KissMeData/131100/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	200400	51156891	1893	1893	1893	1893	2054
3	20240315	200300	51156891	1893	1893	1893	1893	0
4	20240315	200200	51156891	1893	1893	1893	1893	0
5	20240315	200100	51156891	1893	1893	1893	1893	0
6	20240315	200000	51156891	1893	1893	1893	1893	0
7	20240315	195900	51156891	1893	1893	1893	1893	0
8	20240315	195800	51156891	1893	1893	1893	1893	0
9	20240315	195700	51156891	1893	1893	1893	1893	0
10	20240315	195600	51156891	1893	1893	1893	1893	0
11	20240315	195500	51156891	1893	1893	1893	1893	0
12	20240315	195400	51156891	1893	1893	1893	1893	0
13	20240315	195300	51156891	1893	1893	1893	1893	0
14	20240315	195200	51156891	1893	1893	1893	1893	0
15	20240315	195100	51156891	1893	1893	1893	1893	0
16	20240315	195000	51156891	1893	1893	1893	1893	0
17	20240315	194900	51156891	1893	1893	1893	1893	0
18	20240315	194800	51156891	1893	1893	1893	1893	0
19	20240315	194700	51156891	1893	1893	1893	1893	0
20	20240315	194600	51156891	1893	1893	1893	1893	0
21	20240315	194500	51156891	1893	1893	1893	1893	0
22	20240315	194400	51156891	1893	1893	1893	1893	0
23	20240315	194300	51156891	1893	1893	1893	1893	0
24	20240315	194200	51156891	1893	1893	1893	1893	0
25	20240315	194100	51156891	1893	1893	1893	1893	0
26	20240315	194000	51156891	1893	1893	1893	1893	0
27	20240315	193900	51156891	1893	1893	1893	1893	0
28	20240315	193800	51156891	1893	1893	1893	1893	0
29	20240315	193700	51156891	1893	1893	1893	1893	0
30	20240315	193600	51156891	1893	1893	1893	1893	0
31	20240315	193500	51156891	1893	1893	1893	1893	0
32	20240315	193400	51156891	1893	1893	1893	1893	2054
33	20240315	193300	51156891	1893	1893	1893	1893	0
34	20240315	193200	51156891	1893	1893	1893	1893	0
35	20240315	193100	51156891	1893	1893	1893	1893	0
36	20240315	193000	51156891	1893	1893	1893	1893	0
37	20240315	192900	51156891	1893	1893	1893	1893	0
38	20240315	192800	51156891	1893	1893	1893	1893	0
39	20240315	192700	51156891	1893	1893	1893	1893	0
40	20240315	192600	51156891	1893	1893	1893	1893	0
41	20240315	192500	51156891	1893	1893	1893	1893	0
42	20240315	192400	51156891	1893	1893	1893	1893	0
43	20240315	192300	51156891	1893	1893	1893	1893	0
44	20240315	192200	51156891	1893	1893	1893	1893	0
45	20240315	192100	51156891	1893	1893	1893	1893	0
46	20240315	192000	51156891	1893	1893	1893	1893	0
47	20240315	191900	51156891	1893	1893	1893	1893	0
48	20240315	191800	51156891	1893	1893	1893	1893	0
49	20240315	191700	51156891	1893	1893	1893	1893	0
50	20240315	191600	51156891	1893	1893	1893	1893	0
51	20240315	191500	51156891	1893	1893	1893	1893	0
52	20240315	191400	51156891	1893	1893	1893	1893	0
53	20240315	191300	51156891	1893	1893	1893	1893	0
54	20240315	191200	51156891	1893	1893	1893	1893	0
55	20240315	191100	51156891	1893	1893	1893	1893	0
56	20240315	191000	51156891	1893	1893	1893	1893	0
57	20240315	190900	51156891	1893	1893	1893	1893	0
58	20240315	190800	51156891	1893	1893	1893	1893	0
59	20240315	190700	51156891	1893	1893	1893	1893	0
60	20240315	190600	51156891	1893	1893	1893	1893	0
61	20240315	190500	51156891	1893	1893	1893	1893	0
62	20240315	190400	51156891	1893	1893	1893	1893	2054
63	20240315	190300	51156891	1893	1893	1893	1893	0
64	20240315	190200	51156891	1893	1893	1893	1893	0
65	20240315	190100	51156891	1893	1893	1893	1893	0
66	20240315	190000	51156891	1893	1893	1893	1893	0
67	20240315	185900	51156891	1893	1893	1893	1893	0
68	20240315	185800	51156891	1893	1893	1893	1893	0
69	20240315	185700	51156891	1893	1893	1893	1893	0
70	20240315	185600	51156891	1893	1893	1893	1893	0
71	20240315	185500	51156891	1893	1893	1893	1893	0
72	20240315	185400	51156891	1893	1893	1893	1893	0
73	20240315	185300	51156891	1893	1893	1893	1893	0
74	20240315	185200	51156891	1893	1893	1893	1893	0
75	20240315	185100	51156891	1893	1893	1893	1893	0
76	20240315	185000	51156891	1893	1893	1893	1893	0
77	20240315	184900	51156891	1893	1893	1893	1893	0
78	20240315	184800	51156891	1893	1893	1893	1893	0
79	20240315	184700	51156891	1893	1893	1893	1893	0
80	20240315	184600	51156891	1893	1893	1893	1893	0
81	20240315	184500	51156891	1893	1893	1893	1893	0
82	20240315	184400	51156891	1893	1893	1893	1893	0
83	20240315	184300	51156891	1893	1893	1893	1893	0
84	20240315	184200	51156891	1893	1893	1893	1893	0
85	20240315	184100	51156891	1893	1893	1893	1893	0
86	20240315	184000	51156891	1893	1893	1893	1893	0
87	20240315	183900	51156891	1893	1893	1893	1893	0
88	20240315	183800	51156891	1893	1893	1893	1893	0
89	20240315	183700	51156891	1893	1893	1893	1893	0
90	20240315	183600	51156891	1893	1893	1893	1893	0
91	20240315	183500	51156891	1893	1893	1893	1893	0
92	20240315	183400	51156891	1893	1893	1893	1893	2054
93	20240315	183300	51156891	1893	1893	1893	1893	0
94	20240315	183200	51156891	1893	1893	1893	1893	0
95	20240315	183100	51156891	1893	1893	1893	1893	0
96	20240315	183000	51156891	1893	1893	1893	1893	0
97	20240315	182900	51156891	1893	1893	1893	1893	0
98	20240315	182800	51156891	1893	1893	1893	1893	0
99	20240315	182700	51156891	1893	1893	1893	1893	0
100	20240315	182600	51156891	1893	1893	1893	1893	0
101	20240315	182500	51156891	1893	1893	1893	1893	0
102	20240315	182400	51156891	1893	1893	1893	1893	0
103	20240315	182300	51156891	1893	1893	1893	1893	0
104	20240315	182200	51156891	1893	1893	1893	1893	0
105	20240315	182100	51156891	1893	1893	1893	1893	0
106	20240315	182000	51156891	1893	1893	1893	1893	0
107	20240315	181900	51156891	1893	1893	1893	1893	0
108	20240315	181800	51156891	1893	1893	1893	1893	0
109	20240315	181700	51156891	1893	1893	1893	1893	0
110	20240315	181600	51156891	1893	1893	1893	1893	0
111	20240315	181500	51156891	1893	1893	1893	1893	0
112	20240315	181400	51156891	1893	1893	1893	1893	0
113	20240315	181300	51156891	1893	1893	1893	1893	0
114	20240315	181200	51156891	1893	1893	1893	1893	0
115	20240315	181100	51156891	1893	1893	1893	1893	0
116	20240315	181000	51156891	1893	1893	1893	1893	0
117	20240315	180900	51156891	1893	1893	1893	1893	0
118	20240315	180800	51156891	1893	1893	1893	1893	0
119	20240315	180700	51156891	1893	1893	1893	1893	0
120	20240315	180600	51156891	1893	1893	1893	1893	0
121	20240315	180500	51156891	1893	1893	1893	1893	0
122	20240315	180400	51156891	1893	1893	1893	1893	2054
123	20240315	180300	51156891	1893	1893	1893	1893	0
124	20240315	180200	51156891	1893	1893	1893	1893	0
125	20240315	180100	51156891	1893	1893	1893	1893	0
126	20240315	180000	51156891	1893	1893	1893	1893	0
127	20240315	175900	51156891	1893	1893	1893	1893	0
128	20240315	175800	51156891	1893	1893	1893	1893	0
129	20240315	175700	51156891	1893	1893	1893	1893	0
130	20240315	175600	51156891	1893	1893	1893	1893	0
131	20240315	175500	51156891	1893	1893	1893	1893	0
132	20240315	175400	51156891	1893	1893	1893	1893	0
133	20240315	175300	51156891	1893	1893	1893	1893	0
134	20240315	175200	51156891	1893	1893	1893	1893	0
135	20240315	175100	51156891	1893	1893	1893	1893	0
136	20240315	175000	51156891	1893	1893	1893	1893	0
137	20240315	174900	51156891	1893	1893	1893	1893	0
138	20240315	174800	51156891	1893	1893	1893	1893	0
139	20240315	174700	51156891	1893	1893	1893	1893	0
140	20240315	174600	51156891	1893	1893	1893	1893	0
141	20240315	174500	51156891	1893	1893	1893	1893	0
142	20240315	174400	51156891	1893	1893	1893	1893	0
143	20240315	174300	51156891	1893	1893	1893	1893	0
144	20240315	174200	51156891	1893	1893	1893	1893	0
145	20240315	174100	51156891	1893	1893	1893	1893	0
146	20240315	174000	51156891	1893	1893	1893	1893	0
147	20240315	173900	51156891	1893	1893	1893	1893	0
148	20240315	173800	51156891	1893	1893	1893	1893	0
149	20240315	173700	51156891	1893	1893	1893	1893	0
150	20240315	173600	51156891	1893	1893	1893	1893	0
151	20240315	173500	51156891	1893	1893	1893	1893	0
152	20240315	173400	51156891	1893	1893	1893	1893	2054
153	20240315	173300	51156891	1893	1893	1893	1893	0
154	20240315	173200	51156891	1893	1893	1893	1893	0
155	20240315	173100	51156891	1893	1893	1893	1893	0
156	20240315	173000	51156891	1893	1893	1893	1893	0
157	20240315	172900	51156891	1893	1893	1893	1893	0
158	20240315	172800	51156891	1893	1893	1893	1893	0
159	20240315	172700	51156891	1893	1893	1893	1893	0
160	20240315	172600	51156891	1893	1893	1893	1893	0
161	20240315	172500	51156891	1893	1893	1893	1893	0
162	20240315	172400	51156891	1893	1893	1893	1893	0
163	20240315	172300	51156891	1893	1893	1893	1893	0
164	20240315	172200	51156891	1893	1893	1893	1893	0
165	20240315	172100	51156891	1893	1893	1893	1893	0
166	20240315	172000	51156891	1893	1893	1893	1893	0
167	20240315	171900	51156891	1893	1893	1893	1893	0
168	20240315	171800	51156891	1893	1893	1893	1893	0
169	20240315	171700	51156891	1893	1893	1893	1893	0
170	20240315	171600	51156891	1893	1893	1893	1893	0
171	20240315	171500	51156891	1893	1893	1893	1893	0
172	20240315	171400	51156891	1893	1893	1893	1893	0
173	20240315	171300	51156891	1893	1893	1893	1893	0
174	20240315	171200	51156891	1893	1893	1893	1893	0
175	20240315	171100	51156891	1893	1893	1893	1893	0
176	20240315	171000	51156891	1893	1893	1893	1893	0
177	20240315	170900	51156891	1893	1893	1893	1893	0
178	20240315	170800	51156891	1893	1893	1893	1893	0
179	20240315	170700	51156891	1893	1893	1893	1893	0
180	20240315	170600	51156891	1893	1893	1893	1893	0
181	20240315	170500	51156891	1893	1893	1893	1893	0
182	20240315	170400	51156891	1893	1893	1893	1893	2054
183	20240315	170300	51156891	1893	1893	1893	1893	0
184	20240315	170200	51156891	1893	1893	1893	1893	0
185	20240315	170100	51156891	1893	1893	1893	1893	0
186	20240315	170000	51156891	1893	1893	1893	1893	0
187	20240315	165900	51156891	1893	1893	1893	1893	0
188	20240315	165800	51156891	1893	1893	1893	1893	0
189	20240315	165700	51156891	1893	1893	1893	1893	0
190	20240315	165600	51156891	1893	1893	1893	1893	0
191	20240315	165500	51156891	1893	1893	1893	1893	0
192	20240315	165400	51156891	1893	1893	1893	1893	0
193	20240315	165300	51156891	1893	1893	1893	1893	0
194	20240315	165200	51156891	1893	1893	1893	1893	0
195	20240315	165100	51156891	1893	1893	1893	1893	0
196	20240315	165000	51156891	1893	1893	1893	1893	0
197	20240315	164900	51156891	1893	1893	1893	1893	0
198	20240315	164800	51156891	1893	1893	1893	1893	0
199	20240315	164700	51156891	1893	1893	1893	1893	0
200	20240315	164600	51156891	1893	1893	1893	1893	0
201	20240315	164500	51156891	1893	1893	1893	1893	0
202	20240315	164400	51156891	1893	1893	1893	1893	0
203	20240315	164300	51156891	1893	1893	1893	1893	0
204	20240315	164200	51156891	1893	1893	1893	1893	0
205	20240315	164100	51156891	1893	1893	1893	1893	0
206	20240315	164000	51156891	1893	1893	1893	1893	0
207	20240315	163900	51156891	1893	1893	1893	1893	0
208	20240315	163800	51156891	1893	1893	1893	1893	0
209	20240315	163700	51156891	1893	1893	1893	1893	0
210	20240315	163600	51156891	1893	1893	1893	1893	0
211	20240315	163500	51156891	1893	1893	1893	1893	0
212	20240315	163400	51156891	1893	1893	1893	1893	2054
213	20240315	163300	51156891	1893	1893	1893	1893	0
214	20240315	163200	51156891	1893	1893	1893	1893	0
215	20240315	163100	51156891	1893	1893	1893	1893	0
216	20240315	163000	51156891	1893	1893	1893	1893	0
217	20240315	162900	51156891	1893	1893	1893	1893	0
218	20240315	162800	51156891	1893	1893	1893	1893	0
219	20240315	162700	51156891	1893	1893	1893	1893	0
220	20240315	162600	51156891	1893	1893	1893	1893	0
221	20240315	162500	51156891	1893	1893	1893	1893	0
222	20240315	162400	51156891	1893	1893	1893	1893	0
223	20240315	162300	51156891	1893	1893	1893	1893	0
224	20240315	162200	51156891	1893	1893	1893	1893	0
225	20240315	162100	51156891	1893	1893	1893	1893	0
226	20240315	162000	51156891	1893	1893	1893	1893	0
227	20240315	161900	51156891	1893	1893	1893	1893	0
228	20240315	161800	51156891	1893	1893	1893	1893	0
229	20240315	161700	51156891	1893	1893	1893	1893	0
230	20240315	161600	51156891	1893	1893	1893	1893	0
231	20240315	161500	51156891	1893	1893	1893	1893	0
232	20240315	161400	51156891	1893	1893	1893	1893	0
233	20240315	161300	51156891	1893	1893	1893	1893	0
234	20240315	161200	51156891	1893	1893	1893	1893	0
235	20240315	161100	51156891	1893	1893	1893	1893	0
236	20240315	161000	51156891	1893	1893	1893	1893	0
237	20240315	160900	51156891	1893	1893	1893	1893	0
238	20240315	160800	51156891	1893	1893	1893	1893	0
239	20240315	160700	51156891	1893	1893	1893	1893	0
240	20240315	160600	51156891	1893	1893	1893	1893	0
241	20240315	160500	51156891	1893	1893	1893	1893	0
242	20240315	160400	51156891	1893	1893	1893	1893	2054
243	20240315	160300	51156891	1893	1893	1893	1893	0
244	20240315	160200	51156891	1893	1893	1893	1893	0
245	20240315	160100	51156891	1893	1893	1893	1893	0
246	20240315	160000	51156891	1893	1893	1893	1893	0
247	20240315	155900	51156891	1893	1893	1893	1893	0
248	20240315	155800	51156891	1893	1893	1893	1893	0
249	20240315	155700	51156891	1893	1893	1893	1893	0
250	20240315	155600	51156891	1893	1893	1893	1893	0
251	20240315	155500	51156891	1893	1893	1893	1893	0
252	20240315	155400	51156891	1893	1893	1893	1893	0
253	20240315	155300	51156891	1893	1893	1893	1893	0
254	20240315	155200	51156891	1893	1893	1893	1893	0
255	20240315	155100	51156891	1893	1893	1893	1893	0
256	20240315	155000	51156891	1893	1893	1893	1893	0
257	20240315	154900	51156891	1893	1893	1893	1893	0
258	20240315	154800	51156891	1893	1893	1893	1893	0
259	20240315	154700	51156891	1893	1893	1893	1893	0
260	20240315	154600	51156891	1893	1893	1893	1893	0
261	20240315	154500	51156891	1893	1893	1893	1893	0
262	20240315	154400	51156891	1893	1893	1893	1893	0
263	20240315	154300	51156891	1893	1893	1893	1893	0
264	20240315	154200	51156891	1893	1893	1893	1893	0
265	20240315	154100	51156891	1893	1893	1893	1893	0
266	20240315	154000	51156891	1893	1893	1893	1893	0
267	20240315	153900	51156891	1893	1893	1893	1893	0
268	20240315	153800	51156891	1893	1893	1893	1893	0
269	20240315	153700	51156891	1893	1893	1893	1893	0
270	20240315	153600	51156891	1893	1893	1893	1893	0
271	20240315	153500	51156891	1893	1893	1893	1893	0
272	20240315	153400	51156891	1893	1893	1893	1893	2054
273	20240315	153300	51156891	1893	1893	1893	1893	0
274	20240315	153200	51156891	1893	1893	1893	1893	0
275	20240315	153100	51156891	1893	1893	1893	1893	0
276	20240315	153000	51156891	1893	1893	1893	1893	2054
277	20240315	152900	47268669	1882	1882	1882	1882	0
278	20240315	152800	47268669	1882	1882	1882	1882	0
279	20240315	152700	47268669	1882	1882	1882	1882	0
280	20240315	152600	47268669	1882	1882	1882	1882	0
281	20240315	152500	47268669	1882	1882	1882	1882	0
282	20240315	152400	47268669	1882	1882	1882	1882	0
283	20240315	152300	47268669	1882	1882	1882	1882	0
284	20240315	152200	47268669	1882	1882	1882	1882	0
285	20240315	152100	47268669	1882	1882	1882	1882	0
286	20240315	152000	47268669	1882	1882	1882	1882	0
287	20240315	151900	47268669	1882	1882	1882	1882	0
288	20240315	151800	47268669	1882	1882	1882	1882	0
289	20240315	151700	47268669	1882	1882	1882	1882	310
290	20240315	151600	46685249	1882	1882	1882	1882	10
291	20240315	151500	46666429	1882	1882	1882	1882	1
292	20240315	151400	46664547	1883	1883	1883	1883	142
293	20240315	151300	46397161	1889	1889	1889	1889	10
294	20240315	151200	46378271	1883	1883	1883	1883	0
295	20240315	151100	46378271	1883	1883	1883	1883	0
296	20240315	151000	46378271	1883	1883	1883	1883	0
297	20240315	150900	46378271	1883	1883	1883	1883	1
298	20240315	150800	46376388	1884	1884	1884	1884	20
299	20240315	150700	46338708	1890	1890	1890	1890	0
300	20240315	150600	46338708	1890	1890	1890	1890	0
301	20240315	150500	46338708	1890	1891	1891	1890	72
302	20240315	150400	46202559	1891	1891	1891	1891	0
303	20240315	150300	46202559	1891	1891	1891	1891	0
304	20240315	150200	46202559	1891	1891	1891	1891	0
305	20240315	150100	46202559	1891	1891	1891	1891	0
306	20240315	150000	46202559	1891	1891	1891	1891	0
307	20240315	145900	46202559	1891	1891	1891	1891	0
308	20240315	145800	46202559	1891	1891	1891	1891	0
309	20240315	145700	46202559	1891	1891	1891	1891	0
310	20240315	145600	46202559	1891	1885	1891	1885	549
311	20240315	145500	45165726	1882	1882	1882	1882	0
312	20240315	145400	45165726	1882	1882	1882	1882	0
313	20240315	145300	45165726	1882	1882	1882	1882	0
314	20240315	145200	45165726	1882	1882	1882	1882	0
315	20240315	145100	45165726	1882	1882	1882	1882	0
316	20240315	145000	45165726	1882	1882	1882	1882	0
317	20240315	144900	45165726	1882	1882	1882	1882	0
318	20240315	144800	45165726	1882	1882	1882	1882	0
319	20240315	144700	45165726	1882	1882	1882	1882	0
320	20240315	144600	45165726	1882	1882	1882	1882	0
321	20240315	144500	45165726	1882	1883	1883	1882	12
322	20240315	144400	45143141	1883	1883	1883	1883	0
323	20240315	144300	45143141	1883	1883	1883	1883	4
324	20240315	144200	45135609	1883	1883	1883	1883	62
325	20240315	144100	45018863	1884	1884	1884	1884	0
326	20240315	144000	45018863	1884	1885	1885	1884	56
327	20240315	143900	44913319	1890	1890	1890	1890	0
328	20240315	143800	44913319	1890	1890	1890	1890	0
329	20240315	143700	44913319	1890	1890	1890	1890	0
330	20240315	143600	44913319	1890	1890	1890	1890	0
331	20240315	143500	44913319	1890	1890	1890	1890	0
332	20240315	143400	44913319	1890	1890	1890	1890	0
333	20240315	143300	44913319	1890	1890	1890	1890	0
334	20240315	143200	44913319	1890	1890	1890	1890	0
335	20240315	143100	44913319	1890	1890	1890	1890	0
336	20240315	143000	44913319	1890	1890	1890	1890	0
337	20240315	142900	44913319	1890	1890	1890	1890	0
338	20240315	142800	44913319	1890	1890	1890	1890	0
339	20240315	142700	44913319	1890	1890	1890	1890	0
340	20240315	142600	44913319	1890	1890	1890	1890	0
341	20240315	142500	44913319	1890	1890	1890	1890	0
342	20240315	142400	44913319	1890	1890	1890	1890	0
343	20240315	142300	44913319	1890	1890	1890	1890	0
344	20240315	142200	44913319	1890	1890	1890	1890	0
345	20240315	142100	44913319	1890	1890	1890	1890	0
346	20240315	142000	44913319	1890	1890	1890	1890	0
347	20240315	141900	44913319	1890	1890	1890	1890	0
348	20240315	141800	44913319	1890	1890	1890	1890	0
349	20240315	141700	44913319	1890	1890	1890	1890	0
350	20240315	141600	44913319	1890	1890	1890	1890	0
351	20240315	141500	44913319	1890	1890	1890	1890	60
352	20240315	141400	44799919	1890	1890	1890	1890	0
353	20240315	141300	44799919	1890	1890	1890	1890	0
354	20240315	141200	44799919	1890	1890	1890	1890	0
355	20240315	141100	44799919	1890	1890	1890	1890	0
356	20240315	141000	44799919	1890	1890	1890	1890	0
357	20240315	140900	44799919	1890	1890	1890	1890	0
358	20240315	140800	44799919	1890	1890	1890	1890	0
359	20240315	140700	44799919	1890	1890	1890	1890	0
360	20240315	140600	44799919	1890	1890	1890	1890	1
361	20240315	140500	44798029	1891	1891	1891	1891	0
362	20240315	140400	44798029	1891	1891	1891	1891	0
363	20240315	140300	44798029	1891	1891	1891	1891	0
364	20240315	140200	44798029	1891	1891	1891	1891	0
365	20240315	140100	44798029	1891	1891	1891	1891	0
366	20240315	140000	44798029	1891	1891	1891	1891	0
367	20240315	135900	44798029	1891	1891	1891	1891	0
368	20240315	135800	44798029	1891	1891	1891	1891	0
369	20240315	135700	44798029	1891	1891	1891	1891	0
370	20240315	135600	44798029	1891	1891	1891	1891	0
371	20240315	135500	44798029	1891	1891	1891	1891	0
372	20240315	135400	44798029	1891	1891	1891	1891	2
373	20240315	135300	44794247	1891	1891	1891	1891	0
374	20240315	135200	44794247	1891	1891	1891	1891	0
375	20240315	135100	44794247	1891	1891	1891	1891	0
376	20240315	135000	44794247	1891	1891	1891	1891	0
377	20240315	134900	44794247	1891	1891	1891	1891	0
378	20240315	134800	44794247	1891	1891	1891	1891	2
379	20240315	134700	44790465	1891	1891	1891	1891	0
380	20240315	134600	44790465	1891	1891	1891	1891	0
381	20240315	134500	44790465	1891	1891	1891	1891	0
382	20240315	134400	44790465	1891	1891	1891	1891	0
383	20240315	134300	44790465	1891	1891	1891	1891	0
384	20240315	134200	44790465	1891	1891	1891	1891	2
385	20240315	134100	44786683	1891	1891	1891	1891	0
386	20240315	134000	44786683	1891	1891	1891	1891	0
387	20240315	133900	44786683	1891	1891	1891	1891	0
388	20240315	133800	44786683	1891	1891	1891	1891	0
389	20240315	133700	44786683	1891	1891	1891	1891	0
390	20240315	133600	44786683	1891	1891	1891	1891	2
391	20240315	133500	44782901	1891	1891	1891	1891	0
392	20240315	133400	44782901	1891	1891	1891	1891	0
393	20240315	133300	44782901	1891	1891	1891	1891	0
394	20240315	133200	44782901	1891	1891	1891	1891	0
395	20240315	133100	44782901	1891	1891	1891	1891	0
396	20240315	133000	44782901	1891	1891	1891	1891	2
397	20240315	132900	44779119	1891	1891	1891	1891	0
398	20240315	132800	44779119	1891	1891	1891	1891	0
399	20240315	132700	44779119	1891	1891	1891	1891	0
400	20240315	132600	44779119	1891	1891	1891	1891	0
401	20240315	132500	44779119	1891	1891	1891	1891	0
402	20240315	132400	44779119	1891	1891	1891	1891	2
403	20240315	132300	44775337	1884	1884	1884	1884	5
404	20240315	132200	44765917	1891	1891	1891	1891	0
405	20240315	132100	44765917	1891	1891	1891	1891	0
406	20240315	132000	44765917	1891	1891	1891	1891	0
407	20240315	131900	44765917	1891	1891	1891	1891	0
408	20240315	131800	44765917	1891	1891	1891	1891	2
409	20240315	131700	44762135	1891	1891	1891	1891	0
410	20240315	131600	44762135	1891	1891	1891	1891	0
411	20240315	131500	44762135	1891	1891	1891	1891	0
412	20240315	131400	44762135	1891	1891	1891	1891	0
413	20240315	131300	44762135	1891	1891	1891	1891	0
414	20240315	131200	44762135	1891	1891	1891	1891	2
415	20240315	131100	44758353	1891	1891	1891	1891	0
416	20240315	131000	44758353	1891	1891	1891	1891	0
417	20240315	130900	44758353	1891	1891	1891	1891	0
418	20240315	130800	44758353	1891	1891	1891	1891	0
419	20240315	130700	44758353	1891	1891	1891	1891	0
420	20240315	130600	44758353	1891	1891	1891	1891	8
421	20240315	130500	44743225	1882	1882	1882	1882	0
422	20240315	130400	44743225	1882	1882	1882	1882	1
423	20240315	130300	44741343	1891	1891	1891	1891	0
424	20240315	130200	44741343	1891	1891	1891	1891	0
425	20240315	130100	44741343	1891	1891	1891	1891	0
426	20240315	130000	44741343	1891	1891	1891	1891	2
427	20240315	125900	44737561	1891	1891	1891	1891	0
428	20240315	125800	44737561	1891	1891	1891	1891	0
429	20240315	125700	44737561	1891	1891	1891	1891	5
430	20240315	125600	44728106	1892	1892	1892	1892	0
431	20240315	125500	44728106	1892	1892	1892	1892	0
432	20240315	125400	44728106	1892	1892	1892	1892	2
433	20240315	125300	44724322	1882	1882	1882	1882	1
434	20240315	125200	44722440	1882	1882	1882	1882	0
435	20240315	125100	44722440	1882	1882	1882	1882	0
436	20240315	125000	44722440	1882	1882	1882	1882	0
437	20240315	124900	44722440	1882	1882	1882	1882	154
438	20240315	124800	44432612	1892	1892	1892	1892	2
439	20240315	124700	44428828	1882	1883	1883	1882	98
440	20240315	124600	44244307	1892	1892	1892	1892	0
441	20240315	124500	44244307	1892	1892	1892	1892	0
442	20240315	124400	44244307	1892	1892	1892	1892	0
443	20240315	124300	44244307	1892	1892	1892	1892	0
444	20240315	124200	44244307	1892	1892	1892	1892	2
445	20240315	124100	44240523	1883	1890	1890	1883	2559
446	20240315	124000	39416872	1892	1892	1892	1892	0
447	20240315	123900	39416872	1892	1892	1892	1892	0
448	20240315	123800	39416872	1892	1892	1892	1892	0
449	20240315	123700	39416872	1892	1892	1892	1892	0
450	20240315	123600	39416872	1892	1892	1892	1892	2
451	20240315	123500	39413088	1893	1893	1893	1893	0
452	20240315	123400	39413088	1893	1893	1893	1893	0
453	20240315	123300	39413088	1893	1893	1893	1893	0
454	20240315	123200	39413088	1893	1893	1893	1893	4
455	20240315	123100	39405516	1894	1894	1894	1894	0
456	20240315	123000	39405516	1894	1894	1894	1894	2
457	20240315	122900	39401728	1893	1893	1893	1893	8
458	20240315	122800	39386584	1894	1894	1894	1894	0
459	20240315	122700	39386584	1894	1894	1894	1894	0
460	20240315	122600	39386584	1894	1894	1894	1894	0
461	20240315	122500	39386584	1894	1894	1894	1894	0
462	20240315	122400	39386584	1894	1894	1894	1894	2
463	20240315	122300	39382796	1894	1894	1894	1894	0
464	20240315	122200	39382796	1894	1894	1894	1894	0
465	20240315	122100	39382796	1894	1894	1894	1894	0
466	20240315	122000	39382796	1894	1894	1894	1894	127
467	20240315	121900	39142258	1894	1894	1894	1894	791
468	20240315	121800	37644104	1894	1890	1894	1890	802
469	20240315	121700	36127684	1890	1889	1890	1889	200
470	20240315	121600	35749690	1888	1888	1888	1888	0
471	20240315	121500	35749690	1888	1888	1888	1888	0
472	20240315	121400	35749690	1888	1888	1888	1888	16
473	20240315	121300	35719482	1889	1890	1890	1889	43
474	20240315	121200	35638249	1890	1891	1891	1890	598
475	20240315	121100	34507455	1891	1891	1891	1891	0
476	20240315	121000	34507455	1891	1891	1891	1891	4
477	20240315	120900	34499891	1891	1891	1891	1891	0
478	20240315	120800	34499891	1891	1891	1891	1891	0
479	20240315	120700	34499891	1891	1891	1891	1891	3
480	20240315	120600	34494218	1894	1891	1894	1891	8
481	20240315	120500	34479085	1891	1891	1894	1891	46
482	20240315	120400	34391985	1894	1891	1894	1891	22
483	20240315	120300	34350323	1891	1894	1894	1891	57
484	20240315	120200	34242386	1891	1891	1891	1891	1
485	20240315	120100	34240495	1891	1894	1894	1891	34
486	20240315	120000	34176111	1894	1894	1894	1894	2
487	20240315	115900	34172323	1894	1894	1894	1894	0
488	20240315	115800	34172323	1894	1894	1894	1894	0
489	20240315	115700	34172323	1894	1894	1894	1894	0
490	20240315	115600	34172323	1894	1894	1894	1894	0
491	20240315	115500	34172323	1894	1894	1894	1894	0
492	20240315	115400	34172323	1894	1894	1894	1894	13
493	20240315	115300	34147701	1894	1894	1894	1894	0
494	20240315	115200	34147701	1894	1894	1894	1894	2
495	20240315	115100	34143913	1894	1894	1894	1894	0
496	20240315	115000	34143913	1894	1894	1894	1894	0
497	20240315	114900	34143913	1894	1894	1894	1894	0
498	20240315	114800	34143913	1894	1894	1894	1894	2
499	20240315	114700	34140125	1894	1894	1894	1894	0
500	20240315	114600	34140125	1894	1894	1894	1894	0
501	20240315	114500	34140125	1894	1894	1894	1894	0
502	20240315	114400	34140125	1894	1894	1894	1894	0
503	20240315	114300	34140125	1894	1894	1894	1894	0
504	20240315	114200	34140125	1894	1894	1894	1894	2
505	20240315	114100	34136337	1894	1894	1894	1894	0
506	20240315	114000	34136337	1894	1894	1894	1894	0
507	20240315	113900	34136337	1894	1894	1894	1894	0
508	20240315	113800	34136337	1894	1894	1894	1894	0
509	20240315	113700	34136337	1894	1894	1894	1894	0
510	20240315	113600	34136337	1894	1894	1894	1894	2
511	20240315	113500	34132549	1894	1893	1894	1893	2
512	20240315	113400	34128762	1894	1894	1894	1894	0
513	20240315	113300	34128762	1894	1894	1894	1894	0
514	20240315	113200	34128762	1894	1894	1894	1894	0
515	20240315	113100	34128762	1894	1894	1894	1894	0
516	20240315	113000	34128762	1894	1894	1894	1894	2
517	20240315	112900	34124974	1887	1887	1887	1887	0
518	20240315	112800	34124974	1887	1887	1887	1887	0
519	20240315	112700	34124974	1887	1887	1887	1887	0
520	20240315	112600	34124974	1887	1887	1887	1887	0
521	20240315	112500	34124974	1887	1887	1887	1887	1
522	20240315	112400	34123087	1894	1894	1894	1894	2
523	20240315	112300	34119299	1894	1894	1894	1894	0
524	20240315	112200	34119299	1894	1894	1894	1894	0
525	20240315	112100	34119299	1894	1894	1894	1894	0
526	20240315	112000	34119299	1894	1894	1894	1894	0
527	20240315	111900	34119299	1894	1894	1894	1894	0
528	20240315	111800	34119299	1894	1894	1894	1894	2
529	20240315	111700	34115511	1897	1897	1897	1897	0
530	20240315	111600	34115511	1897	1897	1897	1897	0
531	20240315	111500	34115511	1897	1897	1897	1897	0
532	20240315	111400	34115511	1897	1897	1897	1897	0
533	20240315	111300	34115511	1897	1897	1897	1897	0
534	20240315	111200	34115511	1897	1897	1897	1897	2
535	20240315	111100	34111717	1896	1896	1896	1896	0
536	20240315	111000	34111717	1896	1896	1896	1896	0
537	20240315	110900	34111717	1896	1896	1896	1896	0
538	20240315	110800	34111717	1896	1896	1896	1896	646
539	20240315	110700	32886901	1896	1896	1896	1896	0
540	20240315	110600	32886901	1896	1896	1896	1896	1
541	20240315	110500	32885005	1897	1897	1897	1897	0
542	20240315	110400	32885005	1897	1897	1897	1897	0
543	20240315	110300	32885005	1897	1897	1897	1897	0
544	20240315	110200	32885005	1897	1897	1897	1897	0
545	20240315	110100	32885005	1897	1896	1897	1896	5
546	20240315	110000	32875524	1896	1896	1896	1896	1
547	20240315	105900	32873628	1897	1897	1897	1897	0
548	20240315	105800	32873628	1897	1897	1897	1897	0
549	20240315	105700	32873628	1897	1897	1897	1897	0
550	20240315	105600	32873628	1897	1897	1897	1897	0
551	20240315	105500	32873628	1897	1897	1897	1897	0
552	20240315	105400	32873628	1897	1897	1897	1897	0
553	20240315	105300	32873628	1897	1897	1897	1897	0
554	20240315	105200	32873628	1897	1897	1897	1897	0
555	20240315	105100	32873628	1897	1897	1897	1897	0
556	20240315	105000	32873628	1897	1897	1897	1897	10
557	20240315	104900	32854658	1897	1897	1897	1897	0
558	20240315	104800	32854658	1897	1897	1897	1897	0
559	20240315	104700	32854658	1897	1897	1897	1897	0
560	20240315	104600	32854658	1897	1897	1897	1897	210
561	20240315	104500	32456288	1897	1897	1897	1897	0
562	20240315	104400	32456288	1897	1892	1897	1892	800
563	20240315	104300	30942228	1892	1892	1892	1892	200
564	20240315	104200	30563828	1892	1892	1892	1892	0
565	20240315	104100	30563828	1892	1892	1892	1892	0
566	20240315	104000	30563828	1892	1892	1892	1892	0
567	20240315	103900	30563828	1892	1892	1892	1892	0
568	20240315	103800	30563828	1892	1891	1892	1891	5
569	20240315	103700	30554370	1892	1892	1892	1892	0
570	20240315	103600	30554370	1892	1892	1892	1892	0
571	20240315	103500	30554370	1892	1892	1892	1892	0
572	20240315	103400	30554370	1892	1892	1892	1892	0
573	20240315	103300	30554370	1892	1892	1892	1892	0
574	20240315	103200	30554370	1892	1892	1892	1892	0
575	20240315	103100	30554370	1892	1892	1892	1892	0
576	20240315	103000	30554370	1892	1892	1892	1892	0
577	20240315	102900	30554370	1892	1892	1892	1892	100
578	20240315	102800	30365170	1897	1897	1897	1897	0
579	20240315	102700	30365170	1897	1897	1897	1897	0
580	20240315	102600	30365170	1897	1897	1897	1897	0
581	20240315	102500	30365170	1897	1897	1897	1897	0
582	20240315	102400	30365170	1897	1897	1897	1897	0
583	20240315	102300	30365170	1897	1897	1897	1897	0
584	20240315	102200	30365170	1897	1897	1897	1897	0
585	20240315	102100	30365170	1897	1897	1897	1897	0
586	20240315	102000	30365170	1897	1897	1897	1897	0
587	20240315	101900	30365170	1897	1897	1897	1897	0
588	20240315	101800	30365170	1897	1897	1897	1897	0
589	20240315	101700	30365170	1897	1897	1897	1897	0
590	20240315	101600	30365170	1897	1897	1897	1897	0
591	20240315	101500	30365170	1897	1897	1897	1897	0
592	20240315	101400	30365170	1897	1896	1897	1896	126
593	20240315	101300	30126271	1883	1883	1883	1883	39
594	20240315	101200	30052834	1881	1883	1883	1881	32
595	20240315	101100	29992580	1881	1883	1883	1881	31
596	20240315	101000	29934225	1883	1883	1883	1883	208
597	20240315	100900	29542561	1883	1885	1885	1883	23
598	20240315	100800	29499220	1888	1892	1892	1888	3
599	20240315	100700	29493549	1894	1894	1894	1894	1
600	20240315	100600	29491655	1897	1897	1897	1897	0
601	20240315	100500	29491655	1897	1897	1897	1897	1
602	20240315	100400	29489758	1902	1902	1902	1902	1
603	20240315	100300	29487856	1906	1896	1906	1887	518
604	20240315	100200	28506763	1901	1901	1901	1901	0
605	20240315	100100	28506763	1901	1901	1901	1901	0
606	20240315	100000	28506763	1901	1901	1901	1901	0
607	20240315	095900	28506763	1901	1901	1901	1901	0
608	20240315	095800	28506763	1901	1901	1906	1901	15
609	20240315	095700	28478243	1906	1898	1907	1898	602
610	20240315	095600	27333068	1887	1887	1887	1887	1
611	20240315	095500	27331181	1901	1901	1901	1901	0
612	20240315	095400	27331181	1901	1901	1901	1901	0
613	20240315	095300	27331181	1901	1887	1901	1887	115
614	20240315	095200	27112580	1901	1900	1901	1900	7
615	20240315	095100	27099276	1900	1899	1900	1899	11
616	20240315	095000	27078377	1893	1893	1893	1893	0
617	20240315	094900	27078377	1893	1893	1893	1893	0
618	20240315	094800	27078377	1893	1896	1896	1893	903
619	20240315	094700	25367414	1896	1896	1896	1896	58
620	20240315	094600	25257446	1896	1896	1896	1896	580
621	20240315	094500	24157766	1896	1896	1896	1896	1056
622	20240315	094400	22155590	1881	1879	1881	1879	133
623	20240315	094300	21905455	1881	1887	1895	1881	892
624	20240315	094200	20217682	1884	1884	1884	1884	569
625	20240315	094100	19145686	1881	1883	1883	1879	1089
626	20240315	094000	17095627	1887	1883	1887	1883	109
627	20240315	093900	16890324	1883	1883	1883	1883	0
628	20240315	093800	16890324	1883	1883	1883	1883	5
629	20240315	093700	16880909	1887	1887	1887	1887	0
630	20240315	093600	16880909	1887	1887	1887	1887	0
631	20240315	093500	16880909	1887	1887	1887	1887	0
632	20240315	093400	16880909	1887	1887	1887	1887	0
633	20240315	093300	16880909	1887	1887	1887	1887	0
634	20240315	093200	16880909	1887	1887	1887	1887	40
635	20240315	093100	16805429	1887	1887	1887	1887	0
636	20240315	093000	16805429	1887	1887	1887	1887	0
637	20240315	092900	16805429	1887	1887	1887	1887	0
638	20240315	092800	16805429	1887	1887	1887	1887	0
639	20240315	092700	16805429	1887	1887	1887	1887	4
640	20240315	092600	16797881	1885	1885	1885	1885	0
641	20240315	092500	16797881	1885	1885	1885	1885	1
642	20240315	092400	16795996	1888	1888	1888	1888	0
643	20240315	092300	16795996	1888	1882	1888	1878	1384
644	20240315	092200	14193180	1883	1884	1884	1883	233
645	20240315	092100	13754321	1885	1891	1891	1885	82
646	20240315	092000	13599741	1893	1902	1902	1893	530
647	20240315	091900	12591705	1886	1886	1886	1886	0
648	20240315	091800	12591705	1886	1886	1886	1886	1
649	20240315	091700	12589819	1907	1886	1907	1886	2
650	20240315	091600	12586026	1900	1887	1900	1885	365
651	20240315	091500	11894118	1887	1887	1887	1887	1
652	20240315	091400	11892231	1887	1887	1887	1887	1
653	20240315	091300	11890344	1887	1892	1892	1887	1001
654	20240315	091200	9998590	1891	1891	1891	1891	1
655	20240315	091100	9996699	1890	1890	1890	1890	1
656	20240315	091000	9994809	1890	1890	1890	1890	1
657	20240315	090900	9992919	1890	1890	1890	1890	1
658	20240315	090800	9991029	1913	1888	1913	1888	2
659	20240315	090700	9987228	1887	1887	1887	1887	1
660	20240315	090600	9985341	1881	1892	1893	1881	1493
661	20240315	090500	7170869	1892	1892	1892	1892	1
662	20240315	090400	7168977	1882	1913	1913	1882	201
663	20240315	090300	6786590	1920	1925	1925	1920	823
664	20240315	090200	5205860	1926	1925	1926	1925	96
665	20240315	090100	5021010	1944	1920	1944	1920	81
666	20240315	090000	4865250	1950	1950	1950	1950	2495