KissMeData/131100/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201800	100918522	1879	1879	1879	1879	1216
3	20240307	201700	100918522	1879	1879	1879	1879	0
4	20240307	201600	100918522	1879	1879	1879	1879	0
5	20240307	201500	100918522	1879	1879	1879	1879	0
6	20240307	201400	100918522	1879	1879	1879	1879	0
7	20240307	201300	100918522	1879	1879	1879	1879	0
8	20240307	201200	100918522	1879	1879	1879	1879	0
9	20240307	201100	100918522	1879	1879	1879	1879	0
10	20240307	201000	100918522	1879	1879	1879	1879	0
11	20240307	200900	100918522	1879	1879	1879	1879	0
12	20240307	200800	100918522	1879	1879	1879	1879	0
13	20240307	200700	100918522	1879	1879	1879	1879	0
14	20240307	200600	100918522	1879	1879	1879	1879	0
15	20240307	200500	100918522	1879	1879	1879	1879	0
16	20240307	200400	100918522	1879	1879	1879	1879	0
17	20240307	200300	100918522	1879	1879	1879	1879	0
18	20240307	200200	100918522	1879	1879	1879	1879	0
19	20240307	200100	100918522	1879	1879	1879	1879	0
20	20240307	200000	100918522	1879	1879	1879	1879	0
21	20240307	195900	100918522	1879	1879	1879	1879	0
22	20240307	195800	100918522	1879	1879	1879	1879	0
23	20240307	195700	100918522	1879	1879	1879	1879	0
24	20240307	195600	100918522	1879	1879	1879	1879	0
25	20240307	195500	100918522	1879	1879	1879	1879	0
26	20240307	195400	100918522	1879	1879	1879	1879	0
27	20240307	195300	100918522	1879	1879	1879	1879	0
28	20240307	195200	100918522	1879	1879	1879	1879	0
29	20240307	195100	100918522	1879	1879	1879	1879	0
30	20240307	195000	100918522	1879	1879	1879	1879	0
31	20240307	194900	100918522	1879	1879	1879	1879	0
32	20240307	194800	100918522	1879	1879	1879	1879	1216
33	20240307	194700	100918522	1879	1879	1879	1879	0
34	20240307	194600	100918522	1879	1879	1879	1879	0
35	20240307	194500	100918522	1879	1879	1879	1879	0
36	20240307	194400	100918522	1879	1879	1879	1879	0
37	20240307	194300	100918522	1879	1879	1879	1879	0
38	20240307	194200	100918522	1879	1879	1879	1879	0
39	20240307	194100	100918522	1879	1879	1879	1879	0
40	20240307	194000	100918522	1879	1879	1879	1879	0
41	20240307	193900	100918522	1879	1879	1879	1879	0
42	20240307	193800	100918522	1879	1879	1879	1879	0
43	20240307	193700	100918522	1879	1879	1879	1879	0
44	20240307	193600	100918522	1879	1879	1879	1879	0
45	20240307	193500	100918522	1879	1879	1879	1879	0
46	20240307	193400	100918522	1879	1879	1879	1879	0
47	20240307	193300	100918522	1879	1879	1879	1879	0
48	20240307	193200	100918522	1879	1879	1879	1879	0
49	20240307	193100	100918522	1879	1879	1879	1879	0
50	20240307	193000	100918522	1879	1879	1879	1879	0
51	20240307	192900	100918522	1879	1879	1879	1879	0
52	20240307	192800	100918522	1879	1879	1879	1879	0
53	20240307	192700	100918522	1879	1879	1879	1879	0
54	20240307	192600	100918522	1879	1879	1879	1879	0
55	20240307	192500	100918522	1879	1879	1879	1879	0
56	20240307	192400	100918522	1879	1879	1879	1879	0
57	20240307	192300	100918522	1879	1879	1879	1879	0
58	20240307	192200	100918522	1879	1879	1879	1879	0
59	20240307	192100	100918522	1879	1879	1879	1879	0
60	20240307	192000	100918522	1879	1879	1879	1879	0
61	20240307	191900	100918522	1879	1879	1879	1879	0
62	20240307	191800	100918522	1879	1879	1879	1879	1216
63	20240307	191700	100918522	1879	1879	1879	1879	0
64	20240307	191600	100918522	1879	1879	1879	1879	0
65	20240307	191500	100918522	1879	1879	1879	1879	0
66	20240307	191400	100918522	1879	1879	1879	1879	0
67	20240307	191300	100918522	1879	1879	1879	1879	0
68	20240307	191200	100918522	1879	1879	1879	1879	0
69	20240307	191100	100918522	1879	1879	1879	1879	0
70	20240307	191000	100918522	1879	1879	1879	1879	0
71	20240307	190900	100918522	1879	1879	1879	1879	0
72	20240307	190800	100918522	1879	1879	1879	1879	0
73	20240307	190700	100918522	1879	1879	1879	1879	0
74	20240307	190600	100918522	1879	1879	1879	1879	0
75	20240307	190500	100918522	1879	1879	1879	1879	0
76	20240307	190400	100918522	1879	1879	1879	1879	0
77	20240307	190300	100918522	1879	1879	1879	1879	0
78	20240307	190200	100918522	1879	1879	1879	1879	0
79	20240307	190100	100918522	1879	1879	1879	1879	0
80	20240307	190000	100918522	1879	1879	1879	1879	0
81	20240307	185900	100918522	1879	1879	1879	1879	0
82	20240307	185800	100918522	1879	1879	1879	1879	0
83	20240307	185700	100918522	1879	1879	1879	1879	0
84	20240307	185600	100918522	1879	1879	1879	1879	0
85	20240307	185500	100918522	1879	1879	1879	1879	0
86	20240307	185400	100918522	1879	1879	1879	1879	0
87	20240307	185300	100918522	1879	1879	1879	1879	0
88	20240307	185200	100918522	1879	1879	1879	1879	0
89	20240307	185100	100918522	1879	1879	1879	1879	0
90	20240307	185000	100918522	1879	1879	1879	1879	0
91	20240307	184900	100918522	1879	1879	1879	1879	0
92	20240307	184800	100918522	1879	1879	1879	1879	1216
93	20240307	184700	100918522	1879	1879	1879	1879	0
94	20240307	184600	100918522	1879	1879	1879	1879	0
95	20240307	184500	100918522	1879	1879	1879	1879	0
96	20240307	184400	100918522	1879	1879	1879	1879	0
97	20240307	184300	100918522	1879	1879	1879	1879	0
98	20240307	184200	100918522	1879	1879	1879	1879	0
99	20240307	184100	100918522	1879	1879	1879	1879	0
100	20240307	184000	100918522	1879	1879	1879	1879	0
101	20240307	183900	100918522	1879	1879	1879	1879	0
102	20240307	183800	100918522	1879	1879	1879	1879	0
103	20240307	183700	100918522	1879	1879	1879	1879	0
104	20240307	183600	100918522	1879	1879	1879	1879	0
105	20240307	183500	100918522	1879	1879	1879	1879	0
106	20240307	183400	100918522	1879	1879	1879	1879	0
107	20240307	183300	100918522	1879	1879	1879	1879	0
108	20240307	183200	100918522	1879	1879	1879	1879	0
109	20240307	183100	100918522	1879	1879	1879	1879	0
110	20240307	183000	100918522	1879	1879	1879	1879	0
111	20240307	182900	100918522	1879	1879	1879	1879	0
112	20240307	182800	100918522	1879	1879	1879	1879	0
113	20240307	182700	100918522	1879	1879	1879	1879	0
114	20240307	182600	100918522	1879	1879	1879	1879	0
115	20240307	182500	100918522	1879	1879	1879	1879	0
116	20240307	182400	100918522	1879	1879	1879	1879	0
117	20240307	182300	100918522	1879	1879	1879	1879	0
118	20240307	182200	100918522	1879	1879	1879	1879	0
119	20240307	182100	100918522	1879	1879	1879	1879	0
120	20240307	182000	100918522	1879	1879	1879	1879	0
121	20240307	181900	100918522	1879	1879	1879	1879	0
122	20240307	181800	100918522	1879	1879	1879	1879	1216
123	20240307	181700	100918522	1879	1879	1879	1879	0
124	20240307	181600	100918522	1879	1879	1879	1879	0
125	20240307	181500	100918522	1879	1879	1879	1879	0
126	20240307	181400	100918522	1879	1879	1879	1879	0
127	20240307	181300	100918522	1879	1879	1879	1879	0
128	20240307	181200	100918522	1879	1879	1879	1879	0
129	20240307	181100	100918522	1879	1879	1879	1879	0
130	20240307	181000	100918522	1879	1879	1879	1879	0
131	20240307	180900	100918522	1879	1879	1879	1879	0
132	20240307	180800	100918522	1879	1879	1879	1879	0
133	20240307	180700	100918522	1879	1879	1879	1879	0
134	20240307	180600	100918522	1879	1879	1879	1879	0
135	20240307	180500	100918522	1879	1879	1879	1879	0
136	20240307	180400	100918522	1879	1879	1879	1879	0
137	20240307	180300	100918522	1879	1879	1879	1879	0
138	20240307	180200	100918522	1879	1879	1879	1879	0
139	20240307	180100	100918522	1879	1879	1879	1879	0
140	20240307	180000	100918522	1879	1879	1879	1879	0
141	20240307	175900	100918522	1879	1879	1879	1879	0
142	20240307	175800	100918522	1879	1879	1879	1879	0
143	20240307	175700	100918522	1879	1879	1879	1879	0
144	20240307	175600	100918522	1879	1879	1879	1879	0
145	20240307	175500	100918522	1879	1879	1879	1879	0
146	20240307	175400	100918522	1879	1879	1879	1879	0
147	20240307	175300	100918522	1879	1879	1879	1879	0
148	20240307	175200	100918522	1879	1879	1879	1879	0
149	20240307	175100	100918522	1879	1879	1879	1879	0
150	20240307	175000	100918522	1879	1879	1879	1879	0
151	20240307	174900	100918522	1879	1879	1879	1879	0
152	20240307	174800	100918522	1879	1879	1879	1879	1216
153	20240307	174700	100918522	1879	1879	1879	1879	0
154	20240307	174600	100918522	1879	1879	1879	1879	0
155	20240307	174500	100918522	1879	1879	1879	1879	0
156	20240307	174400	100918522	1879	1879	1879	1879	0
157	20240307	174300	100918522	1879	1879	1879	1879	0
158	20240307	174200	100918522	1879	1879	1879	1879	0
159	20240307	174100	100918522	1879	1879	1879	1879	0
160	20240307	174000	100918522	1879	1879	1879	1879	0
161	20240307	173900	100918522	1879	1879	1879	1879	0
162	20240307	173800	100918522	1879	1879	1879	1879	0
163	20240307	173700	100918522	1879	1879	1879	1879	0
164	20240307	173600	100918522	1879	1879	1879	1879	0
165	20240307	173500	100918522	1879	1879	1879	1879	0
166	20240307	173400	100918522	1879	1879	1879	1879	0
167	20240307	173300	100918522	1879	1879	1879	1879	0
168	20240307	173200	100918522	1879	1879	1879	1879	0
169	20240307	173100	100918522	1879	1879	1879	1879	0
170	20240307	173000	100918522	1879	1879	1879	1879	0
171	20240307	172900	100918522	1879	1879	1879	1879	0
172	20240307	172800	100918522	1879	1879	1879	1879	0
173	20240307	172700	100918522	1879	1879	1879	1879	0
174	20240307	172600	100918522	1879	1879	1879	1879	0
175	20240307	172500	100918522	1879	1879	1879	1879	0
176	20240307	172400	100918522	1879	1879	1879	1879	0
177	20240307	172300	100918522	1879	1879	1879	1879	0
178	20240307	172200	100918522	1879	1879	1879	1879	0
179	20240307	172100	100918522	1879	1879	1879	1879	0
180	20240307	172000	100918522	1879	1879	1879	1879	0
181	20240307	171900	100918522	1879	1879	1879	1879	0
182	20240307	171800	100918522	1879	1879	1879	1879	1216
183	20240307	171700	100918522	1879	1879	1879	1879	0
184	20240307	171600	100918522	1879	1879	1879	1879	0
185	20240307	171500	100918522	1879	1879	1879	1879	0
186	20240307	171400	100918522	1879	1879	1879	1879	0
187	20240307	171300	100918522	1879	1879	1879	1879	0
188	20240307	171200	100918522	1879	1879	1879	1879	0
189	20240307	171100	100918522	1879	1879	1879	1879	0
190	20240307	171000	100918522	1879	1879	1879	1879	0
191	20240307	170900	100918522	1879	1879	1879	1879	0
192	20240307	170800	100918522	1879	1879	1879	1879	0
193	20240307	170700	100918522	1879	1879	1879	1879	0
194	20240307	170600	100918522	1879	1879	1879	1879	0
195	20240307	170500	100918522	1879	1879	1879	1879	0
196	20240307	170400	100918522	1879	1879	1879	1879	0
197	20240307	170300	100918522	1879	1879	1879	1879	0
198	20240307	170200	100918522	1879	1879	1879	1879	0
199	20240307	170100	100918522	1879	1879	1879	1879	0
200	20240307	170000	100918522	1879	1879	1879	1879	0
201	20240307	165900	100918522	1879	1879	1879	1879	0
202	20240307	165800	100918522	1879	1879	1879	1879	0
203	20240307	165700	100918522	1879	1879	1879	1879	0
204	20240307	165600	100918522	1879	1879	1879	1879	0
205	20240307	165500	100918522	1879	1879	1879	1879	0
206	20240307	165400	100918522	1879	1879	1879	1879	0
207	20240307	165300	100918522	1879	1879	1879	1879	0
208	20240307	165200	100918522	1879	1879	1879	1879	0
209	20240307	165100	100918522	1879	1879	1879	1879	0
210	20240307	165000	100918522	1879	1879	1879	1879	0
211	20240307	164900	100918522	1879	1879	1879	1879	0
212	20240307	164800	100918522	1879	1879	1879	1879	1216
213	20240307	164700	100918522	1879	1879	1879	1879	0
214	20240307	164600	100918522	1879	1879	1879	1879	0
215	20240307	164500	100918522	1879	1879	1879	1879	0
216	20240307	164400	100918522	1879	1879	1879	1879	0
217	20240307	164300	100918522	1879	1879	1879	1879	0
218	20240307	164200	100918522	1879	1879	1879	1879	0
219	20240307	164100	100918522	1879	1879	1879	1879	0
220	20240307	164000	100918522	1879	1879	1879	1879	0
221	20240307	163900	100918522	1879	1879	1879	1879	0
222	20240307	163800	100918522	1879	1879	1879	1879	0
223	20240307	163700	100918522	1879	1879	1879	1879	0
224	20240307	163600	100918522	1879	1879	1879	1879	0
225	20240307	163500	100918522	1879	1879	1879	1879	0
226	20240307	163400	100918522	1879	1879	1879	1879	0
227	20240307	163300	100918522	1879	1879	1879	1879	0
228	20240307	163200	100918522	1879	1879	1879	1879	0
229	20240307	163100	100918522	1879	1879	1879	1879	0
230	20240307	163000	100918522	1879	1879	1879	1879	0
231	20240307	162900	100918522	1879	1879	1879	1879	0
232	20240307	162800	100918522	1879	1879	1879	1879	0
233	20240307	162700	100918522	1879	1879	1879	1879	0
234	20240307	162600	100918522	1879	1879	1879	1879	0
235	20240307	162500	100918522	1879	1879	1879	1879	0
236	20240307	162400	100918522	1879	1879	1879	1879	0
237	20240307	162300	100918522	1879	1879	1879	1879	0
238	20240307	162200	100918522	1879	1879	1879	1879	0
239	20240307	162100	100918522	1879	1879	1879	1879	0
240	20240307	162000	100918522	1879	1879	1879	1879	0
241	20240307	161900	100918522	1879	1879	1879	1879	0
242	20240307	161800	100918522	1879	1879	1879	1879	1216
243	20240307	161700	100918522	1879	1879	1879	1879	0
244	20240307	161600	100918522	1879	1879	1879	1879	0
245	20240307	161500	100918522	1879	1879	1879	1879	0
246	20240307	161400	100918522	1879	1879	1879	1879	0
247	20240307	161300	100918522	1879	1879	1879	1879	0
248	20240307	161200	100918522	1879	1879	1879	1879	0
249	20240307	161100	100918522	1879	1879	1879	1879	0
250	20240307	161000	100918522	1879	1879	1879	1879	0
251	20240307	160900	100918522	1879	1879	1879	1879	0
252	20240307	160800	100918522	1879	1879	1879	1879	0
253	20240307	160700	100918522	1879	1879	1879	1879	0
254	20240307	160600	100918522	1879	1879	1879	1879	0
255	20240307	160500	100918522	1879	1879	1879	1879	0
256	20240307	160400	100918522	1879	1879	1879	1879	0
257	20240307	160300	100918522	1879	1879	1879	1879	0
258	20240307	160200	100918522	1879	1879	1879	1879	0
259	20240307	160100	100918522	1879	1879	1879	1879	0
260	20240307	160000	100918522	1879	1879	1879	1879	0
261	20240307	155900	100918522	1879	1879	1879	1879	0
262	20240307	155800	100918522	1879	1879	1879	1879	0
263	20240307	155700	100918522	1879	1879	1879	1879	0
264	20240307	155600	100918522	1879	1879	1879	1879	0
265	20240307	155500	100918522	1879	1879	1879	1879	0
266	20240307	155400	100918522	1879	1879	1879	1879	0
267	20240307	155300	100918522	1879	1879	1879	1879	0
268	20240307	155200	100918522	1879	1879	1879	1879	0
269	20240307	155100	100918522	1879	1879	1879	1879	0
270	20240307	155000	100918522	1879	1879	1879	1879	0
271	20240307	154900	100918522	1879	1879	1879	1879	0
272	20240307	154800	100918522	1879	1879	1879	1879	1216
273	20240307	154700	100918522	1879	1879	1879	1879	0
274	20240307	154600	100918522	1879	1879	1879	1879	0
275	20240307	154500	100918522	1879	1879	1879	1879	0
276	20240307	154400	100918522	1879	1879	1879	1879	0
277	20240307	154300	100918522	1879	1879	1879	1879	0
278	20240307	154200	100918522	1879	1879	1879	1879	0
279	20240307	154100	100918522	1879	1879	1879	1879	0
280	20240307	154000	100918522	1879	1879	1879	1879	0
281	20240307	153900	100918522	1879	1879	1879	1879	0
282	20240307	153800	100918522	1879	1879	1879	1879	0
283	20240307	153700	100918522	1879	1879	1879	1879	0
284	20240307	153600	100918522	1879	1879	1879	1879	0
285	20240307	153500	100918522	1879	1879	1879	1879	0
286	20240307	153400	100918522	1879	1879	1879	1879	0
287	20240307	153300	100918522	1879	1879	1879	1879	0
288	20240307	153200	100918522	1879	1879	1879	1879	0
289	20240307	153100	100918522	1879	1879	1879	1879	0
290	20240307	153000	100918522	1879	1879	1879	1879	1216
291	20240307	152900	98633658	1869	1869	1869	1869	0
292	20240307	152800	98633658	1869	1869	1869	1869	0
293	20240307	152700	98633658	1869	1869	1869	1869	0
294	20240307	152600	98633658	1869	1869	1869	1869	0
295	20240307	152500	98633658	1869	1869	1869	1869	0
296	20240307	152400	98633658	1869	1869	1869	1869	0
297	20240307	152300	98633658	1869	1869	1869	1869	0
298	20240307	152200	98633658	1869	1869	1869	1869	0
299	20240307	152100	98633658	1869	1869	1869	1869	0
300	20240307	152000	98633658	1869	1869	1869	1869	0
301	20240307	151900	98633658	1869	1871	1871	1869	799
302	20240307	151800	97139803	1878	1878	1878	1878	0
303	20240307	151700	97139803	1878	1878	1878	1878	0
304	20240307	151600	97139803	1878	1878	1878	1878	0
305	20240307	151500	97139803	1878	1878	1878	1878	0
306	20240307	151400	97139803	1878	1878	1878	1878	0
307	20240307	151300	97139803	1878	1878	1878	1878	0
308	20240307	151200	97139803	1878	1878	1878	1878	7
309	20240307	151100	97126657	1878	1878	1878	1878	13
310	20240307	151000	97102243	1878	1878	1878	1878	1
311	20240307	150900	97100365	1878	1878	1878	1878	8
312	20240307	150800	97085341	1879	1878	1879	1878	24
313	20240307	150700	97040268	1878	1878	1878	1878	5
314	20240307	150600	97030878	1878	1878	1878	1878	164
315	20240307	150500	96722886	1879	1879	1879	1879	0
316	20240307	150400	96722886	1879	1879	1879	1879	0
317	20240307	150300	96722886	1879	1878	1879	1878	10
318	20240307	150200	96704101	1878	1878	1878	1878	0
319	20240307	150100	96704101	1878	1878	1878	1878	0
320	20240307	150000	96704101	1878	1878	1878	1878	0
321	20240307	145900	96704101	1878	1878	1878	1878	0
322	20240307	145800	96704101	1878	1878	1878	1878	53
323	20240307	145700	96604567	1878	1878	1878	1878	49
324	20240307	145600	96512545	1878	1878	1878	1878	0
325	20240307	145500	96512545	1878	1879	1879	1878	2
326	20240307	145400	96508788	1879	1877	1879	1877	1802
327	20240307	145300	93124316	1878	1878	1878	1878	0
328	20240307	145200	93124316	1878	1878	1878	1878	0
329	20240307	145100	93124316	1878	1878	1878	1878	0
330	20240307	145000	93124316	1878	1878	1878	1878	0
331	20240307	144900	93124316	1878	1878	1878	1878	0
332	20240307	144800	93124316	1878	1878	1878	1878	0
333	20240307	144700	93124316	1878	1878	1878	1878	0
334	20240307	144600	93124316	1878	1878	1878	1878	0
335	20240307	144500	93124316	1878	1878	1878	1878	0
336	20240307	144400	93124316	1878	1878	1878	1878	2
337	20240307	144300	93120560	1879	1879	1879	1879	0
338	20240307	144200	93120560	1879	1879	1879	1879	0
339	20240307	144100	93120560	1879	1879	1879	1879	0
340	20240307	144000	93120560	1879	1879	1879	1879	679
341	20240307	143900	91844719	1879	1879	1879	1879	1
342	20240307	143800	91842840	1870	1870	1870	1870	0
343	20240307	143700	91842840	1870	1870	1870	1870	0
344	20240307	143600	91842840	1870	1870	1870	1870	0
345	20240307	143500	91842840	1870	1870	1870	1870	0
346	20240307	143400	91842840	1870	1870	1870	1870	1
347	20240307	143300	91840970	1871	1871	1871	1871	0
348	20240307	143200	91840970	1871	1871	1871	1871	0
349	20240307	143100	91840970	1871	1871	1871	1871	0
350	20240307	143000	91840970	1871	1871	1871	1871	1
351	20240307	142900	91839099	1879	1879	1879	1879	0
352	20240307	142800	91839099	1879	1879	1879	1879	0
353	20240307	142700	91839099	1879	1879	1879	1879	0
354	20240307	142600	91839099	1879	1879	1879	1879	0
355	20240307	142500	91839099	1879	1879	1879	1879	0
356	20240307	142400	91839099	1879	1879	1879	1879	0
357	20240307	142300	91839099	1879	1879	1879	1879	1
358	20240307	142200	91837220	1880	1880	1880	1880	0
359	20240307	142100	91837220	1880	1880	1880	1880	0
360	20240307	142000	91837220	1880	1875	1880	1875	1151
361	20240307	141900	89675961	1875	1875	1875	1875	0
362	20240307	141800	89675961	1875	1875	1875	1875	1
363	20240307	141700	89674086	1876	1876	1876	1876	0
364	20240307	141600	89674086	1876	1876	1876	1876	0
365	20240307	141500	89674086	1876	1876	1876	1876	0
366	20240307	141400	89674086	1876	1876	1876	1876	0
367	20240307	141300	89674086	1876	1876	1876	1876	0
368	20240307	141200	89674086	1876	1876	1876	1876	0
369	20240307	141100	89674086	1876	1876	1876	1876	0
370	20240307	141000	89674086	1876	1876	1876	1876	0
371	20240307	140900	89674086	1876	1876	1876	1876	0
372	20240307	140800	89674086	1876	1876	1876	1876	0
373	20240307	140700	89674086	1876	1876	1876	1876	1
374	20240307	140600	89672210	1876	1876	1876	1876	0
375	20240307	140500	89672210	1876	1876	1876	1876	0
376	20240307	140400	89672210	1876	1876	1876	1876	0
377	20240307	140300	89672210	1876	1876	1876	1876	0
378	20240307	140200	89672210	1876	1876	1876	1876	0
379	20240307	140100	89672210	1876	1876	1876	1876	0
380	20240307	140000	89672210	1876	1876	1876	1876	0
381	20240307	135900	89672210	1876	1876	1876	1876	0
382	20240307	135800	89672210	1876	1876	1876	1876	3
383	20240307	135700	89666582	1876	1876	1876	1876	0
384	20240307	135600	89666582	1876	1876	1876	1876	0
385	20240307	135500	89666582	1876	1876	1876	1876	0
386	20240307	135400	89666582	1876	1876	1876	1876	2
387	20240307	135300	89662830	1876	1876	1876	1876	0
388	20240307	135200	89662830	1876	1876	1876	1876	0
389	20240307	135100	89662830	1876	1876	1876	1876	1
390	20240307	135000	89660954	1876	1876	1876	1876	0
391	20240307	134900	89660954	1876	1876	1876	1876	0
392	20240307	134800	89660954	1876	1876	1876	1876	2
393	20240307	134700	89657202	1876	1876	1876	1876	0
394	20240307	134600	89657202	1876	1876	1876	1876	0
395	20240307	134500	89657202	1876	1876	1876	1876	0
396	20240307	134400	89657202	1876	1876	1876	1876	2
397	20240307	134300	89653450	1876	1876	1876	1876	0
398	20240307	134200	89653450	1876	1876	1876	1876	2
399	20240307	134100	89649698	1867	1868	1868	1867	373
400	20240307	134000	88953110	1868	1870	1870	1868	2529
401	20240307	133900	84226613	1875	1875	1875	1875	0
402	20240307	133800	84226613	1875	1875	1875	1875	0
403	20240307	133700	84226613	1875	1875	1875	1875	0
404	20240307	133600	84226613	1875	1875	1875	1875	3
405	20240307	133500	84220988	1871	1871	1871	1871	1
406	20240307	133400	84219117	1870	1871	1871	1870	579
407	20240307	133300	83135809	1872	1872	1872	1872	0
408	20240307	133200	83135809	1872	1872	1872	1872	0
409	20240307	133100	83135809	1872	1872	1872	1872	140
410	20240307	133000	82873729	1876	1876	1876	1876	2
411	20240307	132900	82869977	1876	1876	1876	1876	100
412	20240307	132800	82682377	1873	1873	1873	1873	50
413	20240307	132700	82588727	1873	1873	1873	1873	50
414	20240307	132600	82495077	1876	1876	1876	1876	0
415	20240307	132500	82495077	1876	1876	1876	1876	14
416	20240307	132400	82468813	1873	1876	1876	1873	489
417	20240307	132300	81552910	1874	1875	1875	1874	427
418	20240307	132200	80752644	1875	1875	1875	1875	0
419	20240307	132100	80752644	1875	1875	1875	1875	0
420	20240307	132000	80752644	1875	1879	1879	1875	501
421	20240307	131900	79813265	1875	1875	1875	1875	1000
422	20240307	131800	77938265	1879	1879	1879	1877	505
423	20240307	131700	76989374	1879	1879	1879	1879	0
424	20240307	131600	76989374	1879	1879	1879	1879	99
425	20240307	131500	76803353	1879	1879	1879	1879	0
426	20240307	131400	76803353	1879	1879	1879	1879	1
427	20240307	131300	76801474	1878	1878	1878	1878	0
428	20240307	131200	76801474	1878	1875	1878	1875	5
429	20240307	131100	76792093	1878	1878	1878	1878	0
430	20240307	131000	76792093	1878	1878	1878	1878	120
431	20240307	130900	76566733	1880	1880	1880	1880	0
432	20240307	130800	76566733	1880	1880	1880	1880	0
433	20240307	130700	76566733	1880	1880	1880	1880	0
434	20240307	130600	76566733	1880	1880	1880	1880	2
435	20240307	130500	76562973	1880	1880	1880	1880	0
436	20240307	130400	76562973	1880	1880	1880	1880	1
437	20240307	130300	76561093	1879	1879	1879	1879	100
438	20240307	130200	76373193	1880	1880	1880	1880	0
439	20240307	130100	76373193	1880	1880	1880	1880	0
440	20240307	130000	76373193	1880	1880	1880	1880	2
441	20240307	125900	76369433	1880	1880	1880	1880	0
442	20240307	125800	76369433	1880	1880	1880	1880	161
443	20240307	125700	76066753	1880	1880	1880	1880	10
444	20240307	125600	76047953	1880	1880	1880	1880	0
445	20240307	125500	76047953	1880	1880	1880	1880	37
446	20240307	125400	75978393	1880	1880	1880	1880	2
447	20240307	125300	75974633	1880	1880	1880	1880	0
448	20240307	125200	75974633	1880	1880	1880	1880	0
449	20240307	125100	75974633	1880	1880	1880	1880	0
450	20240307	125000	75974633	1880	1880	1880	1880	0
451	20240307	124900	75974633	1880	1880	1880	1880	0
452	20240307	124800	75974633	1880	1880	1880	1880	3
453	20240307	124700	75968993	1880	1880	1880	1880	0
454	20240307	124600	75968993	1880	1880	1880	1880	0
455	20240307	124500	75968993	1880	1880	1880	1880	0
456	20240307	124400	75968993	1880	1880	1880	1880	0
457	20240307	124300	75968993	1880	1880	1880	1880	0
458	20240307	124200	75968993	1880	1880	1880	1880	2
459	20240307	124100	75965233	1880	1880	1880	1880	0
460	20240307	124000	75965233	1880	1880	1880	1880	0
461	20240307	123900	75965233	1880	1880	1880	1880	0
462	20240307	123800	75965233	1880	1880	1880	1880	60
463	20240307	123700	75852433	1880	1880	1880	1880	0
464	20240307	123600	75852433	1880	1880	1880	1880	2
465	20240307	123500	75848673	1880	1880	1880	1880	60
466	20240307	123400	75735873	1880	1880	1880	1880	0
467	20240307	123300	75735873	1880	1880	1880	1880	0
468	20240307	123200	75735873	1880	1880	1880	1880	1
469	20240307	123100	75733993	1880	1880	1880	1880	0
470	20240307	123000	75733993	1880	1880	1880	1880	2
471	20240307	122900	75730233	1880	1880	1880	1880	0
472	20240307	122800	75730233	1880	1880	1880	1880	0
473	20240307	122700	75730233	1880	1880	1880	1880	0
474	20240307	122600	75730233	1880	1880	1880	1880	0
475	20240307	122500	75730233	1880	1880	1880	1880	0
476	20240307	122400	75730233	1880	1880	1880	1880	2
477	20240307	122300	75726473	1880	1880	1880	1880	0
478	20240307	122200	75726473	1880	1880	1880	1880	0
479	20240307	122100	75726473	1880	1880	1880	1880	0
480	20240307	122000	75726473	1880	1880	1880	1880	0
481	20240307	121900	75726473	1880	1880	1880	1880	0
482	20240307	121800	75726473	1880	1875	1880	1875	8
483	20240307	121700	75711463	1875	1880	1880	1875	779
484	20240307	121600	74249928	1877	1877	1877	1877	0
485	20240307	121500	74249928	1877	1877	1877	1877	0
486	20240307	121400	74249928	1877	1877	1877	1877	20
487	20240307	121300	74212388	1880	1880	1880	1880	0
488	20240307	121200	74212388	1880	1880	1880	1880	2
489	20240307	121100	74208628	1877	1881	1881	1877	1254
490	20240307	121000	71851294	1881	1881	1881	1881	0
491	20240307	120900	71851294	1881	1881	1881	1881	0
492	20240307	120800	71851294	1881	1881	1881	1881	107
493	20240307	120700	71650027	1887	1887	1887	1887	4
494	20240307	120600	71642479	1887	1889	1889	1887	102
495	20240307	120500	71450001	1889	1889	1889	1889	0
496	20240307	120400	71450001	1889	1889	1889	1889	0
497	20240307	120300	71450001	1889	1889	1889	1889	0
498	20240307	120200	71450001	1889	1889	1889	1889	0
499	20240307	120100	71450001	1889	1889	1889	1889	1
500	20240307	120000	71448112	1889	1889	1889	1889	2
501	20240307	115900	71444334	1890	1890	1890	1890	0
502	20240307	115800	71444334	1890	1890	1890	1890	0
503	20240307	115700	71444334	1890	1890	1890	1890	0
504	20240307	115600	71444334	1890	1890	1890	1890	0
505	20240307	115500	71444334	1890	1890	1890	1890	0
506	20240307	115400	71444334	1890	1880	1890	1880	302
507	20240307	115300	70876554	1890	1890	1890	1890	0
508	20240307	115200	70876554	1890	1890	1890	1890	0
509	20240307	115100	70876554	1890	1890	1890	1890	0
510	20240307	115000	70876554	1890	1890	1890	1890	0
511	20240307	114900	70876554	1890	1890	1890	1890	0
512	20240307	114800	70876554	1890	1890	1890	1890	2
513	20240307	114700	70872774	1890	1890	1890	1890	0
514	20240307	114600	70872774	1890	1890	1890	1890	0
515	20240307	114500	70872774	1890	1890	1890	1890	1
516	20240307	114400	70870884	1890	1890	1890	1890	0
517	20240307	114300	70870884	1890	1890	1890	1890	0
518	20240307	114200	70870884	1890	1890	1890	1890	2
519	20240307	114100	70867104	1890	1890	1890	1890	0
520	20240307	114000	70867104	1890	1890	1890	1890	0
521	20240307	113900	70867104	1890	1890	1890	1890	0
522	20240307	113800	70867104	1890	1890	1890	1890	0
523	20240307	113700	70867104	1890	1890	1890	1890	0
524	20240307	113600	70867104	1890	1890	1890	1890	2
525	20240307	113500	70863324	1890	1890	1890	1890	0
526	20240307	113400	70863324	1890	1890	1890	1890	0
527	20240307	113300	70863324	1890	1890	1890	1890	0
528	20240307	113200	70863324	1890	1890	1890	1890	0
529	20240307	113100	70863324	1890	1890	1890	1890	0
530	20240307	113000	70863324	1890	1890	1890	1890	2
531	20240307	112900	70859544	1886	1886	1886	1886	1
532	20240307	112800	70857658	1887	1887	1887	1887	0
533	20240307	112700	70857658	1887	1887	1887	1887	0
534	20240307	112600	70857658	1887	1887	1887	1887	0
535	20240307	112500	70857658	1887	1887	1887	1887	0
536	20240307	112400	70857658	1887	1879	1887	1879	262
537	20240307	112300	70365344	1887	1887	1887	1887	0
538	20240307	112200	70365344	1887	1887	1887	1887	0
539	20240307	112100	70365344	1887	1887	1887	1887	0
540	20240307	112000	70365344	1887	1887	1887	1887	0
541	20240307	111900	70365344	1887	1888	1888	1887	1058
542	20240307	111800	68368840	1890	1890	1890	1890	2
543	20240307	111700	68365060	1888	1888	1888	1888	0
544	20240307	111600	68365060	1888	1888	1888	1888	32
545	20240307	111500	68304644	1888	1888	1888	1888	59
546	20240307	111400	68193252	1888	1888	1888	1888	57
547	20240307	111300	68085636	1890	1891	1891	1888	811
548	20240307	111200	66553340	1893	1891	1893	1891	5
549	20240307	111100	66543881	1894	1894	1894	1894	0
550	20240307	111000	66543881	1894	1895	1895	1894	92
551	20240307	110900	66369610	1895	1893	1895	1893	172
552	20240307	110800	66043832	1893	1893	1893	1893	47
553	20240307	110700	65954861	1893	1893	1893	1893	0
554	20240307	110600	65954861	1893	1893	1893	1893	1
555	20240307	110500	65952968	1892	1892	1892	1892	0
556	20240307	110400	65952968	1892	1892	1892	1892	0
557	20240307	110300	65952968	1892	1892	1892	1892	10
558	20240307	110200	65934048	1892	1892	1892	1892	0
559	20240307	110100	65934048	1892	1892	1892	1892	0
560	20240307	110000	65934048	1892	1892	1892	1892	1
561	20240307	105900	65932156	1887	1887	1887	1887	0
562	20240307	105800	65932156	1887	1888	1888	1887	31
563	20240307	105700	65873658	1887	1887	1887	1887	0
564	20240307	105600	65873658	1887	1887	1887	1887	0
565	20240307	105500	65873658	1887	1887	1887	1887	0
566	20240307	105400	65873658	1887	1887	1887	1887	1
567	20240307	105300	65871771	1880	1880	1880	1880	20
568	20240307	105200	65834171	1880	1880	1880	1880	0
569	20240307	105100	65834171	1880	1880	1880	1880	0
570	20240307	105000	65834171	1880	1880	1880	1880	18
571	20240307	104900	65800331	1880	1880	1880	1880	27
572	20240307	104800	65749571	1880	1880	1880	1880	0
573	20240307	104700	65749571	1880	1880	1880	1880	0
574	20240307	104600	65749571	1880	1880	1880	1880	0
575	20240307	104500	65749571	1880	1880	1880	1880	0
576	20240307	104400	65749571	1880	1880	1880	1880	0
577	20240307	104300	65749571	1880	1880	1880	1880	170
578	20240307	104200	65429971	1880	1893	1893	1880	11
579	20240307	104100	65409278	1880	1880	1880	1880	0
580	20240307	104000	65409278	1880	1880	1880	1880	10
581	20240307	103900	65390478	1894	1894	1894	1894	0
582	20240307	103800	65390478	1894	1894	1894	1894	0
583	20240307	103700	65390478	1894	1894	1894	1894	0
584	20240307	103600	65390478	1894	1894	1894	1894	0
585	20240307	103500	65390478	1894	1894	1894	1894	0
586	20240307	103400	65390478	1894	1894	1894	1894	0
587	20240307	103300	65390478	1894	1894	1894	1894	0
588	20240307	103200	65390478	1894	1894	1894	1894	0
589	20240307	103100	65390478	1894	1894	1894	1894	0
590	20240307	103000	65390478	1894	1894	1894	1894	0
591	20240307	102900	65390478	1894	1894	1894	1894	0
592	20240307	102800	65390478	1894	1894	1894	1894	0
593	20240307	102700	65390478	1894	1894	1894	1894	0
594	20240307	102600	65390478	1894	1894	1894	1894	1
595	20240307	102500	65388584	1880	1880	1880	1880	0
596	20240307	102400	65388584	1880	1880	1880	1880	0
597	20240307	102300	65388584	1880	1880	1880	1880	21
598	20240307	102200	65349104	1880	1880	1880	1880	11
599	20240307	102100	65328424	1880	1880	1880	1880	0
600	20240307	102000	65328424	1880	1880	1880	1880	0
601	20240307	101900	65328424	1880	1880	1880	1880	43
602	20240307	101800	65247584	1898	1898	1898	1898	9
603	20240307	101700	65230502	1897	1897	1897	1897	0
604	20240307	101600	65230502	1897	1897	1897	1897	0
605	20240307	101500	65230502	1897	1898	1898	1897	11
606	20240307	101400	65209625	1898	1898	1898	1898	0
607	20240307	101300	65209625	1898	1898	1898	1898	0
608	20240307	101200	65209625	1898	1897	1898	1897	2
609	20240307	101100	65205830	1897	1897	1897	1897	0
610	20240307	101000	65205830	1897	1897	1897	1897	1
611	20240307	100900	65203933	1897	1897	1897	1897	0
612	20240307	100800	65203933	1897	1897	1897	1897	0
613	20240307	100700	65203933	1897	1897	1897	1897	10
614	20240307	100600	65184963	1898	1898	1898	1898	0
615	20240307	100500	65184963	1898	1898	1898	1898	0
616	20240307	100400	65184963	1898	1898	1898	1898	0
617	20240307	100300	65184963	1898	1898	1898	1898	2
618	20240307	100200	65181167	1900	1900	1900	1900	0
619	20240307	100100	65181167	1900	1900	1900	1900	0
620	20240307	100000	65181167	1900	1900	1900	1900	0
621	20240307	095900	65181167	1900	1900	1900	1900	0
622	20240307	095800	65181167	1900	1900	1900	1900	0
623	20240307	095700	65181167	1900	1900	1900	1900	2
624	20240307	095600	65177367	1899	1899	1899	1899	1201
625	20240307	095500	62896668	1899	1899	1899	1899	0
626	20240307	095400	62896668	1899	1897	1899	1897	2633
627	20240307	095300	57896938	1872	1872	1872	1872	0
628	20240307	095200	57896938	1872	1872	1872	1872	0
629	20240307	095100	57896938	1872	1872	1872	1872	0
630	20240307	095000	57896938	1872	1872	1872	1872	60
631	20240307	094900	57784618	1895	1895	1895	1895	0
632	20240307	094800	57784618	1895	1895	1895	1895	1
633	20240307	094700	57782723	1896	1896	1896	1896	20
634	20240307	094600	57744803	1899	1899	1899	1899	248
635	20240307	094500	57273851	1900	1900	1900	1900	12
636	20240307	094400	57251051	1889	1889	1889	1889	0
637	20240307	094300	57251051	1889	1889	1889	1889	0
638	20240307	094200	57251051	1889	1889	1889	1889	629
639	20240307	094100	56062870	1893	1893	1893	1893	0
640	20240307	094000	56062870	1893	1893	1893	1893	52
641	20240307	093900	55964434	1869	1896	1896	1868	1638
642	20240307	093800	52883680	1896	1901	1901	1896	551
643	20240307	093700	51837921	1902	1902	1902	1902	10
644	20240307	093600	51818901	1904	1904	1904	1904	526
645	20240307	093500	50817397	1910	1889	1910	1889	1146
646	20240307	093400	48652582	1889	1902	1912	1889	3131
647	20240307	093300	42707070	1915	1906	1915	1902	44
648	20240307	093200	42623065	1915	1915	1915	1914	56
649	20240307	093100	42515826	1915	1915	1915	1915	20
650	20240307	093000	42477526	1915	1918	1918	1904	303
651	20240307	092900	41898883	1919	1930	1950	1919	2299
652	20240307	092800	37451068	1930	1900	1930	1899	1944
653	20240307	092700	33741015	1900	1888	1900	1888	1541
654	20240307	092600	30820567	1888	1885	1888	1885	83
655	20240307	092500	30664013	1889	1885	1890	1882	1117
656	20240307	092400	28553819	1880	1870	1880	1870	7352
657	20240307	092300	14744182	1870	1870	1870	1870	52
658	20240307	092200	14646942	1870	1869	1870	1869	239
659	20240307	092100	14200218	1870	1870	1870	1870	0
660	20240307	092000	14200218	1870	1870	1870	1870	0
661	20240307	091900	14200218	1870	1870	1870	1870	0
662	20240307	091800	14200218	1870	1870	1870	1870	0
663	20240307	091700	14200218	1870	1870	1870	1870	0
664	20240307	091600	14200218	1870	1870	1870	1870	0
665	20240307	091500	14200218	1870	1870	1870	1870	0
666	20240307	091400	14200218	1870	1870	1870	1870	0
667	20240307	091300	14200218	1870	1875	1875	1870	419
668	20240307	091200	13416528	1874	1868	1874	1868	1220
669	20240307	091100	11133282	1868	1870	1870	1868	331
670	20240307	091000	10514856	1870	1859	1870	1858	3502
671	20240307	090900	3978551	1865	1865	1865	1865	25
672	20240307	090800	3931926	1865	1865	1865	1865	2
673	20240307	090700	3928196	1865	1865	1865	1865	1
674	20240307	090600	3926331	1865	1865	1865	1865	1
675	20240307	090500	3924466	1865	1865	1865	1865	1
676	20240307	090400	3922601	1865	1867	1867	1865	2
677	20240307	090300	3918869	1869	1869	1869	1869	1
678	20240307	090200	3917000	1850	1869	1869	1850	2101
679	20240307	090100	27832	1869	1869	1869	1869	1
680	20240307	090000	25963	1869	1852	1870	1852	14