1886	1886	1886	1886	0
146	20240304	175300	72477799	1886	1886	1886	1886	0
147	20240304	175200	72477799	1886	1886	1886	1886	0
148	20240304	175100	72477799	1886	1886	1886	1886	0
149	20240304	175000	72477799	1886	1886	1886	1886	0
150	20240304	174900	72477799	1886	1886	1886	1886	0
151	20240304	174800	72477799	1886	1886	1886	1886	0
152	20240304	174700	72477799	1886	1886	1886	1886	46
153	20240304	174600	72477799	1886	1886	1886	1886	0
154	20240304	174500	72477799	1886	1886	1886	1886	0
155	20240304	174400	72477799	1886	1886	1886	1886	0
156	20240304	174300	72477799	1886	1886	1886	1886	0
157	20240304	174200	72477799	1886	1886	1886	1886	0
158	20240304	174100	72477799	1886	1886	1886	1886	0
159	20240304	174000	72477799	1886	1886	1886	1886	0
160	20240304	173900	72477799	1886	1886	1886	1886	0
161	20240304	173800	72477799	1886	1886	1886	1886	0
162	20240304	173700	72477799	1886	1886	1886	1886	0
163	20240304	173600	72477799	1886	1886	1886	1886	0
164	20240304	173500	72477799	1886	1886	1886	1886	0
165	20240304	173400	72477799	1886	1886	1886	1886	0
166	20240304	173300	72477799	1886	1886	1886	1886	0
167	20240304	173200	72477799	1886	1886	1886	1886	0
168	20240304	173100	72477799	1886	1886	1886	1886	0
169	20240304	173000	72477799	1886	1886	1886	1886	0
170	20240304	172900	72477799	1886	1886	1886	1886	0
171	20240304	172800	72477799	1886	1886	1886	1886	0
172	20240304	172700	72477799	1886	1886	1886	1886	0
173	20240304	172600	72477799	1886	1886	1886	1886	0
174	20240304	172500	72477799	1886	1886	1886	1886	0
175	20240304	172400	72477799	1886	1886	1886	1886	0
176	20240304	172300	72477799	1886	1886	1886	1886	0
177	20240304	172200	72477799	1886	1886	1886	1886	0
178	20240304	172100	72477799	1886	1886	1886	1886	0
179	20240304	172000	72477799	1886	1886	1886	1886	0
180	20240304	171900	72477799	1886	1886	1886	1886	0
181	20240304	171800	72477799	1886	1886	1886	1886	0
182	20240304	171700	72477799	1886	1886	1886	1886	46
183	20240304	171600	72477799	1886	1886	1886	1886	0
184	20240304	171500	72477799	1886	1886	1886	1886	0
185	20240304	171400	72477799	1886	1886	1886	1886	0
186	20240304	171300	72477799	1886	1886	1886	1886	0
187	20240304	171200	72477799	1886	1886	1886	1886	0
188	20240304	171100	72477799	1886	1886	1886	1886	0
189	20240304	171000	72477799	1886	1886	1886	1886	0
190	20240304	170900	72477799	1886	1886	1886	1886	0
191	20240304	170800	72477799	1886	1886	1886	1886	0
192	20240304	170700	72477799	1886	1886	1886	1886	0
193	20240304	170600	72477799	1886	1886	1886	1886	0
194	20240304	170500	72477799	1886	1886	1886	1886	0
195	20240304	170400	72477799	1886	1886	1886	1886	0
196	20240304	170300	72477799	1886	1886	1886	1886	0
197	20240304	170200	72477799	1886	1886	1886	1886	0
198	20240304	170100	72477799	1886	1886	1886	1886	0
199	20240304	170000	72477799	1886	1886	1886	1886	0
200	20240304	165900	72477799	1886	1886	1886	1886	0
201	20240304	165800	72477799	1886	1886	1886	1886	0
202	20240304	165700	72477799	1886	1886	1886	1886	0
203	20240304	165600	72477799	1886	1886	1886	1886	0
204	20240304	165500	72477799	1886	1886	1886	1886	0
205	20240304	165400	72477799	1886	1886	1886	1886	0
206	20240304	165300	72477799	1886	1886	1886	1886	0
207	20240304	165200	72477799	1886	1886	1886	1886	0
208	20240304	165100	72477799	1886	1886	1886	1886	0
209	20240304	165000	72477799	1886	1886	1886	1886	0
210	20240304	164900	72477799	1886	1886	1886	1886	0
211	20240304	164800	72477799	1886	1886	1886	1886	0
212	20240304	164700	72477799	1886	1886	1886	1886	46
213	20240304	164600	72477799	1886	1886	1886	1886	0
214	20240304	164500	72477799	1886	1886	1886	1886	0
215	20240304	164400	72477799	1886	1886	1886	1886	0
216	20240304	164300	72477799	1886	1886	1886	1886	0
217	20240304	164200	72477799	1886	1886	1886	1886	0
218	20240304	164100	72477799	1886	1886	1886	1886	0
219	20240304	164000	72477799	1886	1886	1886	1886	0
220	20240304	163900	72477799	1886	1886	1886	1886	0
221	20240304	163800	72477799	1886	1886	1886	1886	0
222	20240304	163700	72477799	1886	1886	1886	1886	0
223	20240304	163600	72477799	1886	1886	1886	1886	0
224	20240304	163500	72477799	1886	1886	1886	1886	0
225	20240304	163400	72477799	1886	1886	1886	1886	0
226	20240304	163300	72477799	1886	1886	1886	1886	0
227	20240304	163200	72477799	1886	1886	1886	1886	0
228	20240304	163100	72477799	1886	1886	1886	1886	0
229	20240304	163000	72477799	1886	1886	1886	1886	0
230	20240304	162900	72477799	1886	1886	1886	1886	0
231	20240304	162800	72477799	1886	1886	1886	1886	0
232	20240304	162700	72477799	1886	1886	1886	1886	0
233	20240304	162600	72477799	1886	1886	1886	1886	0
234	20240304	162500	72477799	1886	1886	1886	1886	0
235	20240304	162400	72477799	1886	1886	1886	1886	0
236	20240304	162300	72477799	1886	1886	1886	1886	0
237	20240304	162200	72477799	1886	1886	1886	1886	0
238	20240304	162100	72477799	1886	1886	1886	1886	0
239	20240304	162000	72477799	1886	1886	1886	1886	0
240	20240304	161900	72477799	1886	1886	1886	1886	0
241	20240304	161800	72477799	1886	1886	1886	1886	0
242	20240304	161700	72477799	1886	1886	1886	1886	46
243	20240304	161600	72477799	1886	1886	1886	1886	0
244	20240304	161500	72477799	1886	1886	1886	1886	0
245	20240304	161400	72477799	1886	1886	1886	1886	0
246	20240304	161300	72477799	1886	1886	1886	1886	0
247	20240304	161200	72477799	1886	1886	1886	1886	0
248	20240304	161100	72477799	1886	1886	1886	1886	0
249	20240304	161000	72477799	1886	1886	1886	1886	0
250	20240304	160900	72477799	1886	1886	1886	1886	0
251	20240304	160800	72477799	1886	1886	1886	1886	0
252	20240304	160700	72477799	1886	1886	1886	1886	0
253	20240304	160600	72477799	1886	1886	1886	1886	0
254	20240304	160500	72477799	1886	1886	1886	1886	0
255	20240304	160400	72477799	1886	1886	1886	1886	0
256	20240304	160300	72477799	1886	1886	1886	1886	0
257	20240304	160200	72477799	1886	1886	1886	1886	0
258	20240304	160100	72477799	1886	1886	1886	1886	0
259	20240304	160000	72477799	1886	1886	1886	1886	0
260	20240304	155900	72477799	1886	1886	1886	1886	0
261	20240304	155800	72477799	1886	1886	1886	1886	0
262	20240304	155700	72477799	1886	1886	1886	1886	0
263	20240304	155600	72477799	1886	1886	1886	1886	0
264	20240304	155500	72477799	1886	1886	1886	1886	0
265	20240304	155400	72477799	1886	1886	1886	1886	0
266	20240304	155300	72477799	1886	1886	1886	1886	0
267	20240304	155200	72477799	1886	1886	1886	1886	0
268	20240304	155100	72477799	1886	1886	1886	1886	0
269	20240304	155000	72477799	1886	1886	1886	1886	0
270	20240304	154900	72477799	1886	1886	1886	1886	0
271	20240304	154800	72477799	1886	1886	1886	1886	0
272	20240304	154700	72477799	1886	1886	1886	1886	46
273	20240304	154600	72477799	1886	1886	1886	1886	0
274	20240304	154500	72477799	1886	1886	1886	1886	0
275	20240304	154400	72477799	1886	1886	1886	1886	0
276	20240304	154300	72477799	1886	1886	1886	1886	0
277	20240304	154200	72477799	1886	1886	1886	1886	0
278	20240304	154100	72477799	1886	1886	1886	1886	0
279	20240304	154000	72477799	1886	1886	1886	1886	0
280	20240304	153900	72477799	1886	1886	1886	1886	0
281	20240304	153800	72477799	1886	1886	1886	1886	0
282	20240304	153700	72477799	1886	1886	1886	1886	0
283	20240304	153600	72477799	1886	1886	1886	1886	0
284	20240304	153500	72477799	1886	1886	1886	1886	0
285	20240304	153400	72477799	1886	1886	1886	1886	0
286	20240304	153300	72477799	1886	1886	1886	1886	0
287	20240304	153200	72477799	1886	1886	1886	1886	0
288	20240304	153100	72477799	1886	1886	1886	1886	0
289	20240304	153000	72477799	1886	1886	1886	1886	46
290	20240304	152900	72391043	1886	1886	1886	1886	0
291	20240304	152800	72391043	1886	1886	1886	1886	0
292	20240304	152700	72391043	1886	1886	1886	1886	0
293	20240304	152600	72391043	1886	1886	1886	1886	0
294	20240304	152500	72391043	1886	1886	1886	1886	0
295	20240304	152400	72391043	1886	1886	1886	1886	0
296	20240304	152300	72391043	1886	1886	1886	1886	0
297	20240304	152200	72391043	1886	1886	1886	1886	0
298	20240304	152100	72391043	1886	1886	1886	1886	0
299	20240304	152000	72391043	1886	1886	1886	1886	0
300	20240304	151900	72391043	1886	1886	1886	1886	34
301	20240304	151800	72326919	1886	1886	1886	1886	151
302	20240304	151700	72042133	1886	1886	1886	1886	0
303	20240304	151600	72042133	1886	1886	1886	1886	0
304	20240304	151500	72042133	1886	1878	1886	1878	5
305	20240304	151400	72032735	1886	1886	1886	1886	0
306	20240304	151300	72032735	1886	1886	1886	1886	0
307	20240304	151200	72032735	1886	1886	1886	1886	0
308	20240304	151100	72032735	1886	1886	1886	1886	0
309	20240304	151000	72032735	1886	1886	1886	1886	0
310	20240304	150900	72032735	1886	1886	1886	1886	0
311	20240304	150800	72032735	1886	1886	1886	1886	1
312	20240304	150700	72030849	1876	1876	1876	1876	0
313	20240304	150600	72030849	1876	1876	1876	1876	0
314	20240304	150500	72030849	1876	1876	1876	1876	1688
315	20240304	150400	68864161	1876	1877	1877	1876	135
316	20240304	150300	68610770	1877	1877	1877	1877	0
317	20240304	150200	68610770	1877	1877	1877	1877	0
318	20240304	150100	68610770	1877	1878	1878	1877	404
319	20240304	150000	67852408	1878	1878	1878	1878	0
320	20240304	145900	67852408	1878	1878	1878	1878	0
321	20240304	145800	67852408	1878	1878	1878	1878	0
322	20240304	145700	67852408	1878	1878	1880	1878	38
323	20240304	145600	67781042	1878	1878	1878	1878	0
324	20240304	145500	67781042	1878	1881	1881	1878	443
325	20240304	145400	66947771	1881	1881	1881	1881	0
326	20240304	145300	66947771	1881	1881	1881	1881	0
327	20240304	145200	66947771	1881	1881	1881	1881	145
328	20240304	145100	66675026	1881	1881	1881	1881	1
329	20240304	145000	66673145	1877	1877	1877	1877	0
330	20240304	144900	66673145	1877	1877	1877	1877	0
331	20240304	144800	66673145	1877	1878	1878	1877	750
332	20240304	144700	65265275	1877	1877	1877	1877	0
333	20240304	144600	65265275	1877	1877	1877	1877	0
334	20240304	144500	65265275	1877	1877	1877	1877	0
335	20240304	144400	65265275	1877	1877	1877	1877	0
336	20240304	144300	65265275	1877	1877	1877	1877	0
337	20240304	144200	65265275	1877	1877	1877	1877	0
338	20240304	144100	65265275	1877	1877	1877	1877	0
339	20240304	144000	65265275	1877	1877	1877	1877	0
340	20240304	143900	65265275	1877	1877	1877	1877	0
341	20240304	143800	65265275	1877	1877	1877	1877	2765
342	20240304	143700	60075370	1877	1877	1877	1877	0
343	20240304	143600	60075370	1877	1877	1877	1877	0
344	20240304	143500	60075370	1877	1877	1877	1877	0
345	20240304	143400	60075370	1877	1877	1877	1877	0
346	20240304	143300	60075370	1877	1877	1877	1877	0
347	20240304	143200	60075370	1877	1877	1877	1877	0
348	20240304	143100	60075370	1877	1877	1877	1877	0
349	20240304	143000	60075370	1877	1877	1877	1877	143
350	20240304	142900	59806959	1877	1877	1877	1877	496
351	20240304	142800	58875967	1877	1877	1877	1877	0
352	20240304	142700	58875967	1877	1877	1877	1877	0
353	20240304	142600	58875967	1877	1877	1877	1877	0
354	20240304	142500	58875967	1877	1877	1877	1877	0
355	20240304	142400	58875967	1877	1877	1877	1877	3
356	20240304	142300	58870336	1877	1877	1877	1877	0
357	20240304	142200	58870336	1877	1877	1877	1877	50
358	20240304	142100	58776486	1876	1876	1876	1876	199
359	20240304	142000	58403162	1876	1876	1876	1876	0
360	20240304	141900	58403162	1876	1876	1876	1876	0
361	20240304	141800	58403162	1876	1876	1876	1876	33
362	20240304	141700	58341254	1876	1877	1877	1876	79
363	20240304	141600	58193030	1876	1876	1876	1876	0
364	20240304	141500	58193030	1876	1876	1876	1876	2
365	20240304	141400	58189278	1876	1876	1876	1876	268
366	20240304	141300	57686510	1876	1878	1878	1876	1376
367	20240304	141200	55104587	1878	1878	1878	1878	0
368	20240304	141100	55104587	1878	1878	1878	1878	1
369	20240304	141000	55102709	1878	1878	1878	1878	3
370	20240304	140900	55097075	1881	1881	1881	1881	0
371	20240304	140800	55097075	1881	1881	1881	1881	0
372	20240304	140700	55097075	1881	1881	1881	1881	0
373	20240304	140600	55097075	1881	1881	1881	1881	0
374	20240304	140500	55097075	1881	1881	1881	1881	0
375	20240304	140400	55097075	1881	1881	1881	1881	0
376	20240304	140300	55097075	1881	1881	1881	1881	0
377	20240304	140200	55097075	1881	1881	1881	1881	0
378	20240304	140100	55097075	1881	1881	1881	1881	50
379	20240304	140000	55003025	1881	1881	1881	1881	0
380	20240304	135900	55003025	1881	1881	1881	1881	0
381	20240304	135800	55003025	1881	1881	1881	1881	3
382	20240304	135700	54997382	1881	1881	1881	1881	0
383	20240304	135600	54997382	1881	1881	1881	1881	1
384	20240304	135500	54995501	1881	1881	1881	1881	1
385	20240304	135400	54993620	1881	1881	1881	1881	2
386	20240304	135300	54989858	1879	1879	1879	1879	0
387	20240304	135200	54989858	1879	1879	1879	1879	0
388	20240304	135100	54989858	1879	1879	1879	1879	0
389	20240304	135000	54989858	1879	1879	1879	1879	1
390	20240304	134900	54987979	1881	1881	1881	1881	0
391	20240304	134800	54987979	1881	1881	1881	1881	2
392	20240304	134700	54984217	1881	1881	1881	1881	0
393	20240304	134600	54984217	1881	1881	1881	1881	2
394	20240304	134500	54980455	1881	1881	1881	1881	0
395	20240304	134400	54980455	1881	1881	1881	1881	0
396	20240304	134300	54980455	1881	1881	1881	1881	0
397	20240304	134200	54980455	1881	1881	1881	1881	2
398	20240304	134100	54976693	1881	1881	1881	1881	1
399	20240304	134000	54974812	1877	1880	1880	1877	3001
400	20240304	133900	49333356	1880	1880	1880	1880	0
401	20240304	133800	49333356	1880	1880	1880	1880	0
402	20240304	133700	49333356	1880	1880	1880	1880	0
403	20240304	133600	49333356	1880	1881	1881	1880	83
404	20240304	133500	49177260	1881	1881	1881	1881	0
405	20240304	133400	49177260	1881	1881	1881	1881	0
406	20240304	133300	49177260	1881	1881	1881	1881	0
407	20240304	133200	49177260	1881	1881	1881	1881	0
408	20240304	133100	49177260	1881	1881	1881	1881	0
409	20240304	133000	49177260	1881	1881	1881	1881	371
410	20240304	132900	48479409	1886	1886	1886	1886	0
411	20240304	132800	48479409	1886	1886	1886	1886	0
412	20240304	132700	48479409	1886	1886	1886	1886	0
413	20240304	132600	48479409	1886	1886	1886	1886	0
414	20240304	132500	48479409	1886	1886	1886	1886	0
415	20240304	132400	48479409	1886	1886	1886	1886	502
416	20240304	132300	47532637	1886	1886	1886	1886	0
417	20240304	132200	47532637	1886	1886	1886	1886	0
418	20240304	132100	47532637	1886	1886	1886	1886	0
419	20240304	132000	47532637	1886	1886	1886	1886	0
420	20240304	131900	47532637	1886	1886	1886	1886	0
421	20240304	131800	47532637	1886	1885	1886	1885	17
422	20240304	131700	47500590	1885	1885	1885	1885	0
423	20240304	131600	47500590	1885	1885	1885	1885	0
424	20240304	131500	47500590	1885	1885	1885	1885	0
425	20240304	131400	47500590	1885	1885	1885	1885	0
426	20240304	131300	47500590	1885	1885	1885	1885	0
427	20240304	131200	47500590	1885	1885	1885	1885	2
428	20240304	131100	47496820	1885	1885	1885	1885	0
429	20240304	131000	47496820	1885	1885	1885	1885	0
430	20240304	130900	47496820	1885	1885	1885	1885	0
431	20240304	130800	47496820	1885	1885	1885	1885	0
432	20240304	130700	47496820	1885	1885	1885	1885	0
433	20240304	130600	47496820	1885	1881	1885	1881	5
434	20240304	130500	47487407	1885	1885	1885	1885	0
435	20240304	130400	47487407	1885	1885	1885	1885	0
436	20240304	130300	47487407	1885	1885	1885	1885	0
437	20240304	130200	47487407	1885	1885	1885	1885	0
438	20240304	130100	47487407	1885	1885	1885	1885	0
439	20240304	130000	47487407	1885	1885	1885	1885	2
440	20240304	125900	47483637	1885	1885	1885	1885	1
441	20240304	125800	47481752	1883	1883	1883	1883	2
442	20240304	125700	47477986	1886	1886	1886	1886	0
443	20240304	125600	47477986	1886	1886	1886	1886	0
444	20240304	125500	47477986	1886	1886	1886	1886	0
445	20240304	125400	47477986	1886	1886	1886	1886	2
446	20240304	125300	47474214	1885	1885	1885	1885	193
447	20240304	125200	47110409	1885	1885	1885	1885	5
448	20240304	125100	47100984	1884	1884	1884	1884	307
449	20240304	125000	46522596	1884	1884	1884	1884	0
450	20240304	124900	46522596	1884	1884	1884	1884	0
451	20240304	124800	46522596	1884	1884	1884	1884	2
452	20240304	124700	46518828	1883	1883	1883	1883	100
453	20240304	124600	46330528	1884	1884	1884	1884	0
454	20240304	124500	46330528	1884	1884	1884	1884	0
455	20240304	124400	46330528	1884	1884	1884	1884	0
456	20240304	124300	46330528	1884	1884	1884	1884	97
457	20240304	124200	46147780	1884	1884	1884	1884	2
458	20240304	124100	46144012	1881	1881	1881	1881	0
459	20240304	124000	46144012	1881	1881	1881	1881	119
460	20240304	123900	45920173	1882	1882	1882	1882	0
461	20240304	123800	45920173	1882	1882	1882	1882	0
462	20240304	123700	45920173	1882	1883	1883	1882	140
463	20240304	123600	45656674	1884	1883	1884	1883	58
464	20240304	123500	45547458	1884	1882	1884	1882	25
465	20240304	123400	45500396	1881	1881	1881	1881	444
466	20240304	123300	44665232	1881	1881	1881	1881	0
467	20240304	123200	44665232	1881	1881	1881	1881	8
468	20240304	123100	44650184	1881	1881	1881	1881	150
469	20240304	123000	44368034	1881	1881	1881	1881	2
470	20240304	122900	44364272	1881	1881	1881	1881	104
471	20240304	122800	44168648	1881	1881	1881	1881	150
472	20240304	122700	43886498	1880	1881	1881	1880	1496
473	20240304	122600	41073100	1882	1882	1882	1882	1
474	20240304	122500	41071218	1882	1882	1882	1882	0
475	20240304	122400	41071218	1882	1885	1885	1882	23
476	20240304	122300	41027926	1882	1882	1882	1882	0
477	20240304	122200	41027926	1882	1882	1882	1882	0
478	20240304	122100	41027926	1882	1882	1882	1882	0
479	20240304	122000	41027926	1882	1882	1882	1882	0
480	20240304	121900	41027926	1882	1882	1882	1882	30
481	20240304	121800	40971466	1882	1883	1885	1882	315
482	20240304	121700	40378499	1885	1885	1885	1885	0
483	20240304	121600	40378499	1885	1885	1885	1885	0
484	20240304	121500	40378499	1885	1885	1885	1885	0
485	20240304	121400	40378499	1885	1885	1885	1885	10
486	20240304	121300	40359649	1885	1885	1885	1885	20
487	20240304	121200	40321949	1886	1886	1886	1886	2
488	20240304	121100	40318177	1886	1886	1886	1886	0
489	20240304	121000	40318177	1886	1886	1886	1886	0
490	20240304	120900	40318177	1886	1886	1886	1886	0
491	20240304	120800	40318177	1886	1886	1886	1886	0
492	20240304	120700	40318177	1886	1886	1886	1886	0
493	20240304	120600	40318177	1886	1886	1886	1886	2
494	20240304	120500	40314405	1883	1883	1883	1883	0
495	20240304	120400	40314405	1883	1883	1883	1883	0
496	20240304	120300	40314405	1883	1883	1883	1883	0
497	20240304	120200	40314405	1883	1883	1883	1883	0
498	20240304	120100	40314405	1883	1883	1883	1883	0
499	20240304	120000	40314405	1883	1886	1886	1883	102
500	20240304	115900	40122333	1884	1885	1885	1884	150
501	20240304	115800	39839703	1886	1886	1886	1886	8
502	20240304	115700	39824615	1885	1885	1885	1885	20
503	20240304	115600	39786915	1886	1886	1886	1886	0
504	20240304	115500	39786915	1886	1886	1886	1886	0
505	20240304	115400	39786915	1886	1885	1886	1885	209
506	20240304	115300	39392948	1888	1888	1888	1888	0
507	20240304	115200	39392948	1888	1888	1888	1888	0
508	20240304	115100	39392948	1888	1888	1888	1888	0
509	20240304	115000	39392948	1888	1888	1888	1888	65
510	20240304	114900	39270228	1889	1889	1889	1889	0
511	20240304	114800	39270228	1889	1889	1889	1889	1
512	20240304	114700	39268339	1886	1886	1886	1886	100
513	20240304	114600	39079739	1886	1886	1886	1886	0
514	20240304	114500	39079739	1886	1886	1886	1886	489
515	20240304	114400	38157485	1889	1889	1889	1889	0
516	20240304	114300	38157485	1889	1889	1889	1889	0
517	20240304	114200	38157485	1889	1889	1889	1889	1
518	20240304	114100	38155596	1889	1889	1889	1889	0
519	20240304	114000	38155596	1889	1889	1889	1889	0
520	20240304	113900	38155596	1889	1889	1889	1889	0
521	20240304	113800	38155596	1889	1889	1889	1889	0
522	20240304	113700	38155596	1889	1889	1889	1889	0
523	20240304	113600	38155596	1889	1889	1889	1889	1
524	20240304	113500	38153707	1889	1889	1889	1889	0
525	20240304	113400	38153707	1889	1889	1889	1889	0
526	20240304	113300	38153707	1889	1889	1889	1889	0
527	20240304	113200	38153707	1889	1889	1889	1889	0
528	20240304	113100	38153707	1889	1889	1889	1889	1
529	20240304	113000	38151818	1889	1889	1889	1889	1
530	20240304	112900	38149929	1889	1889	1889	1889	0
531	20240304	112800	38149929	1889	1889	1889	1889	0
532	20240304	112700	38149929	1889	1889	1889	1889	0
533	20240304	112600	38149929	1889	1889	1889	1889	1
534	20240304	112500	38148040	1890	1890	1890	1890	0
535	20240304	112400	38148040	1890	1890	1890	1890	2
536	20240304	112300	38144260	1889	1889	1889	1889	0
537	20240304	112200	38144260	1889	1889	1889	1889	324
538	20240304	112100	37532224	1889	1889	1889	1889	15
539	20240304	112000	37503889	1889	1889	1889	1889	5
540	20240304	111900	37494444	1890	1890	1890	1890	0
541	20240304	111800	37494444	1890	1890	1890	1890	98
542	20240304	111700	37309224	1890	1890	1890	1890	0
543	20240304	111600	37309224	1890	1890	1890	1890	0
544	20240304	111500	37309224	1890	1890	1890	1890	0
545	20240304	111400	37309224	1890	1890	1890	1890	0
546	20240304	111300	37309224	1890	1890	1890	1890	5
547	20240304	111200	37299774	1891	1891	1891	1890	281
548	20240304	111100	36768408	1891	1891	1891	1891	6
549	20240304	111000	36757062	1893	1893	1893	1893	0
550	20240304	110900	36757062	1893	1893	1893	1893	0
551	20240304	110800	36757062	1893	1893	1893	1893	0
552	20240304	110700	36757062	1893	1893	1893	1893	0
553	20240304	110600	36757062	1893	1891	1893	1891	2
554	20240304	110500	36753278	1893	1893	1893	1893	0
555	20240304	110400	36753278	1893	1893	1893	1893	0
556	20240304	110300	36753278	1893	1891	1893	1891	6
557	20240304	110200	36741926	1891	1891	1891	1891	6
558	20240304	110100	36730580	1892	1891	1892	1891	26
559	20240304	110000	36681394	1892	1891	1892	1891	118
560	20240304	105900	36458204	1892	1892	1892	1892	0
561	20240304	105800	36458204	1892	1892	1892	1892	0
562	20240304	105700	36458204	1892	1892	1892	1892	0
563	20240304	105600	36458204	1892	1891	1892	1891	60
564	20240304	105500	36344690	1891	1892	1892	1891	252
565	20240304	105400	35868108	1892	1892	1892	1892	0
566	20240304	105300	35868108	1892	1892	1892	1892	2
567	20240304	105200	35864324	1893	1893	1893	1893	11
568	20240304	105100	35843501	1892	1892	1892	1892	0
569	20240304	105000	35843501	1892	1892	1892	1892	0
570	20240304	104900	35843501	1892	1892	1892	1892	0
571	20240304	104800	35843501	1892	1892	1892	1892	0
572	20240304	104700	35843501	1892	1893	1893	1892	700
573	20240304	104600	34518901	1898	1898	1898	1898	0
574	20240304	104500	34518901	1898	1898	1898	1898	0
575	20240304	104400	34518901	1898	1898	1898	1898	0
576	20240304	104300	34518901	1898	1898	1898	1898	0
577	20240304	104200	34518901	1898	1898	1898	1898	20
578	20240304	104100	34480941	1898	1897	1898	1897	10
579	20240304	104000	34461969	1898	1898	1898	1898	0
580	20240304	103900	34461969	1898	1898	1898	1898	0
581	20240304	103800	34461969	1898	1898	1898	1898	0
582	20240304	103700	34461969	1898	1890	1898	1890	2
583	20240304	103600	34458181	1890	1890	1890	1890	1
584	20240304	103500	34456291	1899	1899	1899	1899	0
585	20240304	103400	34456291	1899	1899	1899	1899	1
586	20240304	103300	34454392	1890	1890	1890	1890	0
587	20240304	103200	34454392	1890	1890	1890	1890	4
588	20240304	103100	34446832	1890	1890	1890	1890	0
589	20240304	103000	34446832	1890	1890	1890	1890	0
590	20240304	102900	34446832	1890	1890	1890	1890	0
591	20240304	102800	34446832	1890	1899	1899	1890	47
592	20240304	102700	34357993	1890	1890	1890	1890	0
593	20240304	102600	34357993	1890	1890	1890	1890	0
594	20240304	102500	34357993	1890	1890	1890	1890	45
595	20240304	102400	34272943	1900	1900	1900	1900	0
596	20240304	102300	34272943	1900	1900	1900	1900	0
597	20240304	102200	34272943	1900	1900	1900	1900	0
598	20240304	102100	34272943	1900	1900	1900	1900	0
599	20240304	102000	34272943	1900	1900	1900	1900	0
600	20240304	101900	34272943	1900	1900	1900	1900	0
601	20240304	101800	34272943	1900	1900	1900	1900	0
602	20240304	101700	34272943	1900	1894	1900	1894	143
603	20240304	101600	34001501	1894	1894	1894	1894	0
604	20240304	101500	34001501	1894	1894	1894	1894	0
605	20240304	101400	34001501	1894	1894	1894	1894	2
606	20240304	101300	33997713	1890	1890	1890	1890	0
607	20240304	101200	33997713	1890	1890	1890	1890	240
608	20240304	101100	33544113	1891	1893	1893	1891	500
609	20240304	101000	32597961	1893	1893	1893	1893	22
610	20240304	100900	32556315	1893	1893	1893	1893	50
611	20240304	100800	32461665	1895	1895	1895	1895	40
612	20240304	100700	32385865	1894	1893	1894	1893	1321
613	20240304	100600	29884396	1893	1893	1893	1893	401
614	20240304	100500	29125303	1893	1891	1893	1891	21
615	20240304	100400	29085590	1891	1891	1891	1891	10
616	20240304	100300	29066680	1891	1891	1891	1891	0
617	20240304	100200	29066680	1891	1891	1891	1891	9
618	20240304	100100	29049661	1891	1890	1891	1890	11
619	20240304	100000	29028870	1890	1890	1890	1890	0
620	20240304	095900	29028870	1890	1890	1890	1890	0
621	20240304	095800	29028870	1890	1890	1890	1890	0
622	20240304	095700	29028870	1890	1890	1890	1890	0
623	20240304	095600	29028870	1890	1890	1890	1890	381
624	20240304	095500	28308780	1889	1889	1889	1889	0
625	20240304	095400	28308780	1889	1889	1889	1889	261
626	20240304	095300	27815751	1889	1889	1889	1889	300
627	20240304	095200	27249051	1889	1889	1889	1889	0
628	20240304	095100	27249051	1889	1889	1889	1889	0
629	20240304	095000	27249051	1889	1889	1889	1889	504
630	20240304	094900	26296995	1889	1889	1889	1889	101
631	20240304	094800	26106206	1889	1886	1889	1886	56
632	20240304	094700	26000573	1885	1883	1885	1883	1014
633	20240304	094600	24090021	1883	1883	1883	1883	200
634	20240304	094500	23713421	1880	1880	1880	1880	0
635	20240304	094400	23713421	1880	1880	1880	1880	10
636	20240304	094300	23694621	1883	1886	1886	1883	303
637	20240304	094200	23123171	1886	1886	1886	1886	2
638	20240304	094100	23119399	1886	1885	1886	1885	12
639	20240304	094000	23096776	1885	1885	1885	1885	78
640	20240304	093900	22949746	1887	1887	1887	1887	4
641	20240304	093800	22942198	1886	1886	1886	1886	0
642	20240304	093700	22942198	1886	1886	1886	1886	0
643	20240304	093600	22942198	1886	1886	1886	1886	1
644	20240304	093500	22940312	1890	1890	1890	1890	10
645	20240304	093400	22921412	1893	1893	1893	1893	0
646	20240304	093300	22921412	1893	1889	1893	1889	2
647	20240304	093200	22917630	1890	1890	1890	1890	13
648	20240304	093100	22893060	1890	1890	1890	1890	62
649	20240304	093000	22775880	1890	1891	1891	1890	9
650	20240304	092900	22758869	1881	1881	1881	1881	1
651	20240304	092800	22756988	1877	1877	1877	1877	0
652	20240304	092700	22756988	1877	1877	1877	1877	0
653	20240304	092600	22756988	1877	1877	1877	1877	0
654	20240304	092500	22756988	1877	1877	1877	1877	0
655	20240304	092400	22756988	1877	1877	1877	1877	0
656	20240304	092300	22756988	1877	1877	1877	1877	0
657	20240304	092200	22756988	1877	1877	1877	1877	1
658	20240304	092100	22755111	1876	1880	1880	1876	570
659	20240304	092000	21683546	1878	1870	1895	1870	4803
660	20240304	091900	12656406	1870	1867	1870	1865	1617
661	20240304	091800	9637275	1865	1864	1865	1864	539
662	20240304	091700	8632578	1860	1860	1860	1860	0
663	20240304	091600	8632578	1860	1860	1860	1860	0
664	20240304	091500	8632578	1860	1860	1860	1860	0
665	20240304	091400	8632578	1860	1865	1865	1860	1908
666	20240304	091300	5081200	1865	1866	1866	1865	740
667	20240304	091200	3701098	1865	1868	1868	1865	150
668	20240304	091100	3421262	1869	1869	1869	1869	29
669	20240304	091000	3367061	1866	1866	1866	1866	0
670	20240304	090900	3367061	1866	1869	1869	1866	124
671	20240304	090800	3135668	1869	1869	1869	1869	0
672	20240304	090700	3135668	1869	1870	1870	1869	76
673	20240304	090600	2993603	1875	1875	1875	1875	20
674	20240304	090500	2956103	1876	1876	1876	1876	3
675	20240304	090400	2950475	1876	1870	1876	1870	33
676	20240304	090300	2888602	1871	1875	1875	1871	4
677	20240304	090200	2881106	1876	1876	1876	1876	0
678	20240304	090100	2881106	1876	1875	1876	1865	52
679	20240304	090000	2783984	1876	1876	1876	1876	1484