KissMeData/131100/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201700	40947280	1883	1883	1883	1883	578
3	20240318	201600	40947280	1883	1883	1883	1883	0
4	20240318	201500	40947280	1883	1883	1883	1883	0
5	20240318	201400	40947280	1883	1883	1883	1883	0
6	20240318	201300	40947280	1883	1883	1883	1883	0
7	20240318	201200	40947280	1883	1883	1883	1883	0
8	20240318	201100	40947280	1883	1883	1883	1883	0
9	20240318	201000	40947280	1883	1883	1883	1883	0
10	20240318	200900	40947280	1883	1883	1883	1883	0
11	20240318	200800	40947280	1883	1883	1883	1883	0
12	20240318	200700	40947280	1883	1883	1883	1883	0
13	20240318	200600	40947280	1883	1883	1883	1883	0
14	20240318	200500	40947280	1883	1883	1883	1883	0
15	20240318	200400	40947280	1883	1883	1883	1883	0
16	20240318	200300	40947280	1883	1883	1883	1883	0
17	20240318	200200	40947280	1883	1883	1883	1883	0
18	20240318	200100	40947280	1883	1883	1883	1883	0
19	20240318	200000	40947280	1883	1883	1883	1883	0
20	20240318	195900	40947280	1883	1883	1883	1883	0
21	20240318	195800	40947280	1883	1883	1883	1883	0
22	20240318	195700	40947280	1883	1883	1883	1883	0
23	20240318	195600	40947280	1883	1883	1883	1883	0
24	20240318	195500	40947280	1883	1883	1883	1883	0
25	20240318	195400	40947280	1883	1883	1883	1883	0
26	20240318	195300	40947280	1883	1883	1883	1883	0
27	20240318	195200	40947280	1883	1883	1883	1883	0
28	20240318	195100	40947280	1883	1883	1883	1883	0
29	20240318	195000	40947280	1883	1883	1883	1883	0
30	20240318	194900	40947280	1883	1883	1883	1883	0
31	20240318	194800	40947280	1883	1883	1883	1883	0
32	20240318	194700	40947280	1883	1883	1883	1883	578
33	20240318	194600	40947280	1883	1883	1883	1883	0
34	20240318	194500	40947280	1883	1883	1883	1883	0
35	20240318	194400	40947280	1883	1883	1883	1883	0
36	20240318	194300	40947280	1883	1883	1883	1883	0
37	20240318	194200	40947280	1883	1883	1883	1883	0
38	20240318	194100	40947280	1883	1883	1883	1883	0
39	20240318	194000	40947280	1883	1883	1883	1883	0
40	20240318	193900	40947280	1883	1883	1883	1883	0
41	20240318	193800	40947280	1883	1883	1883	1883	0
42	20240318	193700	40947280	1883	1883	1883	1883	0
43	20240318	193600	40947280	1883	1883	1883	1883	0
44	20240318	193500	40947280	1883	1883	1883	1883	0
45	20240318	193400	40947280	1883	1883	1883	1883	0
46	20240318	193300	40947280	1883	1883	1883	1883	0
47	20240318	193200	40947280	1883	1883	1883	1883	0
48	20240318	193100	40947280	1883	1883	1883	1883	0
49	20240318	193000	40947280	1883	1883	1883	1883	0
50	20240318	192900	40947280	1883	1883	1883	1883	0
51	20240318	192800	40947280	1883	1883	1883	1883	0
52	20240318	192700	40947280	1883	1883	1883	1883	0
53	20240318	192600	40947280	1883	1883	1883	1883	0
54	20240318	192500	40947280	1883	1883	1883	1883	0
55	20240318	192400	40947280	1883	1883	1883	1883	0
56	20240318	192300	40947280	1883	1883	1883	1883	0
57	20240318	192200	40947280	1883	1883	1883	1883	0
58	20240318	192100	40947280	1883	1883	1883	1883	0
59	20240318	192000	40947280	1883	1883	1883	1883	0
60	20240318	191900	40947280	1883	1883	1883	1883	0
61	20240318	191800	40947280	1883	1883	1883	1883	0
62	20240318	191700	40947280	1883	1883	1883	1883	578
63	20240318	191600	40947280	1883	1883	1883	1883	0
64	20240318	191500	40947280	1883	1883	1883	1883	0
65	20240318	191400	40947280	1883	1883	1883	1883	0
66	20240318	191300	40947280	1883	1883	1883	1883	0
67	20240318	191200	40947280	1883	1883	1883	1883	0
68	20240318	191100	40947280	1883	1883	1883	1883	0
69	20240318	191000	40947280	1883	1883	1883	1883	0
70	20240318	190900	40947280	1883	1883	1883	1883	0
71	20240318	190800	40947280	1883	1883	1883	1883	0
72	20240318	190700	40947280	1883	1883	1883	1883	0
73	20240318	190600	40947280	1883	1883	1883	1883	0
74	20240318	190500	40947280	1883	1883	1883	1883	0
75	20240318	190400	40947280	1883	1883	1883	1883	0
76	20240318	190300	40947280	1883	1883	1883	1883	0
77	20240318	190200	40947280	1883	1883	1883	1883	0
78	20240318	190100	40947280	1883	1883	1883	1883	0
79	20240318	190000	40947280	1883	1883	1883	1883	0
80	20240318	185900	40947280	1883	1883	1883	1883	0
81	20240318	185800	40947280	1883	1883	1883	1883	0
82	20240318	185700	40947280	1883	1883	1883	1883	0
83	20240318	185600	40947280	1883	1883	1883	1883	0
84	20240318	185500	40947280	1883	1883	1883	1883	0
85	20240318	185400	40947280	1883	1883	1883	1883	0
86	20240318	185300	40947280	1883	1883	1883	1883	0
87	20240318	185200	40947280	1883	1883	1883	1883	0
88	20240318	185100	40947280	1883	1883	1883	1883	0
89	20240318	185000	40947280	1883	1883	1883	1883	0
90	20240318	184900	40947280	1883	1883	1883	1883	0
91	20240318	184800	40947280	1883	1883	1883	1883	0
92	20240318	184700	40947280	1883	1883	1883	1883	578
93	20240318	184600	40947280	1883	1883	1883	1883	0
94	20240318	184500	40947280	1883	1883	1883	1883	0
95	20240318	184400	40947280	1883	1883	1883	1883	0
96	20240318	184300	40947280	1883	1883	1883	1883	0
97	20240318	184200	40947280	1883	1883	1883	1883	0
98	20240318	184100	40947280	1883	1883	1883	1883	0
99	20240318	184000	40947280	1883	1883	1883	1883	0
100	20240318	183900	40947280	1883	1883	1883	1883	0
101	20240318	183800	40947280	1883	1883	1883	1883	0
102	20240318	183700	40947280	1883	1883	1883	1883	0
103	20240318	183600	40947280	1883	1883	1883	1883	0
104	20240318	183500	40947280	1883	1883	1883	1883	0
105	20240318	183400	40947280	1883	1883	1883	1883	0
106	20240318	183300	40947280	1883	1883	1883	1883	0
107	20240318	183200	40947280	1883	1883	1883	1883	0
108	20240318	183100	40947280	1883	1883	1883	1883	0
109	20240318	183000	40947280	1883	1883	1883	1883	0
110	20240318	182900	40947280	1883	1883	1883	1883	0
111	20240318	182800	40947280	1883	1883	1883	1883	0
112	20240318	182700	40947280	1883	1883	1883	1883	0
113	20240318	182600	40947280	1883	1883	1883	1883	0
114	20240318	182500	40947280	1883	1883	1883	1883	0
115	20240318	182400	40947280	1883	1883	1883	1883	0
116	20240318	182300	40947280	1883	1883	1883	1883	0
117	20240318	182200	40947280	1883	1883	1883	1883	0
118	20240318	182100	40947280	1883	1883	1883	1883	0
119	20240318	182000	40947280	1883	1883	1883	1883	0
120	20240318	181900	40947280	1883	1883	1883	1883	0
121	20240318	181800	40947280	1883	1883	1883	1883	0
122	20240318	181700	40947280	1883	1883	1883	1883	578
123	20240318	181600	40947280	1883	1883	1883	1883	0
124	20240318	181500	40947280	1883	1883	1883	1883	0
125	20240318	181400	40947280	1883	1883	1883	1883	0
126	20240318	181300	40947280	1883	1883	1883	1883	0
127	20240318	181200	40947280	1883	1883	1883	1883	0
128	20240318	181100	40947280	1883	1883	1883	1883	0
129	20240318	181000	40947280	1883	1883	1883	1883	0
130	20240318	180900	40947280	1883	1883	1883	1883	0
131	20240318	180800	40947280	1883	1883	1883	1883	0
132	20240318	180700	40947280	1883	1883	1883	1883	0
133	20240318	180600	40947280	1883	1883	1883	1883	0
134	20240318	180500	40947280	1883	1883	1883	1883	0
135	20240318	180400	40947280	1883	1883	1883	1883	0
136	20240318	180300	40947280	1883	1883	1883	1883	0
137	20240318	180200	40947280	1883	1883	1883	1883	0
138	20240318	180100	40947280	1883	1883	1883	1883	0
139	20240318	180000	40947280	1883	1883	1883	1883	0
140	20240318	175900	40947280	1883	1883	1883	1883	0
141	20240318	175800	40947280	1883	1883	1883	1883	0
142	20240318	175700	40947280	1883	1883	1883	1883	0
143	20240318	175600	40947280	1883	1883	1883	1883	0
144	20240318	175500	40947280	1883	1883	1883	1883	0
145	20240318	175400	40947280	1883	1883	1883	1883	0
146	20240318	175300	40947280	1883	1883	1883	1883	0
147	20240318	175200	40947280	1883	1883	1883	1883	0
148	20240318	175100	40947280	1883	1883	1883	1883	0
149	20240318	175000	40947280	1883	1883	1883	1883	0
150	20240318	174900	40947280	1883	1883	1883	1883	0
151	20240318	174800	40947280	1883	1883	1883	1883	0
152	20240318	174700	40947280	1883	1883	1883	1883	578
153	20240318	174600	40947280	1883	1883	1883	1883	0
154	20240318	174500	40947280	1883	1883	1883	1883	0
155	20240318	174400	40947280	1883	1883	1883	1883	0
156	20240318	174300	40947280	1883	1883	1883	1883	0
157	20240318	174200	40947280	1883	1883	1883	1883	0
158	20240318	174100	40947280	1883	1883	1883	1883	0
159	20240318	174000	40947280	1883	1883	1883	1883	0
160	20240318	173900	40947280	1883	1883	1883	1883	0
161	20240318	173800	40947280	1883	1883	1883	1883	0
162	20240318	173700	40947280	1883	1883	1883	1883	0
163	20240318	173600	40947280	1883	1883	1883	1883	0
164	20240318	173500	40947280	1883	1883	1883	1883	0
165	20240318	173400	40947280	1883	1883	1883	1883	0
166	20240318	173300	40947280	1883	1883	1883	1883	0
167	20240318	173200	40947280	1883	1883	1883	1883	0
168	20240318	173100	40947280	1883	1883	1883	1883	0
169	20240318	173000	40947280	1883	1883	1883	1883	0
170	20240318	172900	40947280	1883	1883	1883	1883	0
171	20240318	172800	40947280	1883	1883	1883	1883	0
172	20240318	172700	40947280	1883	1883	1883	1883	0
173	20240318	172600	40947280	1883	1883	1883	1883	0
174	20240318	172500	40947280	1883	1883	1883	1883	0
175	20240318	172400	40947280	1883	1883	1883	1883	0
176	20240318	172300	40947280	1883	1883	1883	1883	0
177	20240318	172200	40947280	1883	1883	1883	1883	0
178	20240318	172100	40947280	1883	1883	1883	1883	0
179	20240318	172000	40947280	1883	1883	1883	1883	0
180	20240318	171900	40947280	1883	1883	1883	1883	0
181	20240318	171800	40947280	1883	1883	1883	1883	0
182	20240318	171700	40947280	1883	1883	1883	1883	578
183	20240318	171600	40947280	1883	1883	1883	1883	0
184	20240318	171500	40947280	1883	1883	1883	1883	0
185	20240318	171400	40947280	1883	1883	1883	1883	0
186	20240318	171300	40947280	1883	1883	1883	1883	0
187	20240318	171200	40947280	1883	1883	1883	1883	0
188	20240318	171100	40947280	1883	1883	1883	1883	0
189	20240318	171000	40947280	1883	1883	1883	1883	0
190	20240318	170900	40947280	1883	1883	1883	1883	0
191	20240318	170800	40947280	1883	1883	1883	1883	0
192	20240318	170700	40947280	1883	1883	1883	1883	0
193	20240318	170600	40947280	1883	1883	1883	1883	0
194	20240318	170500	40947280	1883	1883	1883	1883	0
195	20240318	170400	40947280	1883	1883	1883	1883	0
196	20240318	170300	40947280	1883	1883	1883	1883	0
197	20240318	170200	40947280	1883	1883	1883	1883	0
198	20240318	170100	40947280	1883	1883	1883	1883	0
199	20240318	170000	40947280	1883	1883	1883	1883	0
200	20240318	165900	40947280	1883	1883	1883	1883	0
201	20240318	165800	40947280	1883	1883	1883	1883	0
202	20240318	165700	40947280	1883	1883	1883	1883	0
203	20240318	165600	40947280	1883	1883	1883	1883	0
204	20240318	165500	40947280	1883	1883	1883	1883	0
205	20240318	165400	40947280	1883	1883	1883	1883	0
206	20240318	165300	40947280	1883	1883	1883	1883	0
207	20240318	165200	40947280	1883	1883	1883	1883	0
208	20240318	165100	40947280	1883	1883	1883	1883	0
209	20240318	165000	40947280	1883	1883	1883	1883	0
210	20240318	164900	40947280	1883	1883	1883	1883	0
211	20240318	164800	40947280	1883	1883	1883	1883	0
212	20240318	164700	40947280	1883	1883	1883	1883	578
213	20240318	164600	40947280	1883	1883	1883	1883	0
214	20240318	164500	40947280	1883	1883	1883	1883	0
215	20240318	164400	40947280	1883	1883	1883	1883	0
216	20240318	164300	40947280	1883	1883	1883	1883	0
217	20240318	164200	40947280	1883	1883	1883	1883	0
218	20240318	164100	40947280	1883	1883	1883	1883	0
219	20240318	164000	40947280	1883	1883	1883	1883	0
220	20240318	163900	40947280	1883	1883	1883	1883	0
221	20240318	163800	40947280	1883	1883	1883	1883	0
222	20240318	163700	40947280	1883	1883	1883	1883	0
223	20240318	163600	40947280	1883	1883	1883	1883	0
224	20240318	163500	40947280	1883	1883	1883	1883	0
225	20240318	163400	40947280	1883	1883	1883	1883	0
226	20240318	163300	40947280	1883	1883	1883	1883	0
227	20240318	163200	40947280	1883	1883	1883	1883	0
228	20240318	163100	40947280	1883	1883	1883	1883	0
229	20240318	163000	40947280	1883	1883	1883	1883	0
230	20240318	162900	40947280	1883	1883	1883	1883	0
231	20240318	162800	40947280	1883	1883	1883	1883	0
232	20240318	162700	40947280	1883	1883	1883	1883	0
233	20240318	162600	40947280	1883	1883	1883	1883	0
234	20240318	162500	40947280	1883	1883	1883	1883	0
235	20240318	162400	40947280	1883	1883	1883	1883	0
236	20240318	162300	40947280	1883	1883	1883	1883	0
237	20240318	162200	40947280	1883	1883	1883	1883	0
238	20240318	162100	40947280	1883	1883	1883	1883	0
239	20240318	162000	40947280	1883	1883	1883	1883	0
240	20240318	161900	40947280	1883	1883	1883	1883	0
241	20240318	161800	40947280	1883	1883	1883	1883	0
242	20240318	161700	40947280	1883	1883	1883	1883	578
243	20240318	161600	40947280	1883	1883	1883	1883	0
244	20240318	161500	40947280	1883	1883	1883	1883	0
245	20240318	161400	40947280	1883	1883	1883	1883	0
246	20240318	161300	40947280	1883	1883	1883	1883	0
247	20240318	161200	40947280	1883	1883	1883	1883	0
248	20240318	161100	40947280	1883	1883	1883	1883	0
249	20240318	161000	40947280	1883	1883	1883	1883	0
250	20240318	160900	40947280	1883	1883	1883	1883	0
251	20240318	160800	40947280	1883	1883	1883	1883	0
252	20240318	160700	40947280	1883	1883	1883	1883	0
253	20240318	160600	40947280	1883	1883	1883	1883	0
254	20240318	160500	40947280	1883	1883	1883	1883	0
255	20240318	160400	40947280	1883	1883	1883	1883	0
256	20240318	160300	40947280	1883	1883	1883	1883	0
257	20240318	160200	40947280	1883	1883	1883	1883	0
258	20240318	160100	40947280	1883	1883	1883	1883	0
259	20240318	160000	40947280	1883	1883	1883	1883	0
260	20240318	155900	40947280	1883	1883	1883	1883	0
261	20240318	155800	40947280	1883	1883	1883	1883	0
262	20240318	155700	40947280	1883	1883	1883	1883	0
263	20240318	155600	40947280	1883	1883	1883	1883	0
264	20240318	155500	40947280	1883	1883	1883	1883	0
265	20240318	155400	40947280	1883	1883	1883	1883	0
266	20240318	155300	40947280	1883	1883	1883	1883	0
267	20240318	155200	40947280	1883	1883	1883	1883	0
268	20240318	155100	40947280	1883	1883	1883	1883	0
269	20240318	155000	40947280	1883	1883	1883	1883	0
270	20240318	154900	40947280	1883	1883	1883	1883	0
271	20240318	154800	40947280	1883	1883	1883	1883	0
272	20240318	154700	40947280	1883	1883	1883	1883	578
273	20240318	154600	40947280	1883	1883	1883	1883	0
274	20240318	154500	40947280	1883	1883	1883	1883	0
275	20240318	154400	40947280	1883	1883	1883	1883	0
276	20240318	154300	40947280	1883	1883	1883	1883	0
277	20240318	154200	40947280	1883	1883	1883	1883	0
278	20240318	154100	40947280	1883	1883	1883	1883	0
279	20240318	154000	40947280	1883	1883	1883	1883	0
280	20240318	153900	40947280	1883	1883	1883	1883	0
281	20240318	153800	40947280	1883	1883	1883	1883	0
282	20240318	153700	40947280	1883	1883	1883	1883	0
283	20240318	153600	40947280	1883	1883	1883	1883	0
284	20240318	153500	40947280	1883	1883	1883	1883	0
285	20240318	153400	40947280	1883	1883	1883	1883	0
286	20240318	153300	40947280	1883	1883	1883	1883	0
287	20240318	153200	40947280	1883	1883	1883	1883	0
288	20240318	153100	40947280	1883	1883	1883	1883	0
289	20240318	153000	40947280	1883	1883	1883	1883	578
290	20240318	152900	39858906	1882	1882	1882	1882	0
291	20240318	152800	39858906	1882	1882	1882	1882	0
292	20240318	152700	39858906	1882	1882	1882	1882	0
293	20240318	152600	39858906	1882	1882	1882	1882	0
294	20240318	152500	39858906	1882	1882	1882	1882	0
295	20240318	152400	39858906	1882	1882	1882	1882	0
296	20240318	152300	39858906	1882	1882	1882	1882	0
297	20240318	152200	39858906	1882	1882	1882	1882	0
298	20240318	152100	39858906	1882	1882	1882	1882	0
299	20240318	152000	39858906	1882	1882	1882	1882	0
300	20240318	151900	39858906	1882	1882	1882	1882	0
301	20240318	151800	39858906	1882	1882	1882	1882	0
302	20240318	151700	39858906	1882	1882	1882	1882	0
303	20240318	151600	39858906	1882	1882	1882	1882	1
304	20240318	151500	39857024	1883	1883	1883	1883	305
305	20240318	151400	39282709	1883	1883	1883	1883	0
306	20240318	151300	39282709	1883	1883	1883	1883	500
307	20240318	151200	38341209	1882	1882	1882	1882	0
308	20240318	151100	38341209	1882	1882	1882	1882	10
309	20240318	151000	38322389	1882	1882	1882	1882	79
310	20240318	150900	38173711	1882	1882	1882	1882	0
311	20240318	150800	38173711	1882	1883	1883	1882	273
312	20240318	150700	37659922	1883	1883	1883	1883	2
313	20240318	150600	37656156	1883	1883	1883	1883	0
314	20240318	150500	37656156	1883	1883	1883	1883	0
315	20240318	150400	37656156	1883	1883	1883	1883	0
316	20240318	150300	37656156	1883	1883	1883	1883	0
317	20240318	150200	37656156	1883	1883	1883	1883	13
318	20240318	150100	37631677	1883	1883	1883	1883	0
319	20240318	150000	37631677	1883	1883	1883	1883	1
320	20240318	145900	37629794	1883	1883	1883	1883	0
321	20240318	145800	37629794	1883	1883	1883	1883	0
322	20240318	145700	37629794	1883	1883	1883	1883	0
323	20240318	145600	37629794	1883	1883	1883	1883	13
324	20240318	145500	37605315	1884	1884	1884	1884	0
325	20240318	145400	37605315	1884	1884	1884	1884	0
326	20240318	145300	37605315	1884	1884	1884	1884	2
327	20240318	145200	37601547	1881	1881	1881	1881	0
328	20240318	145100	37601547	1881	1881	1881	1881	0
329	20240318	145000	37601547	1881	1881	1881	1881	0
330	20240318	144900	37601547	1881	1881	1881	1881	0
331	20240318	144800	37601547	1881	1881	1881	1881	0
332	20240318	144700	37601547	1881	1881	1881	1881	0
333	20240318	144600	37601547	1881	1881	1881	1881	0
334	20240318	144500	37601547	1881	1881	1881	1881	0
335	20240318	144400	37601547	1881	1881	1881	1881	0
336	20240318	144300	37601547	1881	1881	1881	1881	0
337	20240318	144200	37601547	1881	1881	1881	1881	0
338	20240318	144100	37601547	1881	1881	1881	1881	0
339	20240318	144000	37601547	1881	1881	1881	1881	0
340	20240318	143900	37601547	1881	1881	1881	1881	0
341	20240318	143800	37601547	1881	1881	1881	1881	0
342	20240318	143700	37601547	1881	1881	1881	1881	0
343	20240318	143600	37601547	1881	1881	1881	1881	0
344	20240318	143500	37601547	1881	1881	1881	1881	0
345	20240318	143400	37601547	1881	1881	1881	1881	0
346	20240318	143300	37601547	1881	1881	1881	1881	0
347	20240318	143200	37601547	1881	1881	1881	1881	0
348	20240318	143100	37601547	1881	1881	1881	1881	0
349	20240318	143000	37601547	1881	1881	1881	1881	0
350	20240318	142900	37601547	1881	1881	1881	1881	32
351	20240318	142800	37541355	1881	1881	1881	1881	500
352	20240318	142700	36600855	1883	1883	1883	1883	0
353	20240318	142600	36600855	1883	1883	1883	1883	14
354	20240318	142500	36574493	1882	1883	1883	1882	617
355	20240318	142400	35412856	1884	1884	1884	1884	0
356	20240318	142300	35412856	1884	1884	1884	1884	0
357	20240318	142200	35412856	1884	1884	1884	1884	1
358	20240318	142100	35410972	1884	1884	1884	1884	0
359	20240318	142000	35410972	1884	1884	1884	1884	0
360	20240318	141900	35410972	1884	1884	1884	1884	0
361	20240318	141800	35410972	1884	1884	1884	1884	0
362	20240318	141700	35410972	1884	1884	1884	1884	0
363	20240318	141600	35410972	1884	1884	1884	1884	0
364	20240318	141500	35410972	1884	1884	1884	1884	0
365	20240318	141400	35410972	1884	1884	1884	1884	0
366	20240318	141300	35410972	1884	1884	1884	1884	0
367	20240318	141200	35410972	1884	1884	1884	1884	0
368	20240318	141100	35410972	1884	1884	1884	1884	0
369	20240318	141000	35410972	1884	1884	1884	1884	0
370	20240318	140900	35410972	1884	1884	1884	1884	482
371	20240318	140800	34502884	1885	1885	1885	1885	0
372	20240318	140700	34502884	1885	1885	1885	1885	0
373	20240318	140600	34502884	1885	1885	1885	1885	0
374	20240318	140500	34502884	1885	1885	1885	1885	0
375	20240318	140400	34502884	1885	1885	1885	1885	0
376	20240318	140300	34502884	1885	1885	1885	1885	0
377	20240318	140200	34502884	1885	1885	1885	1885	0
378	20240318	140100	34502884	1885	1885	1885	1885	0
379	20240318	140000	34502884	1885	1885	1885	1885	0
380	20240318	135900	34502884	1885	1885	1885	1885	0
381	20240318	135800	34502884	1885	1885	1885	1885	0
382	20240318	135700	34502884	1885	1885	1885	1885	70
383	20240318	135600	34370934	1885	1885	1885	1885	0
384	20240318	135500	34370934	1885	1885	1885	1885	0
385	20240318	135400	34370934	1885	1885	1885	1885	2
386	20240318	135300	34367164	1885	1885	1885	1885	0
387	20240318	135200	34367164	1885	1885	1885	1885	0
388	20240318	135100	34367164	1885	1885	1885	1885	0
389	20240318	135000	34367164	1885	1885	1885	1885	0
390	20240318	134900	34367164	1885	1885	1885	1885	0
391	20240318	134800	34367164	1885	1885	1885	1885	15
392	20240318	134700	34338889	1885	1885	1885	1885	0
393	20240318	134600	34338889	1885	1885	1885	1885	0
394	20240318	134500	34338889	1885	1885	1885	1885	0
395	20240318	134400	34338889	1885	1885	1885	1885	20
396	20240318	134300	34301189	1885	1885	1885	1885	0
397	20240318	134200	34301189	1885	1884	1885	1884	13
398	20240318	134100	34276685	1884	1884	1884	1884	40
399	20240318	134000	34201325	1885	1885	1885	1885	0
400	20240318	133900	34201325	1885	1885	1885	1885	0
401	20240318	133800	34201325	1885	1885	1885	1885	0
402	20240318	133700	34201325	1885	1885	1885	1885	0
403	20240318	133600	34201325	1885	1885	1885	1885	37
404	20240318	133500	34131580	1885	1885	1885	1885	300
405	20240318	133400	33566080	1885	1885	1885	1885	0
406	20240318	133300	33566080	1885	1885	1885	1885	0
407	20240318	133200	33566080	1885	1885	1885	1885	20
408	20240318	133100	33528380	1885	1885	1885	1885	20
409	20240318	133000	33490680	1885	1885	1885	1885	12
410	20240318	132900	33468060	1885	1885	1885	1885	0
411	20240318	132800	33468060	1885	1885	1885	1885	0
412	20240318	132700	33468060	1885	1885	1885	1885	0
413	20240318	132600	33468060	1885	1885	1885	1885	0
414	20240318	132500	33468060	1885	1885	1885	1885	0
415	20240318	132400	33468060	1885	1885	1885	1885	2
416	20240318	132300	33464290	1885	1885	1885	1885	0
417	20240318	132200	33464290	1885	1885	1885	1885	1
418	20240318	132100	33462405	1886	1886	1886	1886	0
419	20240318	132000	33462405	1886	1886	1886	1886	0
420	20240318	131900	33462405	1886	1886	1886	1886	0
421	20240318	131800	33462405	1886	1886	1886	1886	2
422	20240318	131700	33458633	1885	1885	1885	1885	0
423	20240318	131600	33458633	1885	1885	1885	1885	275
424	20240318	131500	32940258	1886	1886	1886	1886	0
425	20240318	131400	32940258	1886	1886	1886	1886	0
426	20240318	131300	32940258	1886	1886	1886	1886	0
427	20240318	131200	32940258	1886	1886	1886	1886	2
428	20240318	131100	32936486	1886	1886	1886	1886	0
429	20240318	131000	32936486	1886	1886	1886	1886	10
430	20240318	130900	32917626	1886	1886	1886	1886	0
431	20240318	130800	32917626	1886	1886	1886	1886	0
432	20240318	130700	32917626	1886	1886	1886	1886	0
433	20240318	130600	32917626	1886	1886	1886	1886	2
434	20240318	130500	32913854	1886	1886	1886	1886	0
435	20240318	130400	32913854	1886	1886	1886	1886	0
436	20240318	130300	32913854	1886	1886	1886	1886	0
437	20240318	130200	32913854	1886	1886	1886	1886	0
438	20240318	130100	32913854	1886	1886	1886	1886	50
439	20240318	130000	32819554	1886	1886	1886	1886	2
440	20240318	125900	32815782	1886	1886	1886	1886	0
441	20240318	125800	32815782	1886	1886	1886	1886	0
442	20240318	125700	32815782	1886	1886	1886	1886	0
443	20240318	125600	32815782	1886	1886	1886	1886	0
444	20240318	125500	32815782	1886	1886	1886	1886	0
445	20240318	125400	32815782	1886	1886	1886	1886	2
446	20240318	125300	32812010	1886	1886	1886	1886	0
447	20240318	125200	32812010	1886	1886	1886	1886	0
448	20240318	125100	32812010	1886	1886	1886	1886	0
449	20240318	125000	32812010	1886	1886	1886	1886	10
450	20240318	124900	32793150	1886	1886	1886	1886	0
451	20240318	124800	32793150	1886	1886	1886	1886	2
452	20240318	124700	32789378	1886	1886	1886	1886	0
453	20240318	124600	32789378	1886	1886	1886	1886	0
454	20240318	124500	32789378	1886	1886	1886	1886	0
455	20240318	124400	32789378	1886	1886	1886	1886	0
456	20240318	124300	32789378	1886	1886	1886	1886	0
457	20240318	124200	32789378	1886	1886	1886	1886	2
458	20240318	124100	32785606	1886	1886	1886	1886	0
459	20240318	124000	32785606	1886	1886	1886	1886	0
460	20240318	123900	32785606	1886	1886	1886	1886	0
461	20240318	123800	32785606	1886	1886	1886	1886	0
462	20240318	123700	32785606	1886	1886	1886	1886	0
463	20240318	123600	32785606	1886	1886	1886	1886	5
464	20240318	123500	32776176	1886	1886	1886	1886	0
465	20240318	123400	32776176	1886	1886	1886	1886	0
466	20240318	123300	32776176	1886	1886	1886	1886	0
467	20240318	123200	32776176	1886	1886	1886	1886	0
468	20240318	123100	32776176	1886	1886	1886	1886	0
469	20240318	123000	32776176	1886	1886	1886	1886	2
470	20240318	122900	32772404	1886	1886	1886	1886	0
471	20240318	122800	32772404	1886	1886	1886	1886	0
472	20240318	122700	32772404	1886	1886	1886	1886	0
473	20240318	122600	32772404	1886	1886	1886	1886	0
474	20240318	122500	32772404	1886	1886	1886	1886	0
475	20240318	122400	32772404	1886	1886	1886	1886	2
476	20240318	122300	32768632	1886	1886	1886	1886	0
477	20240318	122200	32768632	1886	1886	1886	1886	0
478	20240318	122100	32768632	1886	1886	1886	1886	8
479	20240318	122000	32753544	1886	1886	1886	1886	0
480	20240318	121900	32753544	1886	1886	1886	1886	0
481	20240318	121800	32753544	1886	1886	1886	1886	2
482	20240318	121700	32749772	1886	1886	1886	1886	2
483	20240318	121600	32746000	1886	1886	1886	1886	2
484	20240318	121500	32742228	1886	1886	1886	1886	0
485	20240318	121400	32742228	1886	1886	1886	1886	0
486	20240318	121300	32742228	1886	1886	1886	1886	0
487	20240318	121200	32742228	1886	1886	1886	1886	2
488	20240318	121100	32738456	1886	1886	1886	1886	0
489	20240318	121000	32738456	1886	1886	1886	1886	0
490	20240318	120900	32738456	1886	1886	1886	1886	0
491	20240318	120800	32738456	1886	1886	1886	1886	0
492	20240318	120700	32738456	1886	1886	1886	1886	0
493	20240318	120600	32738456	1886	1886	1886	1886	2
494	20240318	120500	32734684	1886	1886	1886	1886	0
495	20240318	120400	32734684	1886	1886	1886	1886	0
496	20240318	120300	32734684	1886	1886	1886	1886	0
497	20240318	120200	32734684	1886	1886	1886	1886	0
498	20240318	120100	32734684	1886	1886	1886	1886	0
499	20240318	120000	32734684	1886	1886	1886	1886	2
500	20240318	115900	32730912	1886	1886	1886	1886	0
501	20240318	115800	32730912	1886	1886	1886	1886	0
502	20240318	115700	32730912	1886	1886	1886	1886	0
503	20240318	115600	32730912	1886	1886	1886	1886	0
504	20240318	115500	32730912	1886	1886	1886	1886	0
505	20240318	115400	32730912	1886	1886	1886	1886	2
506	20240318	115300	32727140	1885	1885	1885	1885	0
507	20240318	115200	32727140	1885	1885	1885	1885	0
508	20240318	115100	32727140	1885	1885	1885	1885	80
509	20240318	115000	32576340	1885	1885	1885	1885	0
510	20240318	114900	32576340	1885	1885	1885	1885	2
511	20240318	114800	32572570	1886	1886	1886	1886	4
512	20240318	114700	32565026	1886	1886	1886	1886	0
513	20240318	114600	32565026	1886	1886	1886	1886	0
514	20240318	114500	32565026	1886	1886	1886	1886	0
515	20240318	114400	32565026	1886	1886	1886	1886	0
516	20240318	114300	32565026	1886	1886	1886	1886	0
517	20240318	114200	32565026	1886	1886	1886	1886	2
518	20240318	114100	32561254	1886	1886	1886	1886	0
519	20240318	114000	32561254	1886	1886	1886	1886	0
520	20240318	113900	32561254	1886	1886	1886	1886	0
521	20240318	113800	32561254	1886	1886	1886	1886	0
522	20240318	113700	32561254	1886	1886	1886	1886	0
523	20240318	113600	32561254	1886	1886	1886	1886	3
524	20240318	113500	32555596	1886	1886	1886	1886	1
525	20240318	113400	32553710	1886	1886	1886	1886	0
526	20240318	113300	32553710	1886	1886	1886	1886	0
527	20240318	113200	32553710	1886	1886	1886	1886	0
528	20240318	113100	32553710	1886	1886	1886	1886	0
529	20240318	113000	32553710	1886	1886	1886	1886	2
530	20240318	112900	32549938	1886	1886	1886	1886	0
531	20240318	112800	32549938	1886	1886	1886	1886	2
532	20240318	112700	32546166	1886	1886	1886	1886	0
533	20240318	112600	32546166	1886	1886	1886	1886	0
534	20240318	112500	32546166	1886	1886	1886	1886	0
535	20240318	112400	32546166	1886	1886	1886	1886	2
536	20240318	112300	32542394	1886	1886	1886	1886	0
537	20240318	112200	32542394	1886	1886	1886	1886	0
538	20240318	112100	32542394	1886	1886	1886	1886	0
539	20240318	112000	32542394	1886	1886	1886	1886	0
540	20240318	111900	32542394	1886	1886	1886	1886	2
541	20240318	111800	32538622	1886	1886	1886	1886	2
542	20240318	111700	32534850	1886	1886	1886	1886	0
543	20240318	111600	32534850	1886	1886	1886	1886	0
544	20240318	111500	32534850	1886	1886	1886	1886	1
545	20240318	111400	32532964	1886	1886	1886	1886	0
546	20240318	111300	32532964	1886	1886	1886	1886	0
547	20240318	111200	32532964	1886	1886	1886	1886	2
548	20240318	111100	32529192	1886	1886	1886	1886	0
549	20240318	111000	32529192	1886	1886	1886	1886	0
550	20240318	110900	32529192	1886	1886	1886	1886	0
551	20240318	110800	32529192	1886	1886	1886	1886	0
552	20240318	110700	32529192	1886	1886	1886	1886	0
553	20240318	110600	32529192	1886	1886	1886	1886	2
554	20240318	110500	32525420	1886	1886	1886	1886	0
555	20240318	110400	32525420	1886	1886	1886	1886	101
556	20240318	110300	32334934	1888	1888	1888	1888	1
557	20240318	110200	32333046	1888	1888	1888	1888	0
558	20240318	110100	32333046	1888	1888	1888	1888	0
559	20240318	110000	32333046	1888	1888	1888	1888	2
560	20240318	105900	32329270	1886	1886	1886	1886	0
561	20240318	105800	32329270	1886	1886	1886	1886	0
562	20240318	105700	32329270	1886	1887	1887	1886	65
563	20240318	105600	32206653	1889	1889	1889	1889	0
564	20240318	105500	32206653	1889	1889	1889	1889	0
565	20240318	105400	32206653	1889	1889	1889	1889	0
566	20240318	105300	32206653	1889	1889	1889	1889	0
567	20240318	105200	32206653	1889	1889	1889	1889	1
568	20240318	105100	32204764	1890	1890	1890	1890	974
569	20240318	105000	30363904	1886	1886	1886	1886	0
570	20240318	104900	30363904	1886	1886	1886	1886	0
571	20240318	104800	30363904	1886	1886	1886	1886	0
572	20240318	104700	30363904	1886	1886	1886	1886	0
573	20240318	104600	30363904	1886	1886	1886	1886	0
574	20240318	104500	30363904	1886	1886	1886	1886	0
575	20240318	104400	30363904	1886	1886	1886	1886	0
576	20240318	104300	30363904	1886	1886	1886	1886	0
577	20240318	104200	30363904	1886	1886	1886	1886	0
578	20240318	104100	30363904	1886	1886	1886	1886	0
579	20240318	104000	30363904	1886	1886	1886	1886	0
580	20240318	103900	30363904	1886	1886	1886	1886	0
581	20240318	103800	30363904	1886	1886	1886	1886	0
582	20240318	103700	30363904	1886	1886	1886	1886	0
583	20240318	103600	30363904	1886	1886	1886	1886	0
584	20240318	103500	30363904	1886	1886	1886	1886	0
585	20240318	103400	30363904	1886	1886	1886	1886	0
586	20240318	103300	30363904	1886	1887	1887	1886	253
587	20240318	103200	29886622	1890	1890	1890	1890	0
588	20240318	103100	29886622	1890	1890	1890	1890	0
589	20240318	103000	29886622	1890	1890	1890	1890	0
590	20240318	102900	29886622	1890	1890	1890	1890	0
591	20240318	102800	29886622	1890	1890	1890	1890	0
592	20240318	102700	29886622	1890	1890	1890	1890	0
593	20240318	102600	29886622	1890	1890	1890	1890	0
594	20240318	102500	29886622	1890	1890	1890	1890	0
595	20240318	102400	29886622	1890	1890	1890	1890	0
596	20240318	102300	29886622	1890	1890	1890	1890	0
597	20240318	102200	29886622	1890	1890	1890	1890	0
598	20240318	102100	29886622	1890	1890	1890	1890	0
599	20240318	102000	29886622	1890	1890	1890	1890	0
600	20240318	101900	29886622	1890	1890	1890	1890	0
601	20240318	101800	29886622	1890	1890	1890	1890	30
602	20240318	101700	29829922	1890	1890	1890	1890	50
603	20240318	101600	29735422	1890	1890	1890	1890	60
604	20240318	101500	29622022	1890	1890	1890	1890	20
605	20240318	101400	29584222	1890	1890	1890	1890	0
606	20240318	101300	29584222	1890	1890	1890	1890	0
607	20240318	101200	29584222	1890	1890	1890	1890	0
608	20240318	101100	29584222	1890	1890	1890	1890	1
609	20240318	101000	29582332	1890	1890	1890	1890	0
610	20240318	100900	29582332	1890	1890	1890	1890	0
611	20240318	100800	29582332	1890	1890	1890	1890	0
612	20240318	100700	29582332	1890	1890	1890	1890	0
613	20240318	100600	29582332	1890	1890	1890	1890	0
614	20240318	100500	29582332	1890	1890	1890	1890	0
615	20240318	100400	29582332	1890	1890	1890	1890	2
616	20240318	100300	29578552	1890	1890	1890	1890	1
617	20240318	100200	29576662	1890	1890	1890	1890	1
618	20240318	100100	29574772	1889	1889	1889	1889	1
619	20240318	100000	29572883	1889	1889	1889	1889	350
620	20240318	095900	28911733	1889	1889	1889	1889	1
621	20240318	095800	28909844	1884	1884	1884	1884	1464
622	20240318	095700	26151668	1881	1881	1881	1881	3790
623	20240318	095600	19022678	1881	1881	1881	1881	0
624	20240318	095500	19022678	1881	1881	1881	1881	0
625	20240318	095400	19022678	1881	1880	1881	1880	13
626	20240318	095300	18998237	1880	1880	1880	1880	12
627	20240318	095200	18975677	1880	1881	1881	1880	646
628	20240318	095100	17760562	1881	1881	1881	1881	3
629	20240318	095000	17754919	1880	1880	1880	1880	4
630	20240318	094900	17747399	1881	1880	1881	1880	9
631	20240318	094800	17730476	1881	1880	1881	1880	15
632	20240318	094700	17702273	1880	1881	1881	1880	112
633	20240318	094600	17491613	1880	1880	1880	1880	2
634	20240318	094500	17487853	1880	1880	1880	1880	0
635	20240318	094400	17487853	1880	1880	1880	1880	21
636	20240318	094300	17448373	1880	1881	1881	1880	29
637	20240318	094200	17393850	1880	1880	1881	1880	11
638	20240318	094100	17373162	1880	1880	1880	1880	102
639	20240318	094000	17181402	1880	1880	1880	1880	14
640	20240318	093900	17155082	1880	1880	1880	1880	0
641	20240318	093800	17155082	1880	1880	1880	1880	100
642	20240318	093700	16967082	1880	1880	1880	1880	0
643	20240318	093600	16967082	1880	1880	1880	1880	0
644	20240318	093500	16967082	1880	1880	1880	1880	1
645	20240318	093400	16965202	1881	1881	1881	1881	31
646	20240318	093300	16906891	1881	1880	1881	1880	27
647	20240318	093200	16856121	1881	1880	1881	1880	27
648	20240318	093100	16805351	1880	1881	1884	1880	750
649	20240318	093000	15394641	1881	1881	1881	1881	17
650	20240318	092900	15362664	1881	1882	1882	1881	636
651	20240318	092800	14165713	1883	1883	1883	1883	11
652	20240318	092700	14145000	1886	1886	1886	1882	5080
653	20240318	092600	4580695	1889	1889	1889	1889	3
654	20240318	092500	4575028	1885	1885	1885	1885	0
655	20240318	092400	4575028	1885	1885	1885	1885	0
656	20240318	092300	4575028	1885	1885	1885	1885	0
657	20240318	092200	4575028	1885	1885	1885	1885	1
658	20240318	092100	4573143	1889	1889	1889	1889	1
659	20240318	092000	4571254	1889	1889	1889	1889	2
660	20240318	091900	4567476	1888	1888	1888	1888	3
661	20240318	091800	4561812	1888	1888	1888	1888	1
662	20240318	091700	4559924	1887	1887	1887	1887	1
663	20240318	091600	4558037	1889	1885	1890	1885	5
664	20240318	091500	4548603	1891	1891	1891	1891	1
665	20240318	091400	4546712	1891	1891	1891	1891	1
666	20240318	091300	4544821	1891	1891	1891	1891	2
667	20240318	091200	4541039	1891	1891	1891	1891	101
668	20240318	091100	4350048	1891	1891	1891	1891	1
669	20240318	091000	4348157	1891	1883	1891	1882	80
670	20240318	090900	4197510	1883	1891	1891	1883	602
671	20240318	090800	3063928	1891	1891	1891	1891	1
672	20240318	090700	3062037	1891	1882	1891	1882	31
673	20240318	090600	3003686	1891	1891	1891	1891	1
674	20240318	090500	3001795	1898	1899	1899	1882	482
675	20240318	090400	2093993	1899	1899	1899	1899	1
676	20240318	090300	2092094	1899	1899	1899	1899	1
677	20240318	090200	2090195	1899	1899	1899	1899	1
678	20240318	090100	2088296	1899	1899	1899	1899	2
679	20240318	090000	2084498	1900	1883	1900	1883	1107