KissMeData/095910/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	200000	116901635	1873	1873	1873	1873	2113
3	20240322	195900	116901635	1873	1873	1873	1873	0
4	20240322	195800	116901635	1873	1873	1873	1873	0
5	20240322	195700	116901635	1873	1873	1873	1873	0
6	20240322	195600	116901635	1873	1873	1873	1873	0
7	20240322	195500	116901635	1873	1873	1873	1873	0
8	20240322	195400	116901635	1873	1873	1873	1873	0
9	20240322	195300	116901635	1873	1873	1873	1873	0
10	20240322	195200	116901635	1873	1873	1873	1873	0
11	20240322	195100	116901635	1873	1873	1873	1873	0
12	20240322	195000	116901635	1873	1873	1873	1873	0
13	20240322	194900	116901635	1873	1873	1873	1873	0
14	20240322	194800	116901635	1873	1873	1873	1873	0
15	20240322	194700	116901635	1873	1873	1873	1873	0
16	20240322	194600	116901635	1873	1873	1873	1873	0
17	20240322	194500	116901635	1873	1873	1873	1873	0
18	20240322	194400	116901635	1873	1873	1873	1873	0
19	20240322	194300	116901635	1873	1873	1873	1873	0
20	20240322	194200	116901635	1873	1873	1873	1873	0
21	20240322	194100	116901635	1873	1873	1873	1873	0
22	20240322	194000	116901635	1873	1873	1873	1873	0
23	20240322	193900	116901635	1873	1873	1873	1873	0
24	20240322	193800	116901635	1873	1873	1873	1873	0
25	20240322	193700	116901635	1873	1873	1873	1873	0
26	20240322	193600	116901635	1873	1873	1873	1873	0
27	20240322	193500	116901635	1873	1873	1873	1873	0
28	20240322	193400	116901635	1873	1873	1873	1873	0
29	20240322	193300	116901635	1873	1873	1873	1873	0
30	20240322	193200	116901635	1873	1873	1873	1873	0
31	20240322	193100	116901635	1873	1873	1873	1873	0
32	20240322	193000	116901635	1873	1873	1873	1873	2113
33	20240322	192900	116901635	1873	1873	1873	1873	0
34	20240322	192800	116901635	1873	1873	1873	1873	0
35	20240322	192700	116901635	1873	1873	1873	1873	0
36	20240322	192600	116901635	1873	1873	1873	1873	0
37	20240322	192500	116901635	1873	1873	1873	1873	0
38	20240322	192400	116901635	1873	1873	1873	1873	0
39	20240322	192300	116901635	1873	1873	1873	1873	0
40	20240322	192200	116901635	1873	1873	1873	1873	0
41	20240322	192100	116901635	1873	1873	1873	1873	0
42	20240322	192000	116901635	1873	1873	1873	1873	0
43	20240322	191900	116901635	1873	1873	1873	1873	0
44	20240322	191800	116901635	1873	1873	1873	1873	0
45	20240322	191700	116901635	1873	1873	1873	1873	0
46	20240322	191600	116901635	1873	1873	1873	1873	0
47	20240322	191500	116901635	1873	1873	1873	1873	0
48	20240322	191400	116901635	1873	1873	1873	1873	0
49	20240322	191300	116901635	1873	1873	1873	1873	0
50	20240322	191200	116901635	1873	1873	1873	1873	0
51	20240322	191100	116901635	1873	1873	1873	1873	0
52	20240322	191000	116901635	1873	1873	1873	1873	0
53	20240322	190900	116901635	1873	1873	1873	1873	0
54	20240322	190800	116901635	1873	1873	1873	1873	0
55	20240322	190700	116901635	1873	1873	1873	1873	0
56	20240322	190600	116901635	1873	1873	1873	1873	0
57	20240322	190500	116901635	1873	1873	1873	1873	0
58	20240322	190400	116901635	1873	1873	1873	1873	0
59	20240322	190300	116901635	1873	1873	1873	1873	0
60	20240322	190200	116901635	1873	1873	1873	1873	0
61	20240322	190100	116901635	1873	1873	1873	1873	0
62	20240322	190000	116901635	1873	1873	1873	1873	2113
63	20240322	185900	116901635	1873	1873	1873	1873	0
64	20240322	185800	116901635	1873	1873	1873	1873	0
65	20240322	185700	116901635	1873	1873	1873	1873	0
66	20240322	185600	116901635	1873	1873	1873	1873	0
67	20240322	185500	116901635	1873	1873	1873	1873	0
68	20240322	185400	116901635	1873	1873	1873	1873	0
69	20240322	185300	116901635	1873	1873	1873	1873	0
70	20240322	185200	116901635	1873	1873	1873	1873	0
71	20240322	185100	116901635	1873	1873	1873	1873	0
72	20240322	185000	116901635	1873	1873	1873	1873	0
73	20240322	184900	116901635	1873	1873	1873	1873	0
74	20240322	184800	116901635	1873	1873	1873	1873	0
75	20240322	184700	116901635	1873	1873	1873	1873	0
76	20240322	184600	116901635	1873	1873	1873	1873	0
77	20240322	184500	116901635	1873	1873	1873	1873	0
78	20240322	184400	116901635	1873	1873	1873	1873	0
79	20240322	184300	116901635	1873	1873	1873	1873	0
80	20240322	184200	116901635	1873	1873	1873	1873	0
81	20240322	184100	116901635	1873	1873	1873	1873	0
82	20240322	184000	116901635	1873	1873	1873	1873	0
83	20240322	183900	116901635	1873	1873	1873	1873	0
84	20240322	183800	116901635	1873	1873	1873	1873	0
85	20240322	183700	116901635	1873	1873	1873	1873	0
86	20240322	183600	116901635	1873	1873	1873	1873	0
87	20240322	183500	116901635	1873	1873	1873	1873	0
88	20240322	183400	116901635	1873	1873	1873	1873	0
89	20240322	183300	116901635	1873	1873	1873	1873	0
90	20240322	183200	116901635	1873	1873	1873	1873	0
91	20240322	183100	116901635	1873	1873	1873	1873	0
92	20240322	183000	116901635	1873	1873	1873	1873	2113
93	20240322	182900	116901635	1873	1873	1873	1873	0
94	20240322	182800	116901635	1873	1873	1873	1873	0
95	20240322	182700	116901635	1873	1873	1873	1873	0
96	20240322	182600	116901635	1873	1873	1873	1873	0
97	20240322	182500	116901635	1873	1873	1873	1873	0
98	20240322	182400	116901635	1873	1873	1873	1873	0
99	20240322	182300	116901635	1873	1873	1873	1873	0
100	20240322	182200	116901635	1873	1873	1873	1873	0
101	20240322	182100	116901635	1873	1873	1873	1873	0
102	20240322	182000	116901635	1873	1873	1873	1873	0
103	20240322	181900	116901635	1873	1873	1873	1873	0
104	20240322	181800	116901635	1873	1873	1873	1873	0
105	20240322	181700	116901635	1873	1873	1873	1873	0
106	20240322	181600	116901635	1873	1873	1873	1873	0
107	20240322	181500	116901635	1873	1873	1873	1873	0
108	20240322	181400	116901635	1873	1873	1873	1873	0
109	20240322	181300	116901635	1873	1873	1873	1873	0
110	20240322	181200	116901635	1873	1873	1873	1873	0
111	20240322	181100	116901635	1873	1873	1873	1873	0
112	20240322	181000	116901635	1873	1873	1873	1873	0
113	20240322	180900	116901635	1873	1873	1873	1873	0
114	20240322	180800	116901635	1873	1873	1873	1873	0
115	20240322	180700	116901635	1873	1873	1873	1873	0
116	20240322	180600	116901635	1873	1873	1873	1873	0
117	20240322	180500	116901635	1873	1873	1873	1873	0
118	20240322	180400	116901635	1873	1873	1873	1873	0
119	20240322	180300	116901635	1873	1873	1873	1873	0
120	20240322	180200	116901635	1873	1873	1873	1873	0
121	20240322	180100	116901635	1873	1873	1873	1873	0
122	20240322	180000	116901635	1873	1873	1873	1873	2113
123	20240322	175900	116901635	1873	1873	1873	1873	0
124	20240322	175800	116901635	1873	1873	1873	1873	0
125	20240322	175700	116901635	1873	1873	1873	1873	0
126	20240322	175600	116901635	1873	1873	1873	1873	0
127	20240322	175500	116901635	1873	1873	1873	1873	0
128	20240322	175400	116901635	1873	1873	1873	1873	0
129	20240322	175300	116901635	1873	1873	1873	1873	0
130	20240322	175200	116901635	1873	1873	1873	1873	0
131	20240322	175100	116901635	1873	1873	1873	1873	0
132	20240322	175000	116901635	1873	1873	1873	1873	0
133	20240322	174900	116901635	1873	1873	1873	1873	0
134	20240322	174800	116901635	1873	1873	1873	1873	0
135	20240322	174700	116901635	1873	1873	1873	1873	0
136	20240322	174600	116901635	1873	1873	1873	1873	0
137	20240322	174500	116901635	1873	1873	1873	1873	0
138	20240322	174400	116901635	1873	1873	1873	1873	0
139	20240322	174300	116901635	1873	1873	1873	1873	0
140	20240322	174200	116901635	1873	1873	1873	1873	0
141	20240322	174100	116901635	1873	1873	1873	1873	0
142	20240322	174000	116901635	1873	1873	1873	1873	0
143	20240322	173900	116901635	1873	1873	1873	1873	0
144	20240322	173800	116901635	1873	1873	1873	1873	0
145	20240322	173700	116901635	1873	1873	1873	1873	0
146	20240322	173600	116901635	1873	1873	1873	1873	0
147	20240322	173500	116901635	1873	1873	1873	1873	0
148	20240322	173400	116901635	1873	1873	1873	1873	0
149	20240322	173300	116901635	1873	1873	1873	1873	0
150	20240322	173200	116901635	1873	1873	1873	1873	0
151	20240322	173100	116901635	1873	1873	1873	1873	0
152	20240322	173000	116901635	1873	1873	1873	1873	2113
153	20240322	172900	116901635	1873	1873	1873	1873	0
154	20240322	172800	116901635	1873	1873	1873	1873	0
155	20240322	172700	116901635	1873	1873	1873	1873	0
156	20240322	172600	116901635	1873	1873	1873	1873	0
157	20240322	172500	116901635	1873	1873	1873	1873	0
158	20240322	172400	116901635	1873	1873	1873	1873	0
159	20240322	172300	116901635	1873	1873	1873	1873	0
160	20240322	172200	116901635	1873	1873	1873	1873	0
161	20240322	172100	116901635	1873	1873	1873	1873	0
162	20240322	172000	116901635	1873	1873	1873	1873	0
163	20240322	171900	116901635	1873	1873	1873	1873	0
164	20240322	171800	116901635	1873	1873	1873	1873	0
165	20240322	171700	116901635	1873	1873	1873	1873	0
166	20240322	171600	116901635	1873	1873	1873	1873	0
167	20240322	171500	116901635	1873	1873	1873	1873	0
168	20240322	171400	116901635	1873	1873	1873	1873	0
169	20240322	171300	116901635	1873	1873	1873	1873	0
170	20240322	171200	116901635	1873	1873	1873	1873	0
171	20240322	171100	116901635	1873	1873	1873	1873	0
172	20240322	171000	116901635	1873	1873	1873	1873	0
173	20240322	170900	116901635	1873	1873	1873	1873	0
174	20240322	170800	116901635	1873	1873	1873	1873	0
175	20240322	170700	116901635	1873	1873	1873	1873	0
176	20240322	170600	116901635	1873	1873	1873	1873	0
177	20240322	170500	116901635	1873	1873	1873	1873	0
178	20240322	170400	116901635	1873	1873	1873	1873	0
179	20240322	170300	116901635	1873	1873	1873	1873	0
180	20240322	170200	116901635	1873	1873	1873	1873	0
181	20240322	170100	116901635	1873	1873	1873	1873	0
182	20240322	170000	116901635	1873	1873	1873	1873	2113
183	20240322	165900	116901635	1873	1873	1873	1873	0
184	20240322	165800	116901635	1873	1873	1873	1873	0
185	20240322	165700	116901635	1873	1873	1873	1873	0
186	20240322	165600	116901635	1873	1873	1873	1873	0
187	20240322	165500	116901635	1873	1873	1873	1873	0
188	20240322	165400	116901635	1873	1873	1873	1873	0
189	20240322	165300	116901635	1873	1873	1873	1873	0
190	20240322	165200	116901635	1873	1873	1873	1873	0
191	20240322	165100	116901635	1873	1873	1873	1873	0
192	20240322	165000	116901635	1873	1873	1873	1873	0
193	20240322	164900	116901635	1873	1873	1873	1873	0
194	20240322	164800	116901635	1873	1873	1873	1873	0
195	20240322	164700	116901635	1873	1873	1873	1873	0
196	20240322	164600	116901635	1873	1873	1873	1873	0
197	20240322	164500	116901635	1873	1873	1873	1873	0
198	20240322	164400	116901635	1873	1873	1873	1873	0
199	20240322	164300	116901635	1873	1873	1873	1873	0
200	20240322	164200	116901635	1873	1873	1873	1873	0
201	20240322	164100	116901635	1873	1873	1873	1873	0
202	20240322	164000	116901635	1873	1873	1873	1873	0
203	20240322	163900	116901635	1873	1873	1873	1873	0
204	20240322	163800	116901635	1873	1873	1873	1873	0
205	20240322	163700	116901635	1873	1873	1873	1873	0
206	20240322	163600	116901635	1873	1873	1873	1873	0
207	20240322	163500	116901635	1873	1873	1873	1873	0
208	20240322	163400	116901635	1873	1873	1873	1873	0
209	20240322	163300	116901635	1873	1873	1873	1873	0
210	20240322	163200	116901635	1873	1873	1873	1873	0
211	20240322	163100	116901635	1873	1873	1873	1873	0
212	20240322	163000	116901635	1873	1873	1873	1873	2113
213	20240322	162900	116901635	1873	1873	1873	1873	0
214	20240322	162800	116901635	1873	1873	1873	1873	0
215	20240322	162700	116901635	1873	1873	1873	1873	0
216	20240322	162600	116901635	1873	1873	1873	1873	0
217	20240322	162500	116901635	1873	1873	1873	1873	0
218	20240322	162400	116901635	1873	1873	1873	1873	0
219	20240322	162300	116901635	1873	1873	1873	1873	0
220	20240322	162200	116901635	1873	1873	1873	1873	0
221	20240322	162100	116901635	1873	1873	1873	1873	0
222	20240322	162000	116901635	1873	1873	1873	1873	0
223	20240322	161900	116901635	1873	1873	1873	1873	0
224	20240322	161800	116901635	1873	1873	1873	1873	0
225	20240322	161700	116901635	1873	1873	1873	1873	0
226	20240322	161600	116901635	1873	1873	1873	1873	0
227	20240322	161500	116901635	1873	1873	1873	1873	0
228	20240322	161400	116901635	1873	1873	1873	1873	0
229	20240322	161300	116901635	1873	1873	1873	1873	0
230	20240322	161200	116901635	1873	1873	1873	1873	0
231	20240322	161100	116901635	1873	1873	1873	1873	0
232	20240322	161000	116901635	1873	1873	1873	1873	0
233	20240322	160900	116901635	1873	1873	1873	1873	0
234	20240322	160800	116901635	1873	1873	1873	1873	0
235	20240322	160700	116901635	1873	1873	1873	1873	0
236	20240322	160600	116901635	1873	1873	1873	1873	0
237	20240322	160500	116901635	1873	1873	1873	1873	0
238	20240322	160400	116901635	1873	1873	1873	1873	0
239	20240322	160300	116901635	1873	1873	1873	1873	0
240	20240322	160200	116901635	1873	1873	1873	1873	0
241	20240322	160100	116901635	1873	1873	1873	1873	0
242	20240322	160000	116901635	1873	1873	1873	1873	2113
243	20240322	155900	116901635	1873	1873	1873	1873	0
244	20240322	155800	116901635	1873	1873	1873	1873	0
245	20240322	155700	116901635	1873	1873	1873	1873	0
246	20240322	155600	116901635	1873	1873	1873	1873	0
247	20240322	155500	116901635	1873	1873	1873	1873	0
248	20240322	155400	116901635	1873	1873	1873	1873	0
249	20240322	155300	116901635	1873	1873	1873	1873	0
250	20240322	155200	116901635	1873	1873	1873	1873	0
251	20240322	155100	116901635	1873	1873	1873	1873	0
252	20240322	155000	116901635	1873	1873	1873	1873	0
253	20240322	154900	116901635	1873	1873	1873	1873	0
254	20240322	154800	116901635	1873	1873	1873	1873	0
255	20240322	154700	116901635	1873	1873	1873	1873	0
256	20240322	154600	116901635	1873	1873	1873	1873	0
257	20240322	154500	116901635	1873	1873	1873	1873	0
258	20240322	154400	116901635	1873	1873	1873	1873	0
259	20240322	154300	116901635	1873	1873	1873	1873	0
260	20240322	154200	116901635	1873	1873	1873	1873	0
261	20240322	154100	116901635	1873	1873	1873	1873	0
262	20240322	154000	116901635	1873	1873	1873	1873	0
263	20240322	153900	116901635	1873	1873	1873	1873	0
264	20240322	153800	116901635	1873	1873	1873	1873	0
265	20240322	153700	116901635	1873	1873	1873	1873	0
266	20240322	153600	116901635	1873	1873	1873	1873	0
267	20240322	153500	116901635	1873	1873	1873	1873	0
268	20240322	153400	116901635	1873	1873	1873	1873	0
269	20240322	153300	116901635	1873	1873	1873	1873	0
270	20240322	153200	116901635	1873	1873	1873	1873	0
271	20240322	153100	116901635	1873	1873	1873	1873	0
272	20240322	153000	116901635	1873	1873	1873	1873	4226
273	20240322	152900	112943986	1873	1873	1873	1873	0
274	20240322	152800	112943986	1873	1873	1873	1873	0
275	20240322	152700	112943986	1873	1873	1873	1873	0
276	20240322	152600	112943986	1873	1873	1873	1873	0
277	20240322	152500	112943986	1873	1873	1873	1873	0
278	20240322	152400	112943986	1873	1873	1873	1873	0
279	20240322	152300	112943986	1873	1873	1873	1873	0
280	20240322	152200	112943986	1873	1873	1873	1873	0
281	20240322	152100	112943986	1873	1873	1873	1873	0
282	20240322	152000	112943986	1873	1873	1873	1873	0
283	20240322	151900	112943986	1873	1864	1873	1860	57
284	20240322	151800	112837893	1864	1874	1875	1864	38
285	20240322	151700	112766922	1875	1872	1875	1869	582
286	20240322	151600	111676489	1874	1873	1874	1873	348
287	20240322	151500	111024348	1874	1873	1874	1871	732
288	20240322	151400	109653930	1871	1871	1871	1870	195
289	20240322	151300	109289208	1873	1870	1873	1870	105
290	20240322	151200	109092755	1867	1865	1867	1865	206
291	20240322	151100	108708357	1865	1865	1867	1865	103
292	20240322	151000	108516238	1865	1865	1865	1865	21
293	20240322	150900	108477073	1861	1860	1861	1860	1009
294	20240322	150800	106599385	1861	1860	1861	1860	1122
295	20240322	150700	104512463	1860	1860	1860	1860	25
296	20240322	150600	104465963	1860	1860	1860	1860	0
297	20240322	150500	104465963	1860	1859	1860	1859	5
298	20240322	150400	104456667	1860	1860	1860	1860	2
299	20240322	150300	104452947	1859	1860	1860	1859	213
300	20240322	150200	104056769	1860	1860	1860	1860	0
301	20240322	150100	104056769	1860	1860	1860	1859	189
302	20240322	150000	103705256	1860	1860	1860	1860	0
303	20240322	145900	103705256	1860	1860	1860	1860	0
304	20240322	145800	103705256	1860	1860	1860	1860	0
305	20240322	145700	103705256	1860	1859	1860	1859	201
306	20240322	145600	103331596	1860	1859	1860	1859	48
307	20240322	145500	103242363	1860	1860	1860	1860	0
308	20240322	145400	103242363	1860	1860	1860	1860	0
309	20240322	145300	103242363	1860	1860	1860	1860	0
310	20240322	145200	103242363	1860	1860	1860	1860	0
311	20240322	145100	103242363	1860	1860	1860	1860	100
312	20240322	145000	103056363	1860	1860	1860	1860	1
313	20240322	144900	103054503	1861	1861	1861	1861	0
314	20240322	144800	103054503	1861	1861	1861	1861	0
315	20240322	144700	103054503	1861	1861	1861	1861	0
316	20240322	144600	103054503	1861	1861	1861	1861	0
317	20240322	144500	103054503	1861	1861	1861	1861	0
318	20240322	144400	103054503	1861	1861	1861	1861	0
319	20240322	144300	103054503	1861	1861	1861	1861	0
320	20240322	144200	103054503	1861	1861	1861	1861	0
321	20240322	144100	103054503	1861	1860	1861	1860	1716
322	20240322	144000	99862742	1858	1858	1858	1858	53
323	20240322	143900	99764268	1858	1858	1858	1858	0
324	20240322	143800	99764268	1858	1858	1858	1858	0
325	20240322	143700	99764268	1858	1858	1858	1858	1500
326	20240322	143600	96977268	1858	1858	1858	1858	47
327	20240322	143500	96889942	1860	1860	1860	1860	0
328	20240322	143400	96889942	1860	1860	1860	1860	0
329	20240322	143300	96889942	1860	1860	1860	1860	1
330	20240322	143200	96888082	1858	1858	1858	1858	0
331	20240322	143100	96888082	1858	1858	1858	1858	0
332	20240322	143000	96888082	1858	1858	1858	1858	147
333	20240322	142900	96614956	1858	1858	1858	1858	364
334	20240322	142800	95938644	1858	1858	1858	1858	0
335	20240322	142700	95938644	1858	1858	1858	1858	0
336	20240322	142600	95938644	1858	1858	1858	1858	0
337	20240322	142500	95938644	1858	1860	1860	1858	57
338	20240322	142400	95832728	1860	1860	1860	1860	54
339	20240322	142300	95732288	1858	1858	1858	1858	0
340	20240322	142200	95732288	1858	1858	1858	1858	0
341	20240322	142100	95732288	1858	1858	1858	1858	45
342	20240322	142000	95648678	1858	1858	1858	1858	53
343	20240322	141900	95550204	1858	1858	1858	1858	0
344	20240322	141800	95550204	1858	1858	1858	1858	0
345	20240322	141700	95550204	1858	1858	1858	1858	0
346	20240322	141600	95550204	1858	1858	1858	1858	0
347	20240322	141500	95550204	1858	1859	1860	1858	54
348	20240322	141400	95449869	1860	1860	1860	1860	0
349	20240322	141300	95449869	1860	1860	1860	1860	1
350	20240322	141200	95448009	1860	1860	1860	1860	0
351	20240322	141100	95448009	1860	1860	1861	1857	4357
352	20240322	141000	87350365	1861	1860	1861	1860	21
353	20240322	140900	87311304	1861	1860	1861	1860	97
354	20240322	140800	87130883	1861	1860	1861	1860	51
355	20240322	140700	87036022	1861	1861	1861	1861	1
356	20240322	140600	87034161	1860	1861	1861	1860	104
357	20240322	140500	86840667	1862	1862	1862	1861	22
358	20240322	140400	86799723	1861	1861	1861	1861	411
359	20240322	140300	86034852	1861	1861	1861	1861	50
360	20240322	140200	85941802	1862	1861	1862	1861	31
361	20240322	140100	85884110	1861	1860	1861	1860	413
362	20240322	140000	85115677	1861	1861	1861	1861	300
363	20240322	135900	84557377	1860	1860	1860	1860	111
364	20240322	135800	84350917	1861	1861	1861	1861	1
365	20240322	135700	84349056	1861	1862	1862	1861	163
366	20240322	135600	84045563	1861	1861	1861	1861	112
367	20240322	135500	83837131	1861	1861	1861	1861	0
368	20240322	135400	83837131	1861	1861	1861	1861	30
369	20240322	135300	83781301	1861	1861	1861	1861	91
370	20240322	135200	83611950	1861	1861	1861	1861	266
371	20240322	135100	83116924	1861	1861	1861	1861	91
372	20240322	135000	82947573	1861	1861	1861	1861	0
373	20240322	134900	82947573	1861	1861	1861	1861	30
374	20240322	134800	82891743	1861	1861	1861	1861	191
375	20240322	134700	82536292	1861	1861	1861	1861	30
376	20240322	134600	82480462	1861	1862	1862	1861	244
377	20240322	134500	82026195	1861	1861	1861	1861	0
378	20240322	134400	82026195	1861	1861	1861	1861	30
379	20240322	134300	81970365	1861	1861	1861	1861	61
380	20240322	134200	81856844	1861	1861	1861	1861	30
381	20240322	134100	81801014	1861	1861	1861	1861	62
382	20240322	134000	81685632	1861	1861	1861	1861	30
383	20240322	133900	81629802	1861	1861	1861	1861	230
384	20240322	133800	81201772	1861	1861	1861	1861	61
385	20240322	133700	81088251	1861	1861	1861	1861	734
386	20240322	133600	79722277	1861	1861	1861	1861	288
387	20240322	133500	79186309	1861	1861	1861	1861	206
388	20240322	133400	78802943	1861	1862	1862	1861	31
389	20240322	133300	78745251	1863	1865	1865	1863	104
390	20240322	133200	78551393	1866	1866	1866	1866	1
391	20240322	133100	78549527	1866	1868	1868	1866	4
392	20240322	133000	78542058	1871	1860	1871	1860	146
393	20240322	132900	78270479	1860	1860	1860	1860	0
394	20240322	132800	78270479	1860	1860	1860	1860	61
395	20240322	132700	78157019	1860	1859	1860	1859	300
396	20240322	132600	77599119	1859	1859	1859	1859	12
397	20240322	132500	77576811	1860	1860	1860	1860	0
398	20240322	132400	77576811	1860	1860	1860	1860	72
399	20240322	132300	77442891	1860	1860	1860	1860	350
400	20240322	132200	76791891	1859	1859	1859	1858	176
401	20240322	132100	76464822	1859	1859	1859	1859	0
402	20240322	132000	76464822	1859	1860	1860	1859	307
403	20240322	131900	75893926	1860	1860	1860	1860	30
404	20240322	131800	75838126	1860	1860	1860	1860	61
405	20240322	131700	75724666	1860	1860	1860	1860	30
406	20240322	131600	75668866	1860	1860	1860	1860	61
407	20240322	131500	75555406	1871	1871	1871	1871	0
408	20240322	131400	75555406	1871	1860	1871	1860	538
409	20240322	131300	74550007	1860	1860	1860	1860	5
410	20240322	131200	74540707	1860	1860	1860	1860	195
411	20240322	131100	74178007	1859	1859	1859	1859	0
412	20240322	131000	74178007	1859	1859	1859	1859	0
413	20240322	130900	74178007	1859	1861	1861	1859	147
414	20240322	130800	73904623	1861	1860	1861	1860	183
415	20240322	130700	73564129	1860	1860	1860	1860	513
416	20240322	130600	72609949	1860	1860	1860	1860	0
417	20240322	130500	72609949	1860	1860	1860	1860	0
418	20240322	130400	72609949	1860	1860	1860	1860	0
419	20240322	130300	72609949	1860	1860	1860	1860	0
420	20240322	130200	72609949	1860	1860	1860	1860	0
421	20240322	130100	72609949	1860	1860	1860	1860	109
422	20240322	130000	72407209	1860	1860	1860	1860	0
423	20240322	125900	72407209	1860	1860	1860	1860	0
424	20240322	125800	72407209	1860	1860	1860	1860	600
425	20240322	125700	71291209	1858	1858	1858	1858	0
426	20240322	125600	71291209	1858	1858	1858	1858	130
427	20240322	125500	71049669	1860	1859	1860	1859	1076
428	20240322	125400	69049030	1859	1859	1859	1859	1
429	20240322	125300	69047171	1858	1858	1858	1858	46
430	20240322	125200	68961703	1858	1858	1858	1858	0
431	20240322	125100	68961703	1858	1858	1858	1858	0
432	20240322	125000	68961703	1858	1858	1858	1858	11
433	20240322	124900	68941265	1858	1858	1858	1858	46
434	20240322	124800	68855797	1859	1859	1859	1859	5
435	20240322	124700	68846502	1859	1859	1859	1859	0
436	20240322	124600	68846502	1859	1859	1859	1859	0
437	20240322	124500	68846502	1859	1859	1859	1859	0
438	20240322	124400	68846502	1859	1859	1859	1859	76
439	20240322	124300	68705218	1859	1860	1860	1859	931
440	20240322	124200	66974098	1860	1860	1860	1860	30
441	20240322	124100	66918298	1860	1860	1860	1860	61
442	20240322	124000	66804838	1860	1860	1860	1860	60
443	20240322	123900	66693238	1860	1860	1860	1860	65
444	20240322	123800	66572338	1861	1860	1861	1860	164
445	20240322	123700	66267248	1860	1860	1860	1860	79
446	20240322	123600	66120308	1864	1864	1864	1864	28
447	20240322	123500	66068116	1865	1871	1871	1865	41
448	20240322	123400	65991645	1874	1874	1874	1874	0
449	20240322	123300	65991645	1874	1864	1874	1864	62
450	20240322	123200	65876067	1875	1864	1875	1864	110
451	20240322	123100	65670917	1876	1865	1876	1865	100
452	20240322	123000	65484406	1865	1866	1866	1865	170
453	20240322	122900	65167307	1866	1866	1866	1866	30
454	20240322	122800	65111327	1868	1876	1876	1868	55
455	20240322	122700	65008579	1869	1869	1869	1869	93
456	20240322	122600	64834762	1869	1869	1869	1869	30
457	20240322	122500	64778692	1869	1869	1870	1869	321
458	20240322	122400	64178543	1869	1869	1869	1869	0
459	20240322	122300	64178543	1869	1874	1877	1869	110
460	20240322	122200	63972929	1878	1878	1878	1878	0
461	20240322	122100	63972929	1878	1878	1878	1878	0
462	20240322	122000	63972929	1878	1878	1878	1878	0
463	20240322	121900	63972929	1878	1877	1878	1875	4
464	20240322	121800	63965423	1878	1878	1878	1878	0
465	20240322	121700	63965423	1878	1876	1878	1869	132
466	20240322	121600	63718211	1878	1878	1878	1878	2
467	20240322	121500	63714455	1879	1879	1879	1879	70
468	20240322	121400	63582925	1879	1879	1879	1878	5
469	20240322	121300	63573533	1879	1879	1879	1877	1002
470	20240322	121200	61692773	1879	1879	1879	1878	725
471	20240322	121100	60331221	1880	1875	1880	1875	64
472	20240322	121000	60211216	1875	1872	1875	1872	18
473	20240322	120900	60177517	1872	1869	1875	1869	2704
474	20240322	120800	55122102	1869	1866	1869	1866	2401
475	20240322	120700	50638874	1866	1866	1866	1866	0
476	20240322	120600	50638874	1866	1866	1866	1866	0
477	20240322	120500	50638874	1866	1864	1866	1864	1069
478	20240322	120400	48645855	1864	1863	1864	1862	1134
479	20240322	120300	46532339	1864	1863	1864	1863	7
480	20240322	120200	46519296	1863	1863	1863	1863	3
481	20240322	120100	46513707	1864	1864	1864	1864	0
482	20240322	120000	46513707	1864	1864	1864	1864	0
483	20240322	115900	46513707	1864	1864	1864	1864	0
484	20240322	115800	46513707	1864	1864	1864	1864	10
485	20240322	115700	46495067	1864	1863	1864	1862	369
486	20240322	115600	45807637	1863	1863	1863	1863	1
487	20240322	115500	45805774	1863	1863	1863	1863	0
488	20240322	115400	45805774	1863	1863	1863	1863	0
489	20240322	115300	45805774	1863	1863	1863	1863	0
490	20240322	115200	45805774	1863	1863	1863	1863	0
491	20240322	115100	45805774	1863	1863	1863	1863	0
492	20240322	115000	45805774	1863	1863	1863	1863	0
493	20240322	114900	45805774	1863	1863	1863	1863	0
494	20240322	114800	45805774	1863	1863	1863	1863	0
495	20240322	114700	45805774	1863	1863	1863	1863	0
496	20240322	114600	45805774	1863	1863	1863	1863	0
497	20240322	114500	45805774	1863	1863	1863	1863	100
498	20240322	114400	45619474	1863	1863	1863	1863	0
499	20240322	114300	45619474	1863	1862	1863	1862	49
500	20240322	114200	45528235	1863	1863	1863	1863	0
501	20240322	114100	45528235	1863	1863	1863	1863	0
502	20240322	114000	45528235	1863	1863	1863	1863	0
503	20240322	113900	45528235	1863	1863	1863	1863	8
504	20240322	113800	45513331	1863	1863	1863	1863	0
505	20240322	113700	45513331	1863	1862	1863	1862	3
506	20240322	113600	45507744	1863	1863	1863	1863	0
507	20240322	113500	45507744	1863	1861	1863	1858	1416
508	20240322	113400	42875433	1863	1863	1863	1859	2224
509	20240322	113300	38732995	1863	1863	1863	1863	132
510	20240322	113200	38487079	1863	1860	1863	1860	575
511	20240322	113100	37417576	1860	1860	1860	1860	0
512	20240322	113000	37417576	1860	1860	1860	1860	0
513	20240322	112900	37417576	1860	1860	1860	1860	0
514	20240322	112800	37417576	1860	1860	1860	1860	0
515	20240322	112700	37417576	1860	1860	1860	1860	8
516	20240322	112600	37402696	1860	1860	1860	1860	0
517	20240322	112500	37402696	1860	1860	1860	1860	0
518	20240322	112400	37402696	1860	1860	1860	1860	1
519	20240322	112300	37400836	1860	1860	1860	1860	0
520	20240322	112200	37400836	1860	1862	1862	1859	32
521	20240322	112100	37341331	1863	1863	1863	1863	6
522	20240322	112000	37330153	1863	1863	1863	1863	0
523	20240322	111900	37330153	1863	1863	1863	1863	0
524	20240322	111800	37330153	1863	1863	1863	1863	0
525	20240322	111700	37330153	1863	1863	1863	1863	0
526	20240322	111600	37330153	1863	1863	1863	1863	0
527	20240322	111500	37330153	1863	1863	1863	1863	0
528	20240322	111400	37330153	1863	1863	1863	1863	0
529	20240322	111300	37330153	1863	1863	1863	1863	0
530	20240322	111200	37330153	1863	1863	1863	1863	18
531	20240322	111100	37296619	1863	1863	1863	1863	0
532	20240322	111000	37296619	1863	1863	1863	1863	0
533	20240322	110900	37296619	1863	1863	1863	1863	0
534	20240322	110800	37296619	1863	1863	1863	1863	0
535	20240322	110700	37296619	1863	1862	1863	1862	101
536	20240322	110600	37108506	1862	1862	1862	1862	0
537	20240322	110500	37108506	1862	1862	1862	1862	20
538	20240322	110400	37071266	1863	1863	1863	1863	0
539	20240322	110300	37071266	1863	1863	1863	1863	0
540	20240322	110200	37071266	1863	1863	1863	1863	0
541	20240322	110100	37071266	1863	1863	1863	1863	0
542	20240322	110000	37071266	1863	1863	1863	1863	0
543	20240322	105900	37071266	1863	1863	1863	1863	0
544	20240322	105800	37071266	1863	1863	1863	1863	1
545	20240322	105700	37069403	1860	1860	1860	1860	309
546	20240322	105600	36494663	1860	1859	1860	1859	46
547	20240322	105500	36409148	1860	1860	1860	1860	5
548	20240322	105400	36399848	1860	1860	1860	1860	1
549	20240322	105300	36397988	1860	1860	1860	1860	0
550	20240322	105200	36397988	1860	1859	1860	1859	51
551	20240322	105100	36303178	1860	1860	1860	1860	0
552	20240322	105000	36303178	1860	1860	1860	1860	46
553	20240322	104900	36217618	1859	1859	1859	1859	18
554	20240322	104800	36184156	1860	1860	1860	1860	0
555	20240322	104700	36184156	1860	1859	1860	1859	52
556	20240322	104600	36087487	1860	1860	1860	1860	0
557	20240322	104500	36087487	1860	1860	1860	1860	5
558	20240322	104400	36078187	1860	1860	1860	1859	51
559	20240322	104300	35983372	1860	1860	1860	1860	1
560	20240322	104200	35981512	1859	1862	1862	1859	424
561	20240322	104100	35192858	1863	1863	1863	1863	0
562	20240322	104000	35192858	1863	1863	1863	1863	0
563	20240322	103900	35192858	1863	1863	1863	1863	0
564	20240322	103800	35192858	1863	1862	1863	1860	55
565	20240322	103700	35090543	1863	1863	1863	1863	0
566	20240322	103600	35090543	1863	1863	1863	1863	0
567	20240322	103500	35090543	1863	1863	1863	1863	1
568	20240322	103400	35088680	1861	1860	1861	1859	56
569	20240322	103300	34984561	1861	1860	1861	1860	21
570	20240322	103200	34945500	1861	1862	1863	1861	5
571	20240322	103100	34936190	1863	1863	1863	1863	1
572	20240322	103000	34934327	1861	1861	1861	1861	2
573	20240322	102900	34930605	1863	1862	1863	1861	57
574	20240322	102800	34824522	1863	1863	1863	1863	10
575	20240322	102700	34805892	1863	1863	1863	1863	712
576	20240322	102600	33479436	1864	1864	1864	1864	0
577	20240322	102500	33479436	1864	1864	1864	1864	2
578	20240322	102400	33475708	1863	1864	1864	1863	569
579	20240322	102300	32415657	1864	1864	1864	1864	15
580	20240322	102200	32387697	1864	1863	1864	1863	141
581	20240322	102100	32125013	1863	1863	1863	1863	0
582	20240322	102000	32125013	1863	1861	1863	1861	58
583	20240322	101900	32017071	1863	1863	1863	1861	14
584	20240322	101800	31991013	1862	1863	1863	1862	233
585	20240322	101700	31556942	1863	1863	1863	1863	1
586	20240322	101600	31555079	1863	1863	1863	1863	0
587	20240322	101500	31555079	1863	1863	1863	1863	0
588	20240322	101400	31555079	1863	1863	1863	1863	0
589	20240322	101300	31555079	1863	1863	1863	1863	1
590	20240322	101200	31553216	1859	1862	1862	1859	202
591	20240322	101100	31177540	1863	1863	1863	1863	0
592	20240322	101000	31177540	1863	1863	1863	1863	50
593	20240322	100900	31084390	1863	1863	1863	1863	0
594	20240322	100800	31084390	1863	1863	1863	1863	0
595	20240322	100700	31084390	1863	1863	1863	1862	33
596	20240322	100600	31022932	1864	1864	1864	1864	50
597	20240322	100500	30929732	1864	1864	1864	1864	270
598	20240322	100400	30426452	1864	1864	1864	1864	10
599	20240322	100300	30407812	1864	1861	1864	1861	3428
600	20240322	100200	24026831	1861	1861	1861	1861	53
601	20240322	100100	23928198	1861	1861	1861	1861	3
602	20240322	100000	23922615	1861	1860	1861	1860	13
603	20240322	095900	23898432	1859	1859	1859	1859	438
604	20240322	095800	23084190	1859	1858	1859	1858	20
605	20240322	095700	23047029	1858	1858	1858	1858	195
606	20240322	095600	22684719	1859	1858	1859	1858	140
607	20240322	095500	22424593	1859	1859	1859	1859	6
608	20240322	095400	22413439	1858	1858	1859	1858	482
609	20240322	095300	21517881	1858	1858	1858	1858	2
610	20240322	095200	21514165	1859	1859	1859	1859	0
611	20240322	095100	21514165	1859	1859	1859	1859	2
612	20240322	095000	21510447	1860	1860	1860	1860	188
613	20240322	094900	21160767	1860	1858	1860	1858	199
614	20240322	094800	20791023	1858	1858	1858	1858	2
615	20240322	094700	20787307	1860	1860	1860	1860	0
616	20240322	094600	20787307	1860	1860	1860	1860	7
617	20240322	094500	20774287	1860	1861	1861	1856	504
618	20240322	094400	19837993	1861	1860	1861	1860	182
619	20240322	094300	19499472	1860	1860	1860	1860	53
620	20240322	094200	19400892	1860	1860	1860	1859	271
621	20240322	094100	18897046	1859	1859	1859	1859	705
622	20240322	094000	17586451	1860	1860	1860	1860	8
623	20240322	093900	17571571	1859	1860	1860	1859	763
624	20240322	093800	16152392	1860	1860	1860	1860	0
625	20240322	093700	16152392	1860	1860	1860	1860	1
626	20240322	093600	16150532	1859	1859	1859	1859	0
627	20240322	093500	16150532	1859	1859	1859	1859	986
628	20240322	093400	14317558	1859	1859	1859	1859	200
629	20240322	093300	13945758	1859	1859	1859	1859	0
630	20240322	093200	13945758	1859	1859	1859	1859	5
631	20240322	093100	13936463	1859	1859	1859	1859	0
632	20240322	093000	13936463	1859	1859	1859	1859	0
633	20240322	092900	13936463	1859	1859	1859	1859	30
634	20240322	092800	13880693	1859	1859	1859	1859	32
635	20240322	092700	13821205	1859	1859	1859	1859	0
636	20240322	092600	13821205	1859	1859	1859	1859	22
637	20240322	092500	13780307	1860	1859	1860	1859	179
638	20240322	092400	13447545	1859	1859	1859	1859	7
639	20240322	092300	13434532	1859	1858	1859	1858	381
640	20240322	092200	12726333	1859	1859	1859	1859	100
641	20240322	092100	12540433	1859	1858	1859	1855	309
642	20240322	092000	11966925	1859	1859	1859	1859	53
643	20240322	091900	11868398	1859	1861	1861	1859	778
644	20240322	091800	10421865	1861	1861	1861	1861	1
645	20240322	091700	10420004	1859	1861	1861	1859	210
646	20240322	091600	10029474	1861	1861	1861	1861	1068
647	20240322	091500	8041926	1861	1861	1861	1861	1
648	20240322	091400	8040065	1861	1861	1861	1861	0
649	20240322	091300	8040065	1861	1860	1861	1856	1285
650	20240322	091200	5652626	1861	1861	1861	1861	2
651	20240322	091100	5648904	1859	1859	1859	1859	284
652	20240322	091000	5120948	1859	1858	1859	1857	129
653	20240322	090900	4881279	1859	1860	1860	1859	130
654	20240322	090800	4639509	1861	1864	1864	1861	162
655	20240322	090700	4337850	1865	1865	1865	1865	0
656	20240322	090600	4337850	1865	1864	1865	1864	300
657	20240322	090500	3778400	1865	1865	1865	1865	0
658	20240322	090400	3778400	1865	1862	1865	1862	303
659	20240322	090300	3214203	1862	1864	1864	1861	72
660	20240322	090200	3080189	1868	1868	1868	1868	1
661	20240322	090100	3078321	1861	1867	1868	1861	79
662	20240322	090000	2930872	1867	1868	1868	1867	1569