KissMeData/131100/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201500	119308295	1966	1966	1966	1966	1126
3	20240322	201400	119308295	1966	1966	1966	1966	0
4	20240322	201300	119308295	1966	1966	1966	1966	0
5	20240322	201200	119308295	1966	1966	1966	1966	0
6	20240322	201100	119308295	1966	1966	1966	1966	0
7	20240322	201000	119308295	1966	1966	1966	1966	0
8	20240322	200900	119308295	1966	1966	1966	1966	0
9	20240322	200800	119308295	1966	1966	1966	1966	0
10	20240322	200700	119308295	1966	1966	1966	1966	0
11	20240322	200600	119308295	1966	1966	1966	1966	0
12	20240322	200500	119308295	1966	1966	1966	1966	0
13	20240322	200400	119308295	1966	1966	1966	1966	0
14	20240322	200300	119308295	1966	1966	1966	1966	0
15	20240322	200200	119308295	1966	1966	1966	1966	0
16	20240322	200100	119308295	1966	1966	1966	1966	0
17	20240322	200000	119308295	1966	1966	1966	1966	0
18	20240322	195900	119308295	1966	1966	1966	1966	0
19	20240322	195800	119308295	1966	1966	1966	1966	0
20	20240322	195700	119308295	1966	1966	1966	1966	0
21	20240322	195600	119308295	1966	1966	1966	1966	0
22	20240322	195500	119308295	1966	1966	1966	1966	0
23	20240322	195400	119308295	1966	1966	1966	1966	0
24	20240322	195300	119308295	1966	1966	1966	1966	0
25	20240322	195200	119308295	1966	1966	1966	1966	0
26	20240322	195100	119308295	1966	1966	1966	1966	0
27	20240322	195000	119308295	1966	1966	1966	1966	0
28	20240322	194900	119308295	1966	1966	1966	1966	0
29	20240322	194800	119308295	1966	1966	1966	1966	0
30	20240322	194700	119308295	1966	1966	1966	1966	0
31	20240322	194600	119308295	1966	1966	1966	1966	0
32	20240322	194500	119308295	1966	1966	1966	1966	1126
33	20240322	194400	119308295	1966	1966	1966	1966	0
34	20240322	194300	119308295	1966	1966	1966	1966	0
35	20240322	194200	119308295	1966	1966	1966	1966	0
36	20240322	194100	119308295	1966	1966	1966	1966	0
37	20240322	194000	119308295	1966	1966	1966	1966	0
38	20240322	193900	119308295	1966	1966	1966	1966	0
39	20240322	193800	119308295	1966	1966	1966	1966	0
40	20240322	193700	119308295	1966	1966	1966	1966	0
41	20240322	193600	119308295	1966	1966	1966	1966	0
42	20240322	193500	119308295	1966	1966	1966	1966	0
43	20240322	193400	119308295	1966	1966	1966	1966	0
44	20240322	193300	119308295	1966	1966	1966	1966	0
45	20240322	193200	119308295	1966	1966	1966	1966	0
46	20240322	193100	119308295	1966	1966	1966	1966	0
47	20240322	193000	119308295	1966	1966	1966	1966	0
48	20240322	192900	119308295	1966	1966	1966	1966	0
49	20240322	192800	119308295	1966	1966	1966	1966	0
50	20240322	192700	119308295	1966	1966	1966	1966	0
51	20240322	192600	119308295	1966	1966	1966	1966	0
52	20240322	192500	119308295	1966	1966	1966	1966	0
53	20240322	192400	119308295	1966	1966	1966	1966	0
54	20240322	192300	119308295	1966	1966	1966	1966	0
55	20240322	192200	119308295	1966	1966	1966	1966	0
56	20240322	192100	119308295	1966	1966	1966	1966	0
57	20240322	192000	119308295	1966	1966	1966	1966	0
58	20240322	191900	119308295	1966	1966	1966	1966	0
59	20240322	191800	119308295	1966	1966	1966	1966	0
60	20240322	191700	119308295	1966	1966	1966	1966	0
61	20240322	191600	119308295	1966	1966	1966	1966	0
62	20240322	191500	119308295	1966	1966	1966	1966	1126
63	20240322	191400	119308295	1966	1966	1966	1966	0
64	20240322	191300	119308295	1966	1966	1966	1966	0
65	20240322	191200	119308295	1966	1966	1966	1966	0
66	20240322	191100	119308295	1966	1966	1966	1966	0
67	20240322	191000	119308295	1966	1966	1966	1966	0
68	20240322	190900	119308295	1966	1966	1966	1966	0
69	20240322	190800	119308295	1966	1966	1966	1966	0
70	20240322	190700	119308295	1966	1966	1966	1966	0
71	20240322	190600	119308295	1966	1966	1966	1966	0
72	20240322	190500	119308295	1966	1966	1966	1966	0
73	20240322	190400	119308295	1966	1966	1966	1966	0
74	20240322	190300	119308295	1966	1966	1966	1966	0
75	20240322	190200	119308295	1966	1966	1966	1966	0
76	20240322	190100	119308295	1966	1966	1966	1966	0
77	20240322	190000	119308295	1966	1966	1966	1966	0
78	20240322	185900	119308295	1966	1966	1966	1966	0
79	20240322	185800	119308295	1966	1966	1966	1966	0
80	20240322	185700	119308295	1966	1966	1966	1966	0
81	20240322	185600	119308295	1966	1966	1966	1966	0
82	20240322	185500	119308295	1966	1966	1966	1966	0
83	20240322	185400	119308295	1966	1966	1966	1966	0
84	20240322	185300	119308295	1966	1966	1966	1966	0
85	20240322	185200	119308295	1966	1966	1966	1966	0
86	20240322	185100	119308295	1966	1966	1966	1966	0
87	20240322	185000	119308295	1966	1966	1966	1966	0
88	20240322	184900	119308295	1966	1966	1966	1966	0
89	20240322	184800	119308295	1966	1966	1966	1966	0
90	20240322	184700	119308295	1966	1966	1966	1966	0
91	20240322	184600	119308295	1966	1966	1966	1966	0
92	20240322	184500	119308295	1966	1966	1966	1966	1126
93	20240322	184400	119308295	1966	1966	1966	1966	0
94	20240322	184300	119308295	1966	1966	1966	1966	0
95	20240322	184200	119308295	1966	1966	1966	1966	0
96	20240322	184100	119308295	1966	1966	1966	1966	0
97	20240322	184000	119308295	1966	1966	1966	1966	0
98	20240322	183900	119308295	1966	1966	1966	1966	0
99	20240322	183800	119308295	1966	1966	1966	1966	0
100	20240322	183700	119308295	1966	1966	1966	1966	0
101	20240322	183600	119308295	1966	1966	1966	1966	0
102	20240322	183500	119308295	1966	1966	1966	1966	0
103	20240322	183400	119308295	1966	1966	1966	1966	0
104	20240322	183300	119308295	1966	1966	1966	1966	0
105	20240322	183200	119308295	1966	1966	1966	1966	0
106	20240322	183100	119308295	1966	1966	1966	1966	0
107	20240322	183000	119308295	1966	1966	1966	1966	0
108	20240322	182900	119308295	1966	1966	1966	1966	0
109	20240322	182800	119308295	1966	1966	1966	1966	0
110	20240322	182700	119308295	1966	1966	1966	1966	0
111	20240322	182600	119308295	1966	1966	1966	1966	0
112	20240322	182500	119308295	1966	1966	1966	1966	0
113	20240322	182400	119308295	1966	1966	1966	1966	0
114	20240322	182300	119308295	1966	1966	1966	1966	0
115	20240322	182200	119308295	1966	1966	1966	1966	0
116	20240322	182100	119308295	1966	1966	1966	1966	0
117	20240322	182000	119308295	1966	1966	1966	1966	0
118	20240322	181900	119308295	1966	1966	1966	1966	0
119	20240322	181800	119308295	1966	1966	1966	1966	0
120	20240322	181700	119308295	1966	1966	1966	1966	0
121	20240322	181600	119308295	1966	1966	1966	1966	0
122	20240322	181500	119308295	1966	1966	1966	1966	1126
123	20240322	181400	119308295	1966	1966	1966	1966	0
124	20240322	181300	119308295	1966	1966	1966	1966	0
125	20240322	181200	119308295	1966	1966	1966	1966	0
126	20240322	181100	119308295	1966	1966	1966	1966	0
127	20240322	181000	119308295	1966	1966	1966	1966	0
128	20240322	180900	119308295	1966	1966	1966	1966	0
129	20240322	180800	119308295	1966	1966	1966	1966	0
130	20240322	180700	119308295	1966	1966	1966	1966	0
131	20240322	180600	119308295	1966	1966	1966	1966	0
132	20240322	180500	119308295	1966	1966	1966	1966	0
133	20240322	180400	119308295	1966	1966	1966	1966	0
134	20240322	180300	119308295	1966	1966	1966	1966	0
135	20240322	180200	119308295	1966	1966	1966	1966	0
136	20240322	180100	119308295	1966	1966	1966	1966	0
137	20240322	180000	119308295	1966	1966	1966	1966	0
138	20240322	175900	119308295	1966	1966	1966	1966	0
139	20240322	175800	119308295	1966	1966	1966	1966	0
140	20240322	175700	119308295	1966	1966	1966	1966	0
141	20240322	175600	119308295	1966	1966	1966	1966	0
142	20240322	175500	119308295	1966	1966	1966	1966	0
143	20240322	175400	119308295	1966	1966	1966	1966	0
144	20240322	175300	119308295	1966	1966	1966	1966	0
145	20240322	175200	119308295	1966	1966	1966	1966	0
146	20240322	175100	119308295	1966	1966	1966	1966	0
147	20240322	175000	119308295	1966	1966	1966	1966	0
148	20240322	174900	119308295	1966	1966	1966	1966	0
149	20240322	174800	119308295	1966	1966	1966	1966	0
150	20240322	174700	119308295	1966	1966	1966	1966	0
151	20240322	174600	119308295	1966	1966	1966	1966	0
152	20240322	174500	119308295	1966	1966	1966	1966	1126
153	20240322	174400	119308295	1966	1966	1966	1966	0
154	20240322	174300	119308295	1966	1966	1966	1966	0
155	20240322	174200	119308295	1966	1966	1966	1966	0
156	20240322	174100	119308295	1966	1966	1966	1966	0
157	20240322	174000	119308295	1966	1966	1966	1966	0
158	20240322	173900	119308295	1966	1966	1966	1966	0
159	20240322	173800	119308295	1966	1966	1966	1966	0
160	20240322	173700	119308295	1966	1966	1966	1966	0
161	20240322	173600	119308295	1966	1966	1966	1966	0
162	20240322	173500	119308295	1966	1966	1966	1966	0
163	20240322	173400	119308295	1966	1966	1966	1966	0
164	20240322	173300	119308295	1966	1966	1966	1966	0
165	20240322	173200	119308295	1966	1966	1966	1966	0
166	20240322	173100	119308295	1966	1966	1966	1966	0
167	20240322	173000	119308295	1966	1966	1966	1966	0
168	20240322	172900	119308295	1966	1966	1966	1966	0
169	20240322	172800	119308295	1966	1966	1966	1966	0
170	20240322	172700	119308295	1966	1966	1966	1966	0
171	20240322	172600	119308295	1966	1966	1966	1966	0
172	20240322	172500	119308295	1966	1966	1966	1966	0
173	20240322	172400	119308295	1966	1966	1966	1966	0
174	20240322	172300	119308295	1966	1966	1966	1966	0
175	20240322	172200	119308295	1966	1966	1966	1966	0
176	20240322	172100	119308295	1966	1966	1966	1966	0
177	20240322	172000	119308295	1966	1966	1966	1966	0
178	20240322	171900	119308295	1966	1966	1966	1966	0
179	20240322	171800	119308295	1966	1966	1966	1966	0
180	20240322	171700	119308295	1966	1966	1966	1966	0
181	20240322	171600	119308295	1966	1966	1966	1966	0
182	20240322	171500	119308295	1966	1966	1966	1966	1126
183	20240322	171400	119308295	1966	1966	1966	1966	0
184	20240322	171300	119308295	1966	1966	1966	1966	0
185	20240322	171200	119308295	1966	1966	1966	1966	0
186	20240322	171100	119308295	1966	1966	1966	1966	0
187	20240322	171000	119308295	1966	1966	1966	1966	0
188	20240322	170900	119308295	1966	1966	1966	1966	0
189	20240322	170800	119308295	1966	1966	1966	1966	0
190	20240322	170700	119308295	1966	1966	1966	1966	0
191	20240322	170600	119308295	1966	1966	1966	1966	0
192	20240322	170500	119308295	1966	1966	1966	1966	0
193	20240322	170400	119308295	1966	1966	1966	1966	0
194	20240322	170300	119308295	1966	1966	1966	1966	0
195	20240322	170200	119308295	1966	1966	1966	1966	0
196	20240322	170100	119308295	1966	1966	1966	1966	0
197	20240322	170000	119308295	1966	1966	1966	1966	0
198	20240322	165900	119308295	1966	1966	1966	1966	0
199	20240322	165800	119308295	1966	1966	1966	1966	0
200	20240322	165700	119308295	1966	1966	1966	1966	0
201	20240322	165600	119308295	1966	1966	1966	1966	0
202	20240322	165500	119308295	1966	1966	1966	1966	0
203	20240322	165400	119308295	1966	1966	1966	1966	0
204	20240322	165300	119308295	1966	1966	1966	1966	0
205	20240322	165200	119308295	1966	1966	1966	1966	0
206	20240322	165100	119308295	1966	1966	1966	1966	0
207	20240322	165000	119308295	1966	1966	1966	1966	0
208	20240322	164900	119308295	1966	1966	1966	1966	0
209	20240322	164800	119308295	1966	1966	1966	1966	0
210	20240322	164700	119308295	1966	1966	1966	1966	0
211	20240322	164600	119308295	1966	1966	1966	1966	0
212	20240322	164500	119308295	1966	1966	1966	1966	1126
213	20240322	164400	119308295	1966	1966	1966	1966	0
214	20240322	164300	119308295	1966	1966	1966	1966	0
215	20240322	164200	119308295	1966	1966	1966	1966	0
216	20240322	164100	119308295	1966	1966	1966	1966	0
217	20240322	164000	119308295	1966	1966	1966	1966	0
218	20240322	163900	119308295	1966	1966	1966	1966	0
219	20240322	163800	119308295	1966	1966	1966	1966	0
220	20240322	163700	119308295	1966	1966	1966	1966	0
221	20240322	163600	119308295	1966	1966	1966	1966	0
222	20240322	163500	119308295	1966	1966	1966	1966	0
223	20240322	163400	119308295	1966	1966	1966	1966	0
224	20240322	163300	119308295	1966	1966	1966	1966	0
225	20240322	163200	119308295	1966	1966	1966	1966	0
226	20240322	163100	119308295	1966	1966	1966	1966	0
227	20240322	163000	119308295	1966	1966	1966	1966	0
228	20240322	162900	119308295	1966	1966	1966	1966	0
229	20240322	162800	119308295	1966	1966	1966	1966	0
230	20240322	162700	119308295	1966	1966	1966	1966	0
231	20240322	162600	119308295	1966	1966	1966	1966	0
232	20240322	162500	119308295	1966	1966	1966	1966	0
233	20240322	162400	119308295	1966	1966	1966	1966	0
234	20240322	162300	119308295	1966	1966	1966	1966	0
235	20240322	162200	119308295	1966	1966	1966	1966	0
236	20240322	162100	119308295	1966	1966	1966	1966	0
237	20240322	162000	119308295	1966	1966	1966	1966	0
238	20240322	161900	119308295	1966	1966	1966	1966	0
239	20240322	161800	119308295	1966	1966	1966	1966	0
240	20240322	161700	119308295	1966	1966	1966	1966	0
241	20240322	161600	119308295	1966	1966	1966	1966	0
242	20240322	161500	119308295	1966	1966	1966	1966	1126
243	20240322	161400	119308295	1966	1966	1966	1966	0
244	20240322	161300	119308295	1966	1966	1966	1966	0
245	20240322	161200	119308295	1966	1966	1966	1966	0
246	20240322	161100	119308295	1966	1966	1966	1966	0
247	20240322	161000	119308295	1966	1966	1966	1966	0
248	20240322	160900	119308295	1966	1966	1966	1966	0
249	20240322	160800	119308295	1966	1966	1966	1966	0
250	20240322	160700	119308295	1966	1966	1966	1966	0
251	20240322	160600	119308295	1966	1966	1966	1966	0
252	20240322	160500	119308295	1966	1966	1966	1966	0
253	20240322	160400	119308295	1966	1966	1966	1966	0
254	20240322	160300	119308295	1966	1966	1966	1966	0
255	20240322	160200	119308295	1966	1966	1966	1966	0
256	20240322	160100	119308295	1966	1966	1966	1966	0
257	20240322	160000	119308295	1966	1966	1966	1966	0
258	20240322	155900	119308295	1966	1966	1966	1966	0
259	20240322	155800	119308295	1966	1966	1966	1966	0
260	20240322	155700	119308295	1966	1966	1966	1966	0
261	20240322	155600	119308295	1966	1966	1966	1966	0
262	20240322	155500	119308295	1966	1966	1966	1966	0
263	20240322	155400	119308295	1966	1966	1966	1966	0
264	20240322	155300	119308295	1966	1966	1966	1966	0
265	20240322	155200	119308295	1966	1966	1966	1966	0
266	20240322	155100	119308295	1966	1966	1966	1966	0
267	20240322	155000	119308295	1966	1966	1966	1966	0
268	20240322	154900	119308295	1966	1966	1966	1966	0
269	20240322	154800	119308295	1966	1966	1966	1966	0
270	20240322	154700	119308295	1966	1966	1966	1966	0
271	20240322	154600	119308295	1966	1966	1966	1966	0
272	20240322	154500	119308295	1966	1966	1966	1966	1126
273	20240322	154400	119308295	1966	1966	1966	1966	0
274	20240322	154300	119308295	1966	1966	1966	1966	0
275	20240322	154200	119308295	1966	1966	1966	1966	0
276	20240322	154100	119308295	1966	1966	1966	1966	0
277	20240322	154000	119308295	1966	1966	1966	1966	0
278	20240322	153900	119308295	1966	1966	1966	1966	0
279	20240322	153800	119308295	1966	1966	1966	1966	0
280	20240322	153700	119308295	1966	1966	1966	1966	0
281	20240322	153600	119308295	1966	1966	1966	1966	0
282	20240322	153500	119308295	1966	1966	1966	1966	0
283	20240322	153400	119308295	1966	1966	1966	1966	0
284	20240322	153300	119308295	1966	1966	1966	1966	0
285	20240322	153200	119308295	1966	1966	1966	1966	0
286	20240322	153100	119308295	1966	1966	1966	1966	0
287	20240322	153000	119308295	1966	1966	1966	1966	1126
288	20240322	152900	117094579	1966	1966	1966	1966	0
289	20240322	152800	117094579	1966	1966	1966	1966	0
290	20240322	152700	117094579	1966	1966	1966	1966	0
291	20240322	152600	117094579	1966	1966	1966	1966	0
292	20240322	152500	117094579	1966	1966	1966	1966	0
293	20240322	152400	117094579	1966	1966	1966	1966	0
294	20240322	152300	117094579	1966	1966	1966	1966	0
295	20240322	152200	117094579	1966	1966	1966	1966	0
296	20240322	152100	117094579	1966	1966	1966	1966	0
297	20240322	152000	117094579	1966	1966	1966	1966	0
298	20240322	151900	117094579	1966	1966	1966	1957	87
299	20240322	151800	116924290	1956	1966	1967	1956	24
300	20240322	151700	116877103	1956	1961	1967	1956	561
301	20240322	151600	115777116	1967	1967	1967	1967	0
302	20240322	151500	115777116	1967	1967	1967	1967	6
303	20240322	151400	115765314	1967	1960	1967	1960	80
304	20240322	151300	115607967	1967	1960	1967	1960	151
305	20240322	151200	115311057	1967	1960	1967	1960	543
306	20240322	151100	114246359	1957	1960	1960	1957	106
307	20240322	151000	114038707	1960	1960	1960	1956	303
308	20240322	150900	113444976	1959	1959	1960	1959	62
309	20240322	150800	113323496	1955	1957	1957	1955	132
310	20240322	150700	113065350	1960	1960	1960	1960	20
311	20240322	150600	113026150	1967	1967	1967	1967	0
312	20240322	150500	113026150	1967	1967	1967	1967	0
313	20240322	150400	113026150	1967	1967	1967	1967	0
314	20240322	150300	113026150	1967	1967	1967	1967	0
315	20240322	150200	113026150	1967	1960	1971	1960	736
316	20240322	150100	111579877	1964	1960	1964	1960	3136
317	20240322	150000	105433203	1960	1958	1960	1956	802
318	20240322	145900	103863883	1960	1960	1960	1960	5
319	20240322	145800	103854083	1960	1954	1960	1954	342
320	20240322	145700	103185373	1955	1955	1955	1955	1
321	20240322	145600	103183418	1955	1952	1955	1952	321
322	20240322	145500	102556812	1952	1947	1952	1947	3683
323	20240322	145400	95374923	1945	1943	1945	1943	2154
324	20240322	145300	91187701	1942	1942	1942	1942	1084
325	20240322	145200	89082573	1942	1942	1942	1942	11
326	20240322	145100	89061211	1938	1938	1938	1938	0
327	20240322	145000	89061211	1938	1938	1938	1938	0
328	20240322	144900	89061211	1938	1938	1938	1938	1000
329	20240322	144800	87123211	1942	1942	1942	1942	0
330	20240322	144700	87123211	1942	1942	1942	1942	0
331	20240322	144600	87123211	1942	1942	1942	1942	0
332	20240322	144500	87123211	1942	1940	1942	1940	40
333	20240322	144400	87045571	1940	1936	1940	1936	23
334	20240322	144300	87000955	1940	1940	1940	1940	76
335	20240322	144200	86853515	1940	1943	1943	1940	306
336	20240322	144100	86259857	1943	1939	1943	1936	1023
337	20240322	144000	84276501	1943	1943	1943	1939	314
338	20240322	143900	83667602	1943	1934	1943	1932	1316
339	20240322	143800	81116183	1934	1933	1934	1933	1250
340	20240322	143700	78699932	1933	1933	1933	1933	0
341	20240322	143600	78699932	1933	1933	1933	1933	0
342	20240322	143500	78699932	1933	1933	1933	1933	0
343	20240322	143400	78699932	1933	1933	1933	1933	0
344	20240322	143300	78699932	1933	1933	1933	1933	0
345	20240322	143200	78699932	1933	1933	1933	1933	155
346	20240322	143100	78400317	1933	1935	1935	1933	288
347	20240322	143000	77843388	1935	1935	1935	1935	0
348	20240322	142900	77843388	1935	1935	1935	1935	0
349	20240322	142800	77843388	1935	1935	1935	1935	0
350	20240322	142700	77843388	1935	1935	1935	1935	0
351	20240322	142600	77843388	1935	1935	1935	1935	0
352	20240322	142500	77843388	1935	1935	1935	1935	0
353	20240322	142400	77843388	1935	1935	1935	1935	0
354	20240322	142300	77843388	1935	1935	1935	1935	1
355	20240322	142200	77841453	1934	1934	1934	1934	100
356	20240322	142100	77648053	1935	1935	1935	1935	0
357	20240322	142000	77648053	1935	1934	1935	1934	601
358	20240322	141900	76485618	1934	1933	1934	1933	14
359	20240322	141800	76458552	1935	1935	1935	1932	189
360	20240322	141700	76092904	1932	1937	1937	1932	1229
361	20240322	141600	73715523	1938	1935	1939	1935	568
362	20240322	141500	72616081	1935	1937	1937	1935	34
363	20240322	141400	72550271	1938	1938	1938	1938	0
364	20240322	141300	72550271	1938	1938	1938	1938	3
365	20240322	141200	72544457	1938	1938	1938	1938	0
366	20240322	141100	72544457	1938	1938	1938	1938	1
367	20240322	141000	72542519	1936	1937	1937	1934	1043
368	20240322	140900	70523332	1940	1940	1940	1940	0
369	20240322	140800	70523332	1940	1940	1940	1940	0
370	20240322	140700	70523332	1940	1940	1940	1939	274
371	20240322	140600	69991822	1940	1930	1940	1930	3293
372	20240322	140500	63635682	1929	1923	1929	1922	4987
373	20240322	140400	54027263	1923	1923	1923	1923	90
374	20240322	140300	53854193	1923	1923	1923	1923	0
375	20240322	140200	53854193	1923	1923	1923	1923	0
376	20240322	140100	53854193	1923	1923	1923	1923	13
377	20240322	140000	53829194	1922	1922	1922	1922	0
378	20240322	135900	53829194	1922	1922	1922	1922	0
379	20240322	135800	53829194	1922	1922	1922	1922	0
380	20240322	135700	53829194	1922	1922	1922	1922	634
381	20240322	135600	52610646	1922	1920	1922	1920	507
382	20240322	135500	51636474	1920	1920	1920	1920	0
383	20240322	135400	51636474	1920	1920	1920	1920	443
384	20240322	135300	50785914	1920	1920	1920	1920	0
385	20240322	135200	50785914	1920	1920	1920	1920	0
386	20240322	135100	50785914	1920	1920	1920	1920	0
387	20240322	135000	50785914	1920	1920	1920	1920	54
388	20240322	134900	50682234	1920	1920	1920	1920	0
389	20240322	134800	50682234	1920	1920	1920	1920	1
390	20240322	134700	50680314	1920	1920	1920	1920	71
391	20240322	134600	50543994	1920	1920	1920	1920	0
392	20240322	134500	50543994	1920	1920	1920	1920	0
393	20240322	134400	50543994	1920	1919	1920	1919	227
394	20240322	134300	50108238	1919	1919	1919	1919	300
395	20240322	134200	49532538	1919	1919	1919	1919	1
396	20240322	134100	49530619	1919	1919	1919	1919	0
397	20240322	134000	49530619	1919	1919	1919	1919	0
398	20240322	133900	49530619	1919	1919	1919	1919	1
399	20240322	133800	49528700	1918	1918	1918	1918	264
400	20240322	133700	49022348	1919	1919	1919	1919	0
401	20240322	133600	49022348	1919	1919	1919	1919	1
402	20240322	133500	49020429	1919	1919	1919	1919	0
403	20240322	133400	49020429	1919	1919	1919	1919	0
404	20240322	133300	49020429	1919	1919	1919	1919	0
405	20240322	133200	49020429	1919	1919	1919	1919	30
406	20240322	133100	48962859	1919	1918	1919	1918	175
407	20240322	133000	48627131	1918	1918	1918	1918	1
408	20240322	132900	48625213	1918	1918	1918	1918	0
409	20240322	132800	48625213	1918	1918	1918	1918	0
410	20240322	132700	48625213	1918	1918	1918	1918	0
411	20240322	132600	48625213	1918	1918	1918	1918	2
412	20240322	132500	48621377	1917	1917	1917	1917	0
413	20240322	132400	48621377	1917	1916	1917	1916	5
414	20240322	132300	48611795	1913	1912	1913	1912	1416
415	20240322	132200	45903386	1912	1912	1912	1912	1
416	20240322	132100	45901474	1911	1911	1911	1911	0
417	20240322	132000	45901474	1911	1911	1911	1911	714
418	20240322	131900	44537020	1910	1910	1910	1910	0
419	20240322	131800	44537020	1910	1910	1910	1910	525
420	20240322	131700	43534270	1910	1910	1910	1910	42
421	20240322	131600	43454050	1911	1911	1911	1911	0
422	20240322	131500	43454050	1911	1910	1911	1910	422
423	20240322	131400	42647930	1909	1909	1909	1909	0
424	20240322	131300	42647930	1909	1909	1909	1909	0
425	20240322	131200	42647930	1909	1909	1909	1909	0
426	20240322	131100	42647930	1909	1909	1909	1909	0
427	20240322	131000	42647930	1909	1909	1909	1909	0
428	20240322	130900	42647930	1909	1909	1909	1909	0
429	20240322	130800	42647930	1909	1909	1909	1909	0
430	20240322	130700	42647930	1909	1909	1909	1909	0
431	20240322	130600	42647930	1909	1909	1909	1909	0
432	20240322	130500	42647930	1909	1909	1909	1909	0
433	20240322	130400	42647930	1909	1909	1909	1909	0
434	20240322	130300	42647930	1909	1909	1909	1909	0
435	20240322	130200	42647930	1909	1909	1909	1909	0
436	20240322	130100	42647930	1909	1909	1909	1909	0
437	20240322	130000	42647930	1909	1909	1909	1909	0
438	20240322	125900	42647930	1909	1909	1909	1909	0
439	20240322	125800	42647930	1909	1909	1909	1909	0
440	20240322	125700	42647930	1909	1909	1909	1909	0
441	20240322	125600	42647930	1909	1909	1909	1909	0
442	20240322	125500	42647930	1909	1909	1909	1909	2
443	20240322	125400	42644112	1909	1909	1909	1909	0
444	20240322	125300	42644112	1909	1909	1909	1909	0
445	20240322	125200	42644112	1909	1909	1909	1909	0
446	20240322	125100	42644112	1909	1909	1909	1909	1
447	20240322	125000	42642203	1909	1909	1909	1909	1
448	20240322	124900	42640294	1910	1910	1910	1910	100
449	20240322	124800	42449294	1910	1910	1910	1910	0
450	20240322	124700	42449294	1910	1910	1910	1910	0
451	20240322	124600	42449294	1910	1910	1910	1910	0
452	20240322	124500	42449294	1910	1910	1910	1910	0
453	20240322	124400	42449294	1910	1910	1910	1910	0
454	20240322	124300	42449294	1910	1910	1910	1910	0
455	20240322	124200	42449294	1910	1910	1910	1910	0
456	20240322	124100	42449294	1910	1910	1910	1910	0
457	20240322	124000	42449294	1910	1910	1910	1910	0
458	20240322	123900	42449294	1910	1910	1910	1910	0
459	20240322	123800	42449294	1910	1910	1910	1910	0
460	20240322	123700	42449294	1910	1910	1910	1910	0
461	20240322	123600	42449294	1910	1910	1910	1910	1
462	20240322	123500	42447384	1909	1909	1909	1909	0
463	20240322	123400	42447384	1909	1909	1909	1909	1
464	20240322	123300	42445475	1910	1910	1910	1910	0
465	20240322	123200	42445475	1910	1910	1910	1910	0
466	20240322	123100	42445475	1910	1910	1910	1910	0
467	20240322	123000	42445475	1910	1910	1910	1910	0
468	20240322	122900	42445475	1910	1910	1910	1910	0
469	20240322	122800	42445475	1910	1910	1910	1910	17
470	20240322	122700	42413005	1911	1912	1912	1911	24
471	20240322	122600	42367120	1911	1912	1912	1911	28
472	20240322	122500	42313610	1912	1909	1912	1909	528
473	20240322	122400	41305652	1908	1908	1908	1908	0
474	20240322	122300	41305652	1908	1908	1908	1908	0
475	20240322	122200	41305652	1908	1908	1908	1908	0
476	20240322	122100	41305652	1908	1908	1908	1908	0
477	20240322	122000	41305652	1908	1908	1908	1908	0
478	20240322	121900	41305652	1908	1908	1908	1908	0
479	20240322	121800	41305652	1908	1908	1908	1908	0
480	20240322	121700	41305652	1908	1908	1908	1908	0
481	20240322	121600	41305652	1908	1908	1908	1908	0
482	20240322	121500	41305652	1908	1908	1908	1908	0
483	20240322	121400	41305652	1908	1908	1908	1908	4
484	20240322	121300	41298020	1908	1908	1908	1908	0
485	20240322	121200	41298020	1908	1908	1908	1908	400
486	20240322	121100	40534820	1908	1908	1908	1908	0
487	20240322	121000	40534820	1908	1908	1908	1908	50
488	20240322	120900	40439420	1908	1908	1908	1908	0
489	20240322	120800	40439420	1908	1908	1908	1908	0
490	20240322	120700	40439420	1908	1908	1908	1908	0
491	20240322	120600	40439420	1908	1908	1908	1908	0
492	20240322	120500	40439420	1908	1908	1908	1908	0
493	20240322	120400	40439420	1908	1908	1908	1908	0
494	20240322	120300	40439420	1908	1908	1908	1908	0
495	20240322	120200	40439420	1908	1908	1908	1908	0
496	20240322	120100	40439420	1908	1908	1908	1908	0
497	20240322	120000	40439420	1908	1908	1908	1908	0
498	20240322	115900	40439420	1908	1908	1908	1908	0
499	20240322	115800	40439420	1908	1908	1908	1908	0
500	20240322	115700	40439420	1908	1908	1908	1908	0
501	20240322	115600	40439420	1908	1908	1908	1908	0
502	20240322	115500	40439420	1908	1908	1908	1908	0
503	20240322	115400	40439420	1908	1908	1908	1908	1
504	20240322	115300	40437512	1909	1909	1909	1909	0
505	20240322	115200	40437512	1909	1909	1909	1909	10
506	20240322	115100	40418422	1912	1912	1912	1912	0
507	20240322	115000	40418422	1912	1908	1912	1908	932
508	20240322	114900	38639308	1908	1908	1908	1908	300
509	20240322	114800	38066908	1906	1906	1906	1906	0
510	20240322	114700	38066908	1906	1906	1906	1906	0
511	20240322	114600	38066908	1906	1906	1906	1906	0
512	20240322	114500	38066908	1906	1907	1907	1906	777
513	20240322	114400	36585268	1907	1907	1907	1907	100
514	20240322	114300	36394568	1909	1909	1909	1909	0
515	20240322	114200	36394568	1909	1909	1909	1909	0
516	20240322	114100	36394568	1909	1909	1909	1909	0
517	20240322	114000	36394568	1909	1909	1909	1909	0
518	20240322	113900	36394568	1909	1909	1909	1909	0
519	20240322	113800	36394568	1909	1909	1909	1909	0
520	20240322	113700	36394568	1909	1909	1909	1909	0
521	20240322	113600	36394568	1909	1909	1909	1909	0
522	20240322	113500	36394568	1909	1909	1909	1909	0
523	20240322	113400	36394568	1909	1909	1909	1909	0
524	20240322	113300	36394568	1909	1909	1909	1909	0
525	20240322	113200	36394568	1909	1909	1909	1909	0
526	20240322	113100	36394568	1909	1909	1909	1909	0
527	20240322	113000	36394568	1909	1909	1909	1909	0
528	20240322	112900	36394568	1909	1909	1909	1909	0
529	20240322	112800	36394568	1909	1909	1909	1909	0
530	20240322	112700	36394568	1909	1909	1909	1909	0
531	20240322	112600	36394568	1909	1909	1909	1909	0
532	20240322	112500	36394568	1909	1909	1909	1909	5
533	20240322	112400	36385023	1909	1909	1909	1909	0
534	20240322	112300	36385023	1909	1909	1909	1909	0
535	20240322	112200	36385023	1909	1909	1909	1909	376
536	20240322	112100	35667239	1909	1909	1909	1909	0
537	20240322	112000	35667239	1909	1909	1909	1909	0
538	20240322	111900	35667239	1909	1909	1909	1907	385
539	20240322	111800	34932432	1909	1909	1909	1909	0
540	20240322	111700	34932432	1909	1909	1909	1909	0
541	20240322	111600	34932432	1909	1909	1909	1909	0
542	20240322	111500	34932432	1909	1909	1909	1909	0
543	20240322	111400	34932432	1909	1909	1909	1909	29
544	20240322	111300	34877071	1909	1909	1909	1909	56
545	20240322	111200	34770167	1907	1907	1907	1907	0
546	20240322	111100	34770167	1907	1907	1907	1907	0
547	20240322	111000	34770167	1907	1907	1907	1907	0
548	20240322	110900	34770167	1907	1907	1907	1907	0
549	20240322	110800	34770167	1907	1907	1907	1907	0
550	20240322	110700	34770167	1907	1907	1907	1907	0
551	20240322	110600	34770167	1907	1907	1907	1907	0
552	20240322	110500	34770167	1907	1907	1907	1907	0
553	20240322	110400	34770167	1907	1907	1907	1907	0
554	20240322	110300	34770167	1907	1908	1908	1907	12
555	20240322	110200	34747282	1906	1906	1906	1906	0
556	20240322	110100	34747282	1906	1906	1906	1906	0
557	20240322	110000	34747282	1906	1906	1906	1906	0
558	20240322	105900	34747282	1906	1906	1906	1906	0
559	20240322	105800	34747282	1906	1906	1906	1906	0
560	20240322	105700	34747282	1906	1906	1906	1906	0
561	20240322	105600	34747282	1906	1906	1906	1906	0
562	20240322	105500	34747282	1906	1906	1906	1906	0
563	20240322	105400	34747282	1906	1906	1906	1906	3
564	20240322	105300	34741564	1906	1906	1906	1906	1
565	20240322	105200	34739658	1909	1909	1909	1909	0
566	20240322	105100	34739658	1909	1909	1909	1909	0
567	20240322	105000	34739658	1909	1909	1909	1909	0
568	20240322	104900	34739658	1909	1909	1909	1909	100
569	20240322	104800	34548758	1910	1910	1910	1910	0
570	20240322	104700	34548758	1910	1910	1910	1910	0
571	20240322	104600	34548758	1910	1910	1910	1910	0
572	20240322	104500	34548758	1910	1913	1913	1910	2410
573	20240322	104400	29941871	1914	1914	1914	1914	0
574	20240322	104300	29941871	1914	1914	1914	1914	10
575	20240322	104200	29922731	1914	1914	1914	1914	0
576	20240322	104100	29922731	1914	1914	1914	1914	1
577	20240322	104000	29920817	1913	1914	1914	1913	106
578	20240322	103900	29718036	1914	1914	1914	1914	5
579	20240322	103800	29708466	1914	1914	1914	1914	0
580	20240322	103700	29708466	1914	1914	1914	1914	5
581	20240322	103600	29698896	1914	1918	1918	1914	782
582	20240322	103500	28201406	1919	1919	1919	1919	6
583	20240322	103400	28189892	1919	1916	1919	1916	1368
584	20240322	103300	25568192	1916	1916	1916	1916	390
585	20240322	103200	24820952	1916	1916	1916	1916	0
586	20240322	103100	24820952	1916	1916	1916	1916	0
587	20240322	103000	24820952	1916	1916	1916	1916	0
588	20240322	102900	24820952	1916	1916	1916	1916	0
589	20240322	102800	24820952	1916	1916	1916	1916	121
590	20240322	102700	24589116	1916	1916	1916	1916	0
591	20240322	102600	24589116	1916	1916	1916	1916	0
592	20240322	102500	24589116	1916	1916	1916	1916	0
593	20240322	102400	24589116	1916	1916	1916	1916	203
594	20240322	102300	24200168	1916	1916	1916	1916	0
595	20240322	102200	24200168	1916	1916	1916	1916	0
596	20240322	102100	24200168	1916	1916	1916	1916	564
597	20240322	102000	23119544	1914	1914	1914	1914	2
598	20240322	101900	23115716	1916	1916	1916	1916	0
599	20240322	101800	23115716	1916	1916	1916	1916	0
600	20240322	101700	23115716	1916	1916	1916	1916	0
601	20240322	101600	23115716	1916	1914	1916	1914	13
602	20240322	101500	23090828	1916	1916	1916	1916	2
603	20240322	101400	23086996	1914	1914	1914	1914	881
604	20240322	101300	21400762	1914	1914	1914	1914	10
605	20240322	101200	21381622	1914	1914	1914	1914	297
606	20240322	101100	20813164	1914	1913	1914	1913	2809
607	20240322	101000	15437261	1913	1913	1913	1913	0
608	20240322	100900	15437261	1913	1913	1913	1913	1
609	20240322	100800	15435348	1913	1913	1913	1913	0
610	20240322	100700	15435348	1913	1913	1913	1913	0
611	20240322	100600	15435348	1913	1913	1913	1913	0
612	20240322	100500	15435348	1913	1913	1913	1913	0
613	20240322	100400	15435348	1913	1913	1913	1913	0
614	20240322	100300	15435348	1913	1913	1913	1913	2
615	20240322	100200	15431522	1907	1907	1907	1907	0
616	20240322	100100	15431522	1907	1905	1907	1905	840
617	20240322	100000	13831320	1905	1905	1905	1905	0
618	20240322	095900	13831320	1905	1905	1905	1905	0
619	20240322	095800	13831320	1905	1905	1905	1905	0
620	20240322	095700	13831320	1905	1905	1905	1905	0
621	20240322	095600	13831320	1905	1905	1905	1905	2
622	20240322	095500	13827510	1905	1905	1905	1905	15
623	20240322	095400	13798935	1905	1902	1905	1902	502
624	20240322	095300	12842631	1902	1902	1902	1902	50
625	20240322	095200	12747531	1902	1902	1902	1902	0
626	20240322	095100	12747531	1902	1902	1902	1902	0
627	20240322	095000	12747531	1902	1902	1902	1902	60
628	20240322	094900	12633411	1902	1902	1902	1902	0
629	20240322	094800	12633411	1902	1902	1902	1902	0
630	20240322	094700	12633411	1902	1902	1902	1902	0
631	20240322	094600	12633411	1902	1902	1902	1902	1
632	20240322	094500	12631509	1904	1904	1904	1904	250
633	20240322	094400	12155509	1901	1906	1906	1901	1307
634	20240322	094300	9668576	1909	1909	1909	1909	524
635	20240322	094200	8668260	1905	1905	1905	1905	0
636	20240322	094100	8668260	1905	1909	1909	1905	800
637	20240322	094000	7142164	1913	1913	1913	1913	0
638	20240322	093900	7142164	1913	1913	1913	1913	1
639	20240322	093800	7140251	1913	1910	1913	1909	39
640	20240322	093700	7065790	1909	1912	1912	1909	570
641	20240322	093600	5976392	1913	1913	1913	1913	0
642	20240322	093500	5976392	1913	1913	1913	1913	1
643	20240322	093400	5974479	1910	1910	1910	1910	0
644	20240322	093300	5974479	1910	1910	1910	1910	0
645	20240322	093200	5974479	1910	1910	1910	1910	0
646	20240322	093100	5974479	1910	1910	1910	1910	0
647	20240322	093000	5974479	1910	1910	1910	1910	0
648	20240322	092900	5974479	1910	1910	1910	1910	1
649	20240322	092800	5972569	1910	1910	1910	1910	0
650	20240322	092700	5972569	1910	1910	1910	1910	0
651	20240322	092600	5972569	1910	1910	1910	1910	0
652	20240322	092500	5972569	1910	1910	1910	1910	1
653	20240322	092400	5970659	1909	1905	1909	1905	2
654	20240322	092300	5966845	1909	1910	1910	1905	1024
655	20240322	092200	4013245	1911	1911	1911	1911	0
656	20240322	092100	4013245	1911	1907	1911	1907	6
657	20240322	092000	4001799	1907	1907	1907	1907	0
658	20240322	091900	4001799	1907	1913	1913	1907	2
659	20240322	091800	3997979	1907	1914	1914	1907	85
660	20240322	091700	3835877	1907	1907	1907	1907	0
661	20240322	091600	3835877	1907	1912	1912	1907	364
662	20240322	091500	3140466	1913	1914	1914	1913	106
663	20240322	091400	2937661	1915	1917	1917	1915	46
664	20240322	091300	2849534	1917	1917	1917	1917	0
665	20240322	091200	2849534	1917	1919	1919	1917	316
666	20240322	091100	2243351	1919	1919	1919	1919	0
667	20240322	091000	2243351	1919	1921	1921	1919	182
668	20240322	090900	1893750	1921	1921	1921	1921	0
669	20240322	090800	1893750	1921	1923	1924	1921	122
670	20240322	090700	1659122	1920	1920	1920	1920	0
671	20240322	090600	1659122	1920	1920	1920	1920	113
672	20240322	090500	1442162	1920	1920	1920	1920	75
673	20240322	090400	1298162	1920	1920	1920	1920	0
674	20240322	090300	1298162	1920	1924	1924	1920	135
675	20240322	090200	1038530	1924	1924	1924	1924	2
676	20240322	090100	1034682	1925	1924	1925	1924	66
677	20240322	090000	907697	1924	1919	1924	1919	473