KissMeData/013520/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	185800	123924590	1903	1903	1903	1903	697
3	20240320	185700	123924590	1903	1903	1903	1903	0
4	20240320	185600	123924590	1903	1903	1903	1903	0
5	20240320	185500	123924590	1903	1903	1903	1903	0
6	20240320	185400	123924590	1903	1903	1903	1903	0
7	20240320	185300	123924590	1903	1903	1903	1903	0
8	20240320	185200	123924590	1903	1903	1903	1903	0
9	20240320	185100	123924590	1903	1903	1903	1903	0
10	20240320	185000	123924590	1903	1903	1903	1903	0
11	20240320	184900	123924590	1903	1903	1903	1903	0
12	20240320	184800	123924590	1903	1903	1903	1903	0
13	20240320	184700	123924590	1903	1903	1903	1903	0
14	20240320	184600	123924590	1903	1903	1903	1903	0
15	20240320	184500	123924590	1903	1903	1903	1903	0
16	20240320	184400	123924590	1903	1903	1903	1903	0
17	20240320	184300	123924590	1903	1903	1903	1903	0
18	20240320	184200	123924590	1903	1903	1903	1903	0
19	20240320	184100	123924590	1903	1903	1903	1903	0
20	20240320	184000	123924590	1903	1903	1903	1903	0
21	20240320	183900	123924590	1903	1903	1903	1903	0
22	20240320	183800	123924590	1903	1903	1903	1903	0
23	20240320	183700	123924590	1903	1903	1903	1903	0
24	20240320	183600	123924590	1903	1903	1903	1903	0
25	20240320	183500	123924590	1903	1903	1903	1903	0
26	20240320	183400	123924590	1903	1903	1903	1903	0
27	20240320	183300	123924590	1903	1903	1903	1903	0
28	20240320	183200	123924590	1903	1903	1903	1903	0
29	20240320	183100	123924590	1903	1903	1903	1903	0
30	20240320	183000	123924590	1903	1903	1903	1903	0
31	20240320	182900	123924590	1903	1903	1903	1903	0
32	20240320	182800	123924590	1903	1903	1903	1903	697
33	20240320	182700	123924590	1903	1903	1903	1903	0
34	20240320	182600	123924590	1903	1903	1903	1903	0
35	20240320	182500	123924590	1903	1903	1903	1903	0
36	20240320	182400	123924590	1903	1903	1903	1903	0
37	20240320	182300	123924590	1903	1903	1903	1903	0
38	20240320	182200	123924590	1903	1903	1903	1903	0
39	20240320	182100	123924590	1903	1903	1903	1903	0
40	20240320	182000	123924590	1903	1903	1903	1903	0
41	20240320	181900	123924590	1903	1903	1903	1903	0
42	20240320	181800	123924590	1903	1903	1903	1903	0
43	20240320	181700	123924590	1903	1903	1903	1903	0
44	20240320	181600	123924590	1903	1903	1903	1903	0
45	20240320	181500	123924590	1903	1903	1903	1903	0
46	20240320	181400	123924590	1903	1903	1903	1903	0
47	20240320	181300	123924590	1903	1903	1903	1903	0
48	20240320	181200	123924590	1903	1903	1903	1903	0
49	20240320	181100	123924590	1903	1903	1903	1903	0
50	20240320	181000	123924590	1903	1903	1903	1903	0
51	20240320	180900	123924590	1903	1903	1903	1903	0
52	20240320	180800	123924590	1903	1903	1903	1903	0
53	20240320	180700	123924590	1903	1903	1903	1903	0
54	20240320	180600	123924590	1903	1903	1903	1903	0
55	20240320	180500	123924590	1903	1903	1903	1903	0
56	20240320	180400	123924590	1903	1903	1903	1903	0
57	20240320	180300	123924590	1903	1903	1903	1903	0
58	20240320	180200	123924590	1903	1903	1903	1903	0
59	20240320	180100	123924590	1903	1903	1903	1903	0
60	20240320	180000	123924590	1903	1903	1903	1903	0
61	20240320	175900	123924590	1903	1903	1903	1903	0
62	20240320	175800	123924590	1903	1903	1903	1903	697
63	20240320	175700	123924590	1903	1903	1903	1903	0
64	20240320	175600	123924590	1903	1903	1903	1903	0
65	20240320	175500	123924590	1903	1903	1903	1903	0
66	20240320	175400	123924590	1903	1903	1903	1903	0
67	20240320	175300	123924590	1903	1903	1903	1903	0
68	20240320	175200	123924590	1903	1903	1903	1903	0
69	20240320	175100	123924590	1903	1903	1903	1903	0
70	20240320	175000	123924590	1903	1903	1903	1903	0
71	20240320	174900	123924590	1903	1903	1903	1903	0
72	20240320	174800	123924590	1903	1903	1903	1903	0
73	20240320	174700	123924590	1903	1903	1903	1903	0
74	20240320	174600	123924590	1903	1903	1903	1903	0
75	20240320	174500	123924590	1903	1903	1903	1903	0
76	20240320	174400	123924590	1903	1903	1903	1903	0
77	20240320	174300	123924590	1903	1903	1903	1903	0
78	20240320	174200	123924590	1903	1903	1903	1903	0
79	20240320	174100	123924590	1903	1903	1903	1903	0
80	20240320	174000	123924590	1903	1903	1903	1903	0
81	20240320	173900	123924590	1903	1903	1903	1903	0
82	20240320	173800	123924590	1903	1903	1903	1903	0
83	20240320	173700	123924590	1903	1903	1903	1903	0
84	20240320	173600	123924590	1903	1903	1903	1903	0
85	20240320	173500	123924590	1903	1903	1903	1903	0
86	20240320	173400	123924590	1903	1903	1903	1903	0
87	20240320	173300	123924590	1903	1903	1903	1903	0
88	20240320	173200	123924590	1903	1903	1903	1903	0
89	20240320	173100	123924590	1903	1903	1903	1903	0
90	20240320	173000	123924590	1903	1903	1903	1903	0
91	20240320	172900	123924590	1903	1903	1903	1903	0
92	20240320	172800	123924590	1903	1903	1903	1903	697
93	20240320	172700	123924590	1903	1903	1903	1903	0
94	20240320	172600	123924590	1903	1903	1903	1903	0
95	20240320	172500	123924590	1903	1903	1903	1903	0
96	20240320	172400	123924590	1903	1903	1903	1903	0
97	20240320	172300	123924590	1903	1903	1903	1903	0
98	20240320	172200	123924590	1903	1903	1903	1903	0
99	20240320	172100	123924590	1903	1903	1903	1903	0
100	20240320	172000	123924590	1903	1903	1903	1903	0
101	20240320	171900	123924590	1903	1903	1903	1903	0
102	20240320	171800	123924590	1903	1903	1903	1903	0
103	20240320	171700	123924590	1903	1903	1903	1903	0
104	20240320	171600	123924590	1903	1903	1903	1903	0
105	20240320	171500	123924590	1903	1903	1903	1903	0
106	20240320	171400	123924590	1903	1903	1903	1903	0
107	20240320	171300	123924590	1903	1903	1903	1903	0
108	20240320	171200	123924590	1903	1903	1903	1903	0
109	20240320	171100	123924590	1903	1903	1903	1903	0
110	20240320	171000	123924590	1903	1903	1903	1903	0
111	20240320	170900	123924590	1903	1903	1903	1903	0
112	20240320	170800	123924590	1903	1903	1903	1903	0
113	20240320	170700	123924590	1903	1903	1903	1903	0
114	20240320	170600	123924590	1903	1903	1903	1903	0
115	20240320	170500	123924590	1903	1903	1903	1903	0
116	20240320	170400	123924590	1903	1903	1903	1903	0
117	20240320	170300	123924590	1903	1903	1903	1903	0
118	20240320	170200	123924590	1903	1903	1903	1903	0
119	20240320	170100	123924590	1903	1903	1903	1903	0
120	20240320	170000	123924590	1903	1903	1903	1903	0
121	20240320	165900	123924590	1903	1903	1903	1903	0
122	20240320	165800	123924590	1903	1903	1903	1903	697
123	20240320	165700	123924590	1903	1903	1903	1903	0
124	20240320	165600	123924590	1903	1903	1903	1903	0
125	20240320	165500	123924590	1903	1903	1903	1903	0
126	20240320	165400	123924590	1903	1903	1903	1903	0
127	20240320	165300	123924590	1903	1903	1903	1903	0
128	20240320	165200	123924590	1903	1903	1903	1903	0
129	20240320	165100	123924590	1903	1903	1903	1903	0
130	20240320	165000	123924590	1903	1903	1903	1903	0
131	20240320	164900	123924590	1903	1903	1903	1903	0
132	20240320	164800	123924590	1903	1903	1903	1903	0
133	20240320	164700	123924590	1903	1903	1903	1903	0
134	20240320	164600	123924590	1903	1903	1903	1903	0
135	20240320	164500	123924590	1903	1903	1903	1903	0
136	20240320	164400	123924590	1903	1903	1903	1903	0
137	20240320	164300	123924590	1903	1903	1903	1903	0
138	20240320	164200	123924590	1903	1903	1903	1903	0
139	20240320	164100	123924590	1903	1903	1903	1903	0
140	20240320	164000	123924590	1903	1903	1903	1903	0
141	20240320	163900	123924590	1903	1903	1903	1903	0
142	20240320	163800	123924590	1903	1903	1903	1903	0
143	20240320	163700	123924590	1903	1903	1903	1903	0
144	20240320	163600	123924590	1903	1903	1903	1903	0
145	20240320	163500	123924590	1903	1903	1903	1903	0
146	20240320	163400	123924590	1903	1903	1903	1903	0
147	20240320	163300	123924590	1903	1903	1903	1903	0
148	20240320	163200	123924590	1903	1903	1903	1903	0
149	20240320	163100	123924590	1903	1903	1903	1903	0
150	20240320	163000	123924590	1903	1903	1903	1903	0
151	20240320	162900	123924590	1903	1903	1903	1903	0
152	20240320	162800	123924590	1903	1903	1903	1903	697
153	20240320	162700	123924590	1903	1903	1903	1903	0
154	20240320	162600	123924590	1903	1903	1903	1903	0
155	20240320	162500	123924590	1903	1903	1903	1903	0
156	20240320	162400	123924590	1903	1903	1903	1903	0
157	20240320	162300	123924590	1903	1903	1903	1903	0
158	20240320	162200	123924590	1903	1903	1903	1903	0
159	20240320	162100	123924590	1903	1903	1903	1903	0
160	20240320	162000	123924590	1903	1903	1903	1903	0
161	20240320	161900	123924590	1903	1903	1903	1903	0
162	20240320	161800	123924590	1903	1903	1903	1903	0
163	20240320	161700	123924590	1903	1903	1903	1903	0
164	20240320	161600	123924590	1903	1903	1903	1903	0
165	20240320	161500	123924590	1903	1903	1903	1903	0
166	20240320	161400	123924590	1903	1903	1903	1903	0
167	20240320	161300	123924590	1903	1903	1903	1903	0
168	20240320	161200	123924590	1903	1903	1903	1903	0
169	20240320	161100	123924590	1903	1903	1903	1903	0
170	20240320	161000	123924590	1903	1903	1903	1903	0
171	20240320	160900	123924590	1903	1903	1903	1903	0
172	20240320	160800	123924590	1903	1903	1903	1903	0
173	20240320	160700	123924590	1903	1903	1903	1903	0
174	20240320	160600	123924590	1903	1903	1903	1903	0
175	20240320	160500	123924590	1903	1903	1903	1903	0
176	20240320	160400	123924590	1903	1903	1903	1903	0
177	20240320	160300	123924590	1903	1903	1903	1903	0
178	20240320	160200	123924590	1903	1903	1903	1903	0
179	20240320	160100	123924590	1903	1903	1903	1903	0
180	20240320	160000	123924590	1903	1903	1903	1903	0
181	20240320	155900	123924590	1903	1903	1903	1903	0
182	20240320	155800	123924590	1903	1903	1903	1903	697
183	20240320	155700	123924590	1903	1903	1903	1903	0
184	20240320	155600	123924590	1903	1903	1903	1903	0
185	20240320	155500	123924590	1903	1903	1903	1903	0
186	20240320	155400	123924590	1903	1903	1903	1903	0
187	20240320	155300	123924590	1903	1903	1903	1903	0
188	20240320	155200	123924590	1903	1903	1903	1903	0
189	20240320	155100	123924590	1903	1903	1903	1903	0
190	20240320	155000	123924590	1903	1903	1903	1903	0
191	20240320	154900	123924590	1903	1903	1903	1903	0
192	20240320	154800	123924590	1903	1903	1903	1903	0
193	20240320	154700	123924590	1903	1903	1903	1903	0
194	20240320	154600	123924590	1903	1903	1903	1903	0
195	20240320	154500	123924590	1903	1903	1903	1903	0
196	20240320	154400	123924590	1903	1903	1903	1903	0
197	20240320	154300	123924590	1903	1903	1903	1903	0
198	20240320	154200	123924590	1903	1903	1903	1903	0
199	20240320	154100	123924590	1903	1903	1903	1903	0
200	20240320	154000	123924590	1903	1903	1903	1903	0
201	20240320	153900	123924590	1903	1903	1903	1903	0
202	20240320	153800	123924590	1903	1903	1903	1903	0
203	20240320	153700	123924590	1903	1903	1903	1903	0
204	20240320	153600	123924590	1903	1903	1903	1903	0
205	20240320	153500	123924590	1903	1903	1903	1903	0
206	20240320	153400	123924590	1903	1903	1903	1903	0
207	20240320	153300	123924590	1903	1903	1903	1903	0
208	20240320	153200	123924590	1903	1903	1903	1903	0
209	20240320	153100	123924590	1903	1903	1903	1903	0
210	20240320	153000	123924590	1903	1903	1903	1903	697
211	20240320	152900	122598199	1903	1903	1903	1903	0
212	20240320	152800	122598199	1903	1903	1903	1903	0
213	20240320	152700	122598199	1903	1903	1903	1903	0
214	20240320	152600	122598199	1903	1903	1903	1903	0
215	20240320	152500	122598199	1903	1903	1903	1903	0
216	20240320	152400	122598199	1903	1903	1903	1903	0
217	20240320	152300	122598199	1903	1903	1903	1903	0
218	20240320	152200	122598199	1903	1903	1903	1903	0
219	20240320	152100	122598199	1903	1903	1903	1903	0
220	20240320	152000	122598199	1903	1903	1903	1903	0
221	20240320	151900	122598199	1903	1896	1904	1896	1105
222	20240320	151800	120495198	1904	1904	1904	1904	1
223	20240320	151700	120493294	1903	1903	1903	1903	0
224	20240320	151600	120493294	1903	1901	1903	1900	358
225	20240320	151500	119812991	1903	1900	1903	1900	44
226	20240320	151400	119729388	1903	1903	1903	1903	101
227	20240320	151300	119537185	1902	1902	1902	1902	1500
228	20240320	151200	116684185	1902	1902	1902	1902	1
229	20240320	151100	116682283	1900	1900	1900	1900	2
230	20240320	151000	116678483	1902	1902	1902	1902	0
231	20240320	150900	116678483	1902	1902	1902	1902	0
232	20240320	150800	116678483	1902	1902	1902	1902	0
233	20240320	150700	116678483	1902	1902	1902	1902	0
234	20240320	150600	116678483	1902	1902	1902	1902	1
235	20240320	150500	116676581	1900	1900	1900	1900	50
236	20240320	150400	116581581	1901	1901	1901	1901	0
237	20240320	150300	116581581	1901	1901	1901	1901	50
238	20240320	150200	116486531	1903	1903	1903	1903	26
239	20240320	150100	116437053	1894	1894	1894	1894	38
240	20240320	150000	116365081	1903	1903	1903	1903	543
241	20240320	145900	115331752	1903	1899	1903	1899	250
242	20240320	145800	114856802	1904	1888	1904	1888	2348
243	20240320	145700	110415499	1876	1876	1888	1876	3084
244	20240320	145600	104593855	1876	1876	1876	1876	0
245	20240320	145500	104593855	1876	1876	1876	1876	311
246	20240320	145400	104010419	1873	1873	1873	1873	0
247	20240320	145300	104010419	1873	1876	1876	1872	1937
248	20240320	145200	100381839	1877	1881	1881	1877	900
249	20240320	145100	98690682	1880	1885	1885	1880	1874
250	20240320	145000	95165781	1883	1893	1893	1883	3499
251	20240320	144900	88562572	1893	1895	1899	1893	4968
252	20240320	144800	79151205	1896	1899	1899	1896	2664
253	20240320	144700	74096446	1899	1902	1902	1899	4845
254	20240320	144600	64888558	1903	1903	1903	1903	2687
255	20240320	144500	59775197	1904	1904	1904	1904	120
256	20240320	144400	59546717	1907	1907	1907	1907	0
257	20240320	144300	59546717	1907	1907	1907	1907	0
258	20240320	144200	59546717	1907	1907	1907	1907	0
259	20240320	144100	59546717	1907	1907	1907	1907	0
260	20240320	144000	59546717	1907	1907	1907	1907	5
261	20240320	143900	59537182	1903	1907	1907	1903	15
262	20240320	143800	59508597	1904	1904	1904	1904	330
263	20240320	143700	58880277	1908	1908	1908	1908	0
264	20240320	143600	58880277	1908	1907	1908	1907	20
265	20240320	143500	58842127	1908	1908	1908	1908	0
266	20240320	143400	58842127	1908	1908	1908	1908	0
267	20240320	143300	58842127	1908	1908	1908	1908	0
268	20240320	143200	58842127	1908	1908	1908	1908	0
269	20240320	143100	58842127	1908	1908	1908	1908	0
270	20240320	143000	58842127	1908	1908	1908	1908	0
271	20240320	142900	58842127	1908	1908	1908	1908	0
272	20240320	142800	58842127	1908	1908	1908	1908	0
273	20240320	142700	58842127	1908	1908	1908	1908	0
274	20240320	142600	58842127	1908	1908	1908	1908	0
275	20240320	142500	58842127	1908	1908	1908	1908	0
276	20240320	142400	58842127	1908	1908	1908	1908	0
277	20240320	142300	58842127	1908	1908	1908	1908	0
278	20240320	142200	58842127	1908	1908	1908	1908	10
279	20240320	142100	58823047	1908	1908	1908	1908	0
280	20240320	142000	58823047	1908	1908	1908	1908	0
281	20240320	141900	58823047	1908	1908	1908	1908	0
282	20240320	141800	58823047	1908	1908	1908	1908	0
283	20240320	141700	58823047	1908	1908	1908	1908	0
284	20240320	141600	58823047	1908	1908	1908	1908	0
285	20240320	141500	58823047	1908	1908	1908	1908	0
286	20240320	141400	58823047	1908	1908	1908	1908	0
287	20240320	141300	58823047	1908	1908	1908	1908	0
288	20240320	141200	58823047	1908	1908	1908	1908	0
289	20240320	141100	58823047	1908	1908	1909	1908	52
290	20240320	141000	58723825	1908	1908	1908	1908	11
291	20240320	140900	58702837	1908	1908	1908	1908	0
292	20240320	140800	58702837	1908	1908	1908	1908	0
293	20240320	140700	58702837	1908	1908	1908	1908	10
294	20240320	140600	58683757	1903	1907	1907	1903	2956
295	20240320	140500	53055025	1908	1908	1908	1908	1
296	20240320	140400	53053117	1908	1908	1908	1908	10
297	20240320	140300	53034037	1908	1908	1908	1908	0
298	20240320	140200	53034037	1908	1908	1908	1908	10
299	20240320	140100	53014957	1907	1907	1907	1907	131
300	20240320	140000	52765140	1907	1907	1907	1907	112
301	20240320	135900	52551556	1907	1907	1907	1907	0
302	20240320	135800	52551556	1907	1907	1907	1907	0
303	20240320	135700	52551556	1907	1907	1907	1907	0
304	20240320	135600	52551556	1907	1907	1907	1907	0
305	20240320	135500	52551556	1907	1907	1907	1907	0
306	20240320	135400	52551556	1907	1907	1907	1907	0
307	20240320	135300	52551556	1907	1907	1907	1907	0
308	20240320	135200	52551556	1907	1907	1907	1907	99
309	20240320	135100	52362763	1909	1909	1909	1909	0
310	20240320	135000	52362763	1909	1909	1909	1909	50
311	20240320	134900	52267313	1909	1909	1909	1909	0
312	20240320	134800	52267313	1909	1909	1909	1909	0
313	20240320	134700	52267313	1909	1909	1909	1909	0
314	20240320	134600	52267313	1909	1909	1909	1909	0
315	20240320	134500	52267313	1909	1909	1909	1909	1
316	20240320	134400	52265404	1909	1909	1909	1909	90
317	20240320	134300	52093594	1909	1909	1909	1909	1
318	20240320	134200	52091685	1909	1909	1909	1909	0
319	20240320	134100	52091685	1909	1909	1909	1909	1
320	20240320	134000	52089776	1909	1909	1909	1909	0
321	20240320	133900	52089776	1909	1909	1909	1909	0
322	20240320	133800	52089776	1909	1909	1909	1909	0
323	20240320	133700	52089776	1909	1909	1909	1909	0
324	20240320	133600	52089776	1909	1909	1909	1909	0
325	20240320	133500	52089776	1909	1909	1909	1909	0
326	20240320	133400	52089776	1909	1908	1909	1908	50
327	20240320	133300	51994356	1908	1908	1908	1908	0
328	20240320	133200	51994356	1908	1908	1908	1908	100
329	20240320	133100	51803556	1908	1908	1908	1908	0
330	20240320	133000	51803556	1908	1908	1908	1908	0
331	20240320	132900	51803556	1908	1908	1908	1908	100
332	20240320	132800	51612756	1908	1908	1908	1908	0
333	20240320	132700	51612756	1908	1908	1908	1908	0
334	20240320	132600	51612756	1908	1908	1908	1908	100
335	20240320	132500	51421956	1908	1908	1908	1908	0
336	20240320	132400	51421956	1908	1908	1908	1908	0
337	20240320	132300	51421956	1908	1908	1908	1908	0
338	20240320	132200	51421956	1908	1908	1908	1908	200
339	20240320	132100	51040356	1906	1906	1906	1906	100
340	20240320	132000	50849756	1907	1908	1908	1907	141
341	20240320	131900	50580839	1908	1908	1908	1908	0
342	20240320	131800	50580839	1908	1908	1908	1908	20
343	20240320	131700	50542679	1908	1908	1908	1908	60
344	20240320	131600	50428199	1906	1906	1906	1906	100
345	20240320	131500	50237599	1908	1908	1908	1908	100
346	20240320	131400	50046799	1908	1908	1908	1908	4
347	20240320	131300	50039167	1908	1905	1908	1904	1881
348	20240320	131200	46457614	1909	1909	1909	1909	0
349	20240320	131100	46457614	1909	1909	1909	1909	0
350	20240320	131000	46457614	1909	1909	1909	1909	0
351	20240320	130900	46457614	1909	1909	1909	1909	0
352	20240320	130800	46457614	1909	1909	1909	1909	0
353	20240320	130700	46457614	1909	1909	1909	1909	0
354	20240320	130600	46457614	1909	1909	1909	1909	0
355	20240320	130500	46457614	1909	1909	1909	1909	0
356	20240320	130400	46457614	1909	1909	1909	1909	0
357	20240320	130300	46457614	1909	1909	1909	1909	0
358	20240320	130200	46457614	1909	1909	1909	1909	0
359	20240320	130100	46457614	1909	1909	1909	1909	0
360	20240320	130000	46457614	1909	1909	1909	1909	0
361	20240320	125900	46457614	1909	1909	1909	1909	0
362	20240320	125800	46457614	1909	1909	1909	1909	0
363	20240320	125700	46457614	1909	1908	1909	1908	60
364	20240320	125600	46343131	1908	1908	1908	1908	0
365	20240320	125500	46343131	1908	1908	1908	1908	100
366	20240320	125400	46152331	1908	1908	1908	1908	0
367	20240320	125300	46152331	1908	1908	1908	1908	0
368	20240320	125200	46152331	1908	1908	1908	1908	0
369	20240320	125100	46152331	1908	1908	1908	1908	0
370	20240320	125000	46152331	1908	1908	1908	1908	0
371	20240320	124900	46152331	1908	1908	1908	1908	0
372	20240320	124800	46152331	1908	1908	1908	1908	1
373	20240320	124700	46150423	1908	1908	1908	1908	0
374	20240320	124600	46150423	1908	1908	1908	1908	10
375	20240320	124500	46131343	1904	1904	1904	1904	0
376	20240320	124400	46131343	1904	1904	1904	1904	0
377	20240320	124300	46131343	1904	1907	1907	1904	3290
378	20240320	124200	39866522	1907	1907	1907	1907	0
379	20240320	124100	39866522	1907	1908	1908	1907	440
380	20240320	124000	39027253	1908	1908	1908	1908	1
381	20240320	123900	39025345	1909	1909	1909	1909	0
382	20240320	123800	39025345	1909	1909	1909	1909	0
383	20240320	123700	39025345	1909	1909	1909	1909	0
384	20240320	123600	39025345	1909	1909	1909	1909	0
385	20240320	123500	39025345	1909	1909	1909	1909	0
386	20240320	123400	39025345	1909	1909	1909	1909	0
387	20240320	123300	39025345	1909	1909	1909	1909	0
388	20240320	123200	39025345	1909	1909	1909	1909	12
389	20240320	123100	39002437	1910	1910	1910	1910	0
390	20240320	123000	39002437	1910	1910	1910	1910	0
391	20240320	122900	39002437	1910	1910	1910	1910	0
392	20240320	122800	39002437	1910	1910	1910	1910	0
393	20240320	122700	39002437	1910	1910	1910	1910	0
394	20240320	122600	39002437	1910	1910	1910	1910	0
395	20240320	122500	39002437	1910	1910	1910	1910	0
396	20240320	122400	39002437	1910	1910	1910	1910	0
397	20240320	122300	39002437	1910	1910	1910	1910	0
398	20240320	122200	39002437	1910	1910	1910	1910	0
399	20240320	122100	39002437	1910	1910	1910	1910	0
400	20240320	122000	39002437	1910	1910	1910	1910	20
401	20240320	121900	38964237	1910	1910	1910	1910	15
402	20240320	121800	38935587	1910	1910	1910	1910	17
403	20240320	121700	38903117	1910	1910	1910	1910	50
404	20240320	121600	38807617	1910	1910	1910	1910	0
405	20240320	121500	38807617	1910	1910	1910	1910	0
406	20240320	121400	38807617	1910	1910	1910	1910	40
407	20240320	121300	38731217	1910	1910	1910	1910	80
408	20240320	121200	38578417	1910	1910	1910	1910	0
409	20240320	121100	38578417	1910	1910	1910	1910	20
410	20240320	121000	38540217	1910	1910	1910	1910	10
411	20240320	120900	38521117	1909	1909	1909	1909	291
412	20240320	120800	37965598	1909	1909	1909	1909	0
413	20240320	120700	37965598	1909	1909	1909	1909	0
414	20240320	120600	37965598	1909	1909	1909	1909	0
415	20240320	120500	37965598	1909	1909	1909	1909	20
416	20240320	120400	37927418	1909	1908	1909	1908	535
417	20240320	120300	36906588	1909	1909	1909	1909	0
418	20240320	120200	36906588	1909	1909	1909	1909	0
419	20240320	120100	36906588	1909	1909	1909	1909	0
420	20240320	120000	36906588	1909	1909	1909	1909	4
421	20240320	115900	36898952	1908	1908	1908	1908	0
422	20240320	115800	36898952	1908	1908	1908	1908	0
423	20240320	115700	36898952	1908	1908	1908	1908	0
424	20240320	115600	36898952	1908	1908	1908	1908	0
425	20240320	115500	36898952	1908	1908	1908	1908	41
426	20240320	115400	36820724	1910	1910	1910	1910	0
427	20240320	115300	36820724	1910	1910	1910	1910	0
428	20240320	115200	36820724	1910	1910	1910	1910	0
429	20240320	115100	36820724	1910	1910	1910	1910	16
430	20240320	115000	36790164	1910	1910	1910	1910	0
431	20240320	114900	36790164	1910	1910	1910	1910	20
432	20240320	114800	36751964	1910	1910	1910	1910	0
433	20240320	114700	36751964	1910	1910	1910	1910	0
434	20240320	114600	36751964	1910	1910	1910	1910	10
435	20240320	114500	36732864	1910	1910	1910	1910	0
436	20240320	114400	36732864	1910	1910	1910	1910	0
437	20240320	114300	36732864	1910	1910	1910	1910	0
438	20240320	114200	36732864	1910	1910	1910	1910	0
439	20240320	114100	36732864	1910	1910	1910	1910	0
440	20240320	114000	36732864	1910	1910	1910	1910	80
441	20240320	113900	36580064	1910	1910	1910	1910	12
442	20240320	113800	36557144	1910	1910	1910	1910	5
443	20240320	113700	36547594	1910	1910	1910	1910	2
444	20240320	113600	36543774	1910	1910	1910	1910	0
445	20240320	113500	36543774	1910	1910	1910	1910	0
446	20240320	113400	36543774	1910	1910	1910	1910	8
447	20240320	113300	36528494	1910	1909	1910	1909	60
448	20240320	113200	36413944	1910	1910	1910	1910	20
449	20240320	113100	36375744	1910	1910	1910	1910	0
450	20240320	113000	36375744	1910	1910	1910	1910	0
451	20240320	112900	36375744	1910	1910	1910	1910	0
452	20240320	112800	36375744	1910	1910	1910	1910	0
453	20240320	112700	36375744	1910	1910	1910	1910	0
454	20240320	112600	36375744	1910	1910	1910	1910	0
455	20240320	112500	36375744	1910	1910	1910	1910	30
456	20240320	112400	36318444	1910	1910	1910	1910	0
457	20240320	112300	36318444	1910	1910	1910	1910	2
458	20240320	112200	36314624	1910	1910	1910	1910	0
459	20240320	112100	36314624	1910	1910	1910	1910	1
460	20240320	112000	36312714	1910	1910	1910	1910	0
461	20240320	111900	36312714	1910	1910	1910	1910	0
462	20240320	111800	36312714	1910	1910	1910	1910	45
463	20240320	111700	36226764	1910	1910	1910	1910	15
464	20240320	111600	36198114	1910	1910	1910	1910	441
465	20240320	111500	35355804	1910	1910	1910	1908	439
466	20240320	111400	34517476	1910	1909	1910	1909	74
467	20240320	111300	34376190	1909	1909	1909	1909	210
468	20240320	111200	33975300	1909	1909	1909	1909	51
469	20240320	111100	33877941	1909	1909	1909	1909	1
470	20240320	111000	33876032	1909	1909	1909	1909	18
471	20240320	110900	33841670	1909	1909	1909	1909	0
472	20240320	110800	33841670	1909	1909	1909	1909	0
473	20240320	110700	33841670	1909	1909	1909	1909	30
474	20240320	110600	33784400	1909	1909	1909	1909	0
475	20240320	110500	33784400	1909	1909	1909	1909	0
476	20240320	110400	33784400	1909	1908	1909	1908	320
477	20240320	110300	33173820	1907	1907	1907	1907	285
478	20240320	110200	32630325	1907	1907	1907	1907	0
479	20240320	110100	32630325	1907	1907	1907	1907	10
480	20240320	110000	32611255	1909	1909	1909	1909	0
481	20240320	105900	32611255	1909	1909	1909	1909	0
482	20240320	105800	32611255	1909	1909	1909	1909	0
483	20240320	105700	32611255	1909	1909	1909	1909	0
484	20240320	105600	32611255	1909	1909	1909	1909	13
485	20240320	105500	32586438	1905	1910	1910	1905	23
486	20240320	105400	32542610	1910	1910	1910	1910	3
487	20240320	105300	32536880	1910	1909	1910	1909	503
488	20240320	105200	31576349	1909	1910	1910	1909	102
489	20240320	105100	31381530	1910	1910	1910	1910	0
490	20240320	105000	31381530	1910	1910	1910	1910	100
491	20240320	104900	31190530	1910	1910	1910	1910	0
492	20240320	104800	31190530	1910	1910	1910	1910	1
493	20240320	104700	31188620	1910	1910	1910	1910	156
494	20240320	104600	30890660	1910	1910	1910	1910	0
495	20240320	104500	30890660	1910	1910	1910	1910	0
496	20240320	104400	30890660	1910	1906	1910	1904	2358
497	20240320	104300	26395333	1903	1903	1903	1903	100
498	20240320	104200	26205033	1906	1906	1906	1906	10
499	20240320	104100	26185973	1905	1905	1905	1905	200
500	20240320	104000	25804973	1906	1906	1906	1906	5
501	20240320	103900	25795443	1906	1906	1906	1906	28
502	20240320	103800	25742075	1906	1906	1906	1906	30
503	20240320	103700	25684895	1900	1901	1901	1900	1388
504	20240320	103600	23047595	1906	1900	1906	1900	501
505	20240320	103500	22095689	1900	1900	1900	1900	0
506	20240320	103400	22095689	1900	1900	1900	1900	0
507	20240320	103300	22095689	1900	1900	1900	1900	0
508	20240320	103200	22095689	1900	1900	1900	1900	0
509	20240320	103100	22095689	1900	1900	1900	1900	0
510	20240320	103000	22095689	1900	1900	1900	1900	0
511	20240320	102900	22095689	1900	1900	1900	1900	0
512	20240320	102800	22095689	1900	1900	1900	1900	0
513	20240320	102700	22095689	1900	1900	1900	1900	0
514	20240320	102600	22095689	1900	1900	1900	1900	0
515	20240320	102500	22095689	1900	1900	1900	1900	33
516	20240320	102400	22032989	1901	1901	1901	1901	0
517	20240320	102300	22032989	1901	1901	1901	1901	0
518	20240320	102200	22032989	1901	1901	1901	1901	0
519	20240320	102100	22032989	1901	1907	1907	1901	152
520	20240320	102000	21743725	1907	1907	1907	1907	26
521	20240320	101900	21694143	1901	1901	1901	1901	0
522	20240320	101800	21694143	1901	1901	1901	1901	1
523	20240320	101700	21692242	1901	1902	1902	1901	2027
524	20240320	101600	17837606	1903	1903	1903	1903	1277
525	20240320	101500	15407475	1903	1903	1903	1903	0
526	20240320	101400	15407475	1903	1903	1903	1903	0
527	20240320	101300	15407475	1903	1903	1903	1903	0
528	20240320	101200	15407475	1903	1903	1903	1903	155
529	20240320	101100	15112510	1905	1904	1905	1904	501
530	20240320	101000	14158388	1905	1905	1905	1905	0
531	20240320	100900	14158388	1905	1905	1905	1905	0
532	20240320	100800	14158388	1905	1905	1905	1905	0
533	20240320	100700	14158388	1905	1905	1905	1905	0
534	20240320	100600	14158388	1905	1904	1905	1904	2
535	20240320	100500	14154579	1903	1903	1903	1903	0
536	20240320	100400	14154579	1903	1903	1903	1903	0
537	20240320	100300	14154579	1903	1903	1903	1903	0
538	20240320	100200	14154579	1903	1903	1903	1903	0
539	20240320	100100	14154579	1903	1903	1903	1903	1088
540	20240320	100000	12084115	1903	1903	1903	1903	0
541	20240320	095900	12084115	1903	1903	1903	1903	0
542	20240320	095800	12084115	1903	1903	1903	1903	1
543	20240320	095700	12082212	1903	1903	1903	1903	0
544	20240320	095600	12082212	1903	1903	1903	1903	0
545	20240320	095500	12082212	1903	1903	1903	1903	0
546	20240320	095400	12082212	1903	1903	1903	1903	0
547	20240320	095300	12082212	1903	1907	1907	1903	1838
548	20240320	095200	8580720	1907	1907	1907	1907	10
549	20240320	095100	8561650	1908	1908	1908	1908	1
550	20240320	095000	8559742	1908	1908	1908	1908	20
551	20240320	094900	8521582	1908	1908	1908	1908	0
552	20240320	094800	8521582	1908	1908	1908	1908	0
553	20240320	094700	8521582	1908	1908	1908	1908	1
554	20240320	094600	8519674	1906	1906	1906	1906	0
555	20240320	094500	8519674	1906	1906	1906	1906	0
556	20240320	094400	8519674	1906	1906	1906	1906	0
557	20240320	094300	8519674	1906	1906	1906	1906	100
558	20240320	094200	8329074	1908	1908	1908	1908	20
559	20240320	094100	8290914	1908	1908	1908	1908	0
560	20240320	094000	8290914	1908	1908	1908	1908	0
561	20240320	093900	8290914	1908	1906	1908	1906	300
562	20240320	093800	7718814	1905	1905	1905	1905	16
563	20240320	093700	7688334	1912	1912	1912	1912	1
564	20240320	093600	7686422	1905	1905	1905	1905	0
565	20240320	093500	7686422	1905	1905	1905	1905	1
566	20240320	093400	7684517	1912	1912	1912	1912	0
567	20240320	093300	7684517	1912	1912	1912	1912	0
568	20240320	093200	7684517	1912	1912	1912	1912	1
569	20240320	093100	7682605	1905	1905	1905	1905	0
570	20240320	093000	7682605	1905	1905	1905	1905	0
571	20240320	092900	7682605	1905	1905	1905	1905	844
572	20240320	092800	6074785	1905	1905	1905	1905	0
573	20240320	092700	6074785	1905	1905	1905	1905	0
574	20240320	092600	6074785	1905	1905	1905	1905	19
575	20240320	092500	6038590	1904	1906	1906	1904	120
576	20240320	092400	5809926	1905	1905	1905	1905	0
577	20240320	092300	5809926	1905	1905	1905	1905	0
578	20240320	092200	5809926	1905	1914	1914	1905	500
579	20240320	092100	4856309	1914	1914	1914	1914	0
580	20240320	092000	4856309	1914	1914	1914	1914	0
581	20240320	091900	4856309	1914	1914	1914	1914	1
582	20240320	091800	4854395	1915	1915	1915	1915	301
583	20240320	091700	4277980	1916	1916	1916	1916	1
584	20240320	091600	4276064	1917	1917	1917	1917	1
585	20240320	091500	4274147	1917	1917	1917	1917	0
586	20240320	091400	4274147	1917	1917	1917	1917	0
587	20240320	091300	4274147	1917	1917	1917	1917	0
588	20240320	091200	4274147	1917	1917	1917	1917	1
589	20240320	091100	4272230	1920	1920	1920	1920	49
590	20240320	091000	4178150	1920	1920	1920	1920	1000
591	20240320	090900	2258150	1920	1920	1920	1920	0
592	20240320	090800	2258150	1920	1920	1920	1920	0
593	20240320	090700	2258150	1920	1920	1920	1920	401
594	20240320	090600	1488230	1919	1918	1919	1918	761
595	20240320	090500	28631	1918	1917	1918	1917	6
596	20240320	090400	17124	1904	1904	1904	1904	0
597	20240320	090300	17124	1904	1904	1904	1904	0
598	20240320	090200	17124	1904	1904	1904	1904	0
599	20240320	090100	17124	1904	1904	1904	1904	0
600	20240320	090000	17124	1904	1902	1904	1902	9