KissMeData/090410/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195800	147345944	1890	1890	1890	1890	2017
3	20240311	195700	147345944	1890	1890	1890	1890	0
4	20240311	195600	147345944	1890	1890	1890	1890	0
5	20240311	195500	147345944	1890	1890	1890	1890	0
6	20240311	195400	147345944	1890	1890	1890	1890	0
7	20240311	195300	147345944	1890	1890	1890	1890	0
8	20240311	195200	147345944	1890	1890	1890	1890	0
9	20240311	195100	147345944	1890	1890	1890	1890	0
10	20240311	195000	147345944	1890	1890	1890	1890	0
11	20240311	194900	147345944	1890	1890	1890	1890	0
12	20240311	194800	147345944	1890	1890	1890	1890	0
13	20240311	194700	147345944	1890	1890	1890	1890	0
14	20240311	194600	147345944	1890	1890	1890	1890	0
15	20240311	194500	147345944	1890	1890	1890	1890	0
16	20240311	194400	147345944	1890	1890	1890	1890	0
17	20240311	194300	147345944	1890	1890	1890	1890	0
18	20240311	194200	147345944	1890	1890	1890	1890	0
19	20240311	194100	147345944	1890	1890	1890	1890	0
20	20240311	194000	147345944	1890	1890	1890	1890	0
21	20240311	193900	147345944	1890	1890	1890	1890	0
22	20240311	193800	147345944	1890	1890	1890	1890	0
23	20240311	193700	147345944	1890	1890	1890	1890	0
24	20240311	193600	147345944	1890	1890	1890	1890	0
25	20240311	193500	147345944	1890	1890	1890	1890	0
26	20240311	193400	147345944	1890	1890	1890	1890	0
27	20240311	193300	147345944	1890	1890	1890	1890	0
28	20240311	193200	147345944	1890	1890	1890	1890	0
29	20240311	193100	147345944	1890	1890	1890	1890	0
30	20240311	193000	147345944	1890	1890	1890	1890	0
31	20240311	192900	147345944	1890	1890	1890	1890	0
32	20240311	192800	147345944	1890	1890	1890	1890	2017
33	20240311	192700	147345944	1890	1890	1890	1890	0
34	20240311	192600	147345944	1890	1890	1890	1890	0
35	20240311	192500	147345944	1890	1890	1890	1890	0
36	20240311	192400	147345944	1890	1890	1890	1890	0
37	20240311	192300	147345944	1890	1890	1890	1890	0
38	20240311	192200	147345944	1890	1890	1890	1890	0
39	20240311	192100	147345944	1890	1890	1890	1890	0
40	20240311	192000	147345944	1890	1890	1890	1890	0
41	20240311	191900	147345944	1890	1890	1890	1890	0
42	20240311	191800	147345944	1890	1890	1890	1890	0
43	20240311	191700	147345944	1890	1890	1890	1890	0
44	20240311	191600	147345944	1890	1890	1890	1890	0
45	20240311	191500	147345944	1890	1890	1890	1890	0
46	20240311	191400	147345944	1890	1890	1890	1890	0
47	20240311	191300	147345944	1890	1890	1890	1890	0
48	20240311	191200	147345944	1890	1890	1890	1890	0
49	20240311	191100	147345944	1890	1890	1890	1890	0
50	20240311	191000	147345944	1890	1890	1890	1890	0
51	20240311	190900	147345944	1890	1890	1890	1890	0
52	20240311	190800	147345944	1890	1890	1890	1890	0
53	20240311	190700	147345944	1890	1890	1890	1890	0
54	20240311	190600	147345944	1890	1890	1890	1890	0
55	20240311	190500	147345944	1890	1890	1890	1890	0
56	20240311	190400	147345944	1890	1890	1890	1890	0
57	20240311	190300	147345944	1890	1890	1890	1890	0
58	20240311	190200	147345944	1890	1890	1890	1890	0
59	20240311	190100	147345944	1890	1890	1890	1890	0
60	20240311	190000	147345944	1890	1890	1890	1890	0
61	20240311	185900	147345944	1890	1890	1890	1890	0
62	20240311	185800	147345944	1890	1890	1890	1890	2017
63	20240311	185700	147345944	1890	1890	1890	1890	0
64	20240311	185600	147345944	1890	1890	1890	1890	0
65	20240311	185500	147345944	1890	1890	1890	1890	0
66	20240311	185400	147345944	1890	1890	1890	1890	0
67	20240311	185300	147345944	1890	1890	1890	1890	0
68	20240311	185200	147345944	1890	1890	1890	1890	0
69	20240311	185100	147345944	1890	1890	1890	1890	0
70	20240311	185000	147345944	1890	1890	1890	1890	0
71	20240311	184900	147345944	1890	1890	1890	1890	0
72	20240311	184800	147345944	1890	1890	1890	1890	0
73	20240311	184700	147345944	1890	1890	1890	1890	0
74	20240311	184600	147345944	1890	1890	1890	1890	0
75	20240311	184500	147345944	1890	1890	1890	1890	0
76	20240311	184400	147345944	1890	1890	1890	1890	0
77	20240311	184300	147345944	1890	1890	1890	1890	0
78	20240311	184200	147345944	1890	1890	1890	1890	0
79	20240311	184100	147345944	1890	1890	1890	1890	0
80	20240311	184000	147345944	1890	1890	1890	1890	0
81	20240311	183900	147345944	1890	1890	1890	1890	0
82	20240311	183800	147345944	1890	1890	1890	1890	0
83	20240311	183700	147345944	1890	1890	1890	1890	0
84	20240311	183600	147345944	1890	1890	1890	1890	0
85	20240311	183500	147345944	1890	1890	1890	1890	0
86	20240311	183400	147345944	1890	1890	1890	1890	0
87	20240311	183300	147345944	1890	1890	1890	1890	0
88	20240311	183200	147345944	1890	1890	1890	1890	0
89	20240311	183100	147345944	1890	1890	1890	1890	0
90	20240311	183000	147345944	1890	1890	1890	1890	0
91	20240311	182900	147345944	1890	1890	1890	1890	0
92	20240311	182800	147345944	1890	1890	1890	1890	2017
93	20240311	182700	147345944	1890	1890	1890	1890	0
94	20240311	182600	147345944	1890	1890	1890	1890	0
95	20240311	182500	147345944	1890	1890	1890	1890	0
96	20240311	182400	147345944	1890	1890	1890	1890	0
97	20240311	182300	147345944	1890	1890	1890	1890	0
98	20240311	182200	147345944	1890	1890	1890	1890	0
99	20240311	182100	147345944	1890	1890	1890	1890	0
100	20240311	182000	147345944	1890	1890	1890	1890	0
101	20240311	181900	147345944	1890	1890	1890	1890	0
102	20240311	181800	147345944	1890	1890	1890	1890	0
103	20240311	181700	147345944	1890	1890	1890	1890	0
104	20240311	181600	147345944	1890	1890	1890	1890	0
105	20240311	181500	147345944	1890	1890	1890	1890	0
106	20240311	181400	147345944	1890	1890	1890	1890	0
107	20240311	181300	147345944	1890	1890	1890	1890	0
108	20240311	181200	147345944	1890	1890	1890	1890	0
109	20240311	181100	147345944	1890	1890	1890	1890	0
110	20240311	181000	147345944	1890	1890	1890	1890	0
111	20240311	180900	147345944	1890	1890	1890	1890	0
112	20240311	180800	147345944	1890	1890	1890	1890	0
113	20240311	180700	147345944	1890	1890	1890	1890	0
114	20240311	180600	147345944	1890	1890	1890	1890	0
115	20240311	180500	147345944	1890	1890	1890	1890	0
116	20240311	180400	147345944	1890	1890	1890	1890	0
117	20240311	180300	147345944	1890	1890	1890	1890	0
118	20240311	180200	147345944	1890	1890	1890	1890	0
119	20240311	180100	147345944	1890	1890	1890	1890	0
120	20240311	180000	147345944	1890	1890	1890	1890	0
121	20240311	175900	147345944	1890	1890	1890	1890	0
122	20240311	175800	147345944	1890	1890	1890	1890	2017
123	20240311	175700	147345944	1890	1890	1890	1890	0
124	20240311	175600	147345944	1890	1890	1890	1890	0
125	20240311	175500	147345944	1890	1890	1890	1890	0
126	20240311	175400	147345944	1890	1890	1890	1890	0
127	20240311	175300	147345944	1890	1890	1890	1890	0
128	20240311	175200	147345944	1890	1890	1890	1890	0
129	20240311	175100	147345944	1890	1890	1890	1890	0
130	20240311	175000	147345944	1890	1890	1890	1890	0
131	20240311	174900	147345944	1890	1890	1890	1890	0
132	20240311	174800	147345944	1890	1890	1890	1890	0
133	20240311	174700	147345944	1890	1890	1890	1890	0
134	20240311	174600	147345944	1890	1890	1890	1890	0
135	20240311	174500	147345944	1890	1890	1890	1890	0
136	20240311	174400	147345944	1890	1890	1890	1890	0
137	20240311	174300	147345944	1890	1890	1890	1890	0
138	20240311	174200	147345944	1890	1890	1890	1890	0
139	20240311	174100	147345944	1890	1890	1890	1890	0
140	20240311	174000	147345944	1890	1890	1890	1890	0
141	20240311	173900	147345944	1890	1890	1890	1890	0
142	20240311	173800	147345944	1890	1890	1890	1890	0
143	20240311	173700	147345944	1890	1890	1890	1890	0
144	20240311	173600	147345944	1890	1890	1890	1890	0
145	20240311	173500	147345944	1890	1890	1890	1890	0
146	20240311	173400	147345944	1890	1890	1890	1890	0
147	20240311	173300	147345944	1890	1890	1890	1890	0
148	20240311	173200	147345944	1890	1890	1890	1890	0
149	20240311	173100	147345944	1890	1890	1890	1890	0
150	20240311	173000	147345944	1890	1890	1890	1890	0
151	20240311	172900	147345944	1890	1890	1890	1890	0
152	20240311	172800	147345944	1890	1890	1890	1890	2017
153	20240311	172700	147345944	1890	1890	1890	1890	0
154	20240311	172600	147345944	1890	1890	1890	1890	0
155	20240311	172500	147345944	1890	1890	1890	1890	0
156	20240311	172400	147345944	1890	1890	1890	1890	0
157	20240311	172300	147345944	1890	1890	1890	1890	0
158	20240311	172200	147345944	1890	1890	1890	1890	0
159	20240311	172100	147345944	1890	1890	1890	1890	0
160	20240311	172000	147345944	1890	1890	1890	1890	0
161	20240311	171900	147345944	1890	1890	1890	1890	0
162	20240311	171800	147345944	1890	1890	1890	1890	0
163	20240311	171700	147345944	1890	1890	1890	1890	0
164	20240311	171600	147345944	1890	1890	1890	1890	0
165	20240311	171500	147345944	1890	1890	1890	1890	0
166	20240311	171400	147345944	1890	1890	1890	1890	0
167	20240311	171300	147345944	1890	1890	1890	1890	0
168	20240311	171200	147345944	1890	1890	1890	1890	0
169	20240311	171100	147345944	1890	1890	1890	1890	0
170	20240311	171000	147345944	1890	1890	1890	1890	0
171	20240311	170900	147345944	1890	1890	1890	1890	0
172	20240311	170800	147345944	1890	1890	1890	1890	0
173	20240311	170700	147345944	1890	1890	1890	1890	0
174	20240311	170600	147345944	1890	1890	1890	1890	0
175	20240311	170500	147345944	1890	1890	1890	1890	0
176	20240311	170400	147345944	1890	1890	1890	1890	0
177	20240311	170300	147345944	1890	1890	1890	1890	0
178	20240311	170200	147345944	1890	1890	1890	1890	0
179	20240311	170100	147345944	1890	1890	1890	1890	0
180	20240311	170000	147345944	1890	1890	1890	1890	0
181	20240311	165900	147345944	1890	1890	1890	1890	0
182	20240311	165800	147345944	1890	1890	1890	1890	2017
183	20240311	165700	147345944	1890	1890	1890	1890	0
184	20240311	165600	147345944	1890	1890	1890	1890	0
185	20240311	165500	147345944	1890	1890	1890	1890	0
186	20240311	165400	147345944	1890	1890	1890	1890	0
187	20240311	165300	147345944	1890	1890	1890	1890	0
188	20240311	165200	147345944	1890	1890	1890	1890	0
189	20240311	165100	147345944	1890	1890	1890	1890	0
190	20240311	165000	147345944	1890	1890	1890	1890	0
191	20240311	164900	147345944	1890	1890	1890	1890	0
192	20240311	164800	147345944	1890	1890	1890	1890	0
193	20240311	164700	147345944	1890	1890	1890	1890	0
194	20240311	164600	147345944	1890	1890	1890	1890	0
195	20240311	164500	147345944	1890	1890	1890	1890	0
196	20240311	164400	147345944	1890	1890	1890	1890	0
197	20240311	164300	147345944	1890	1890	1890	1890	0
198	20240311	164200	147345944	1890	1890	1890	1890	0
199	20240311	164100	147345944	1890	1890	1890	1890	0
200	20240311	164000	147345944	1890	1890	1890	1890	0
201	20240311	163900	147345944	1890	1890	1890	1890	0
202	20240311	163800	147345944	1890	1890	1890	1890	0
203	20240311	163700	147345944	1890	1890	1890	1890	0
204	20240311	163600	147345944	1890	1890	1890	1890	0
205	20240311	163500	147345944	1890	1890	1890	1890	0
206	20240311	163400	147345944	1890	1890	1890	1890	0
207	20240311	163300	147345944	1890	1890	1890	1890	0
208	20240311	163200	147345944	1890	1890	1890	1890	0
209	20240311	163100	147345944	1890	1890	1890	1890	0
210	20240311	163000	147345944	1890	1890	1890	1890	0
211	20240311	162900	147345944	1890	1890	1890	1890	0
212	20240311	162800	147345944	1890	1890	1890	1890	2017
213	20240311	162700	147345944	1890	1890	1890	1890	0
214	20240311	162600	147345944	1890	1890	1890	1890	0
215	20240311	162500	147345944	1890	1890	1890	1890	0
216	20240311	162400	147345944	1890	1890	1890	1890	0
217	20240311	162300	147345944	1890	1890	1890	1890	0
218	20240311	162200	147345944	1890	1890	1890	1890	0
219	20240311	162100	147345944	1890	1890	1890	1890	0
220	20240311	162000	147345944	1890	1890	1890	1890	0
221	20240311	161900	147345944	1890	1890	1890	1890	0
222	20240311	161800	147345944	1890	1890	1890	1890	0
223	20240311	161700	147345944	1890	1890	1890	1890	0
224	20240311	161600	147345944	1890	1890	1890	1890	0
225	20240311	161500	147345944	1890	1890	1890	1890	0
226	20240311	161400	147345944	1890	1890	1890	1890	0
227	20240311	161300	147345944	1890	1890	1890	1890	0
228	20240311	161200	147345944	1890	1890	1890	1890	0
229	20240311	161100	147345944	1890	1890	1890	1890	0
230	20240311	161000	147345944	1890	1890	1890	1890	0
231	20240311	160900	147345944	1890	1890	1890	1890	0
232	20240311	160800	147345944	1890	1890	1890	1890	0
233	20240311	160700	147345944	1890	1890	1890	1890	0
234	20240311	160600	147345944	1890	1890	1890	1890	0
235	20240311	160500	147345944	1890	1890	1890	1890	0
236	20240311	160400	147345944	1890	1890	1890	1890	0
237	20240311	160300	147345944	1890	1890	1890	1890	0
238	20240311	160200	147345944	1890	1890	1890	1890	0
239	20240311	160100	147345944	1890	1890	1890	1890	0
240	20240311	160000	147345944	1890	1890	1890	1890	0
241	20240311	155900	147345944	1890	1890	1890	1890	0
242	20240311	155800	147345944	1890	1890	1890	1890	2017
243	20240311	155700	147345944	1890	1890	1890	1890	0
244	20240311	155600	147345944	1890	1890	1890	1890	0
245	20240311	155500	147345944	1890	1890	1890	1890	0
246	20240311	155400	147345944	1890	1890	1890	1890	0
247	20240311	155300	147345944	1890	1890	1890	1890	0
248	20240311	155200	147345944	1890	1890	1890	1890	0
249	20240311	155100	147345944	1890	1890	1890	1890	0
250	20240311	155000	147345944	1890	1890	1890	1890	0
251	20240311	154900	147345944	1890	1890	1890	1890	0
252	20240311	154800	147345944	1890	1890	1890	1890	0
253	20240311	154700	147345944	1890	1890	1890	1890	0
254	20240311	154600	147345944	1890	1890	1890	1890	0
255	20240311	154500	147345944	1890	1890	1890	1890	0
256	20240311	154400	147345944	1890	1890	1890	1890	0
257	20240311	154300	147345944	1890	1890	1890	1890	0
258	20240311	154200	147345944	1890	1890	1890	1890	0
259	20240311	154100	147345944	1890	1890	1890	1890	0
260	20240311	154000	147345944	1890	1890	1890	1890	0
261	20240311	153900	147345944	1890	1890	1890	1890	0
262	20240311	153800	147345944	1890	1890	1890	1890	0
263	20240311	153700	147345944	1890	1890	1890	1890	0
264	20240311	153600	147345944	1890	1890	1890	1890	0
265	20240311	153500	147345944	1890	1890	1890	1890	0
266	20240311	153400	147345944	1890	1890	1890	1890	0
267	20240311	153300	147345944	1890	1890	1890	1890	0
268	20240311	153200	147345944	1890	1890	1890	1890	0
269	20240311	153100	147345944	1890	1890	1890	1890	0
270	20240311	153000	147345944	1890	1890	1890	1890	2017
271	20240311	152900	143533814	1891	1891	1891	1891	0
272	20240311	152800	143533814	1891	1891	1891	1891	0
273	20240311	152700	143533814	1891	1891	1891	1891	0
274	20240311	152600	143533814	1891	1891	1891	1891	0
275	20240311	152500	143533814	1891	1891	1891	1891	0
276	20240311	152400	143533814	1891	1891	1891	1891	0
277	20240311	152300	143533814	1891	1891	1891	1891	0
278	20240311	152200	143533814	1891	1891	1891	1891	0
279	20240311	152100	143533814	1891	1891	1891	1891	0
280	20240311	152000	143533814	1891	1891	1891	1891	0
281	20240311	151900	143533814	1891	1891	1891	1891	3
282	20240311	151800	143528141	1892	1892	1892	1892	0
283	20240311	151700	143528141	1892	1892	1892	1892	0
284	20240311	151600	143528141	1892	1889	1892	1889	246
285	20240311	151500	143063266	1887	1888	1888	1887	270
286	20240311	151400	142553762	1888	1890	1890	1888	669
287	20240311	151300	141289567	1891	1891	1891	1891	0
288	20240311	151200	141289567	1891	1892	1892	1891	101
289	20240311	151100	141098575	1892	1892	1892	1892	1
290	20240311	151000	141096683	1892	1892	1892	1892	0
291	20240311	150900	141096683	1892	1892	1892	1892	0
292	20240311	150800	141096683	1892	1892	1892	1892	0
293	20240311	150700	141096683	1892	1892	1892	1892	0
294	20240311	150600	141096683	1892	1892	1892	1892	0
295	20240311	150500	141096683	1892	1892	1892	1889	3
296	20240311	150400	141091010	1888	1888	1888	1888	1
297	20240311	150300	141089122	1888	1888	1888	1887	159
298	20240311	150200	140788986	1888	1888	1888	1888	15
299	20240311	150100	140760666	1888	1888	1888	1888	0
300	20240311	150000	140760666	1888	1888	1888	1888	0
301	20240311	145900	140760666	1888	1888	1888	1888	72
302	20240311	145800	140624730	1887	1887	1887	1887	100
303	20240311	145700	140436030	1888	1890	1890	1888	394
304	20240311	145600	139692006	1891	1891	1891	1891	1
305	20240311	145500	139690115	1891	1891	1891	1891	0
306	20240311	145400	139690115	1891	1891	1891	1891	0
307	20240311	145300	139690115	1891	1891	1891	1891	0
308	20240311	145200	139690115	1891	1891	1891	1891	0
309	20240311	145100	139690115	1891	1891	1891	1891	0
310	20240311	145000	139690115	1891	1891	1891	1891	30
311	20240311	144900	139633385	1891	1891	1891	1891	45
312	20240311	144800	139548290	1891	1891	1891	1891	0
313	20240311	144700	139548290	1891	1891	1891	1891	0
314	20240311	144600	139548290	1891	1891	1891	1891	0
315	20240311	144500	139548290	1891	1891	1891	1891	0
316	20240311	144400	139548290	1891	1891	1891	1891	0
317	20240311	144300	139548290	1891	1891	1891	1891	0
318	20240311	144200	139548290	1891	1891	1891	1891	0
319	20240311	144100	139548290	1891	1891	1891	1891	0
320	20240311	144000	139548290	1891	1891	1891	1891	0
321	20240311	143900	139548290	1891	1891	1891	1891	0
322	20240311	143800	139548290	1891	1891	1891	1891	16
323	20240311	143700	139518034	1892	1892	1892	1892	1
324	20240311	143600	139516142	1892	1892	1892	1892	350
325	20240311	143500	138853942	1892	1892	1892	1892	1
326	20240311	143400	138852050	1892	1892	1892	1892	0
327	20240311	143300	138852050	1892	1892	1892	1892	0
328	20240311	143200	138852050	1892	1892	1892	1892	0
329	20240311	143100	138852050	1892	1893	1893	1892	31
330	20240311	143000	138793368	1892	1892	1892	1892	0
331	20240311	142900	138793368	1892	1892	1892	1892	0
332	20240311	142800	138793368	1892	1892	1892	1892	0
333	20240311	142700	138793368	1892	1892	1892	1892	0
334	20240311	142600	138793368	1892	1892	1892	1892	0
335	20240311	142500	138793368	1892	1892	1892	1892	1
336	20240311	142400	138791476	1893	1890	1893	1890	5
337	20240311	142300	138782014	1890	1890	1890	1890	30
338	20240311	142200	138725314	1894	1890	1894	1890	4
339	20240311	142100	138717750	1894	1894	1894	1894	0
340	20240311	142000	138717750	1894	1894	1894	1894	200
341	20240311	141900	138338950	1894	1894	1894	1894	100
342	20240311	141800	138149550	1895	1895	1895	1895	0
343	20240311	141700	138149550	1895	1895	1895	1895	0
344	20240311	141600	138149550	1895	1895	1895	1895	0
345	20240311	141500	138149550	1895	1895	1895	1895	0
346	20240311	141400	138149550	1895	1895	1895	1895	100
347	20240311	141300	137960050	1895	1895	1895	1895	100
348	20240311	141200	137770550	1895	1894	1895	1894	413
349	20240311	141100	136988128	1895	1895	1895	1895	0
350	20240311	141000	136988128	1895	1895	1895	1895	0
351	20240311	140900	136988128	1895	1895	1895	1895	0
352	20240311	140800	136988128	1895	1895	1895	1895	0
353	20240311	140700	136988128	1895	1893	1895	1890	127
354	20240311	140600	136747654	1893	1893	1893	1893	1
355	20240311	140500	136745761	1893	1893	1893	1893	0
356	20240311	140400	136745761	1893	1893	1893	1893	0
357	20240311	140300	136745761	1893	1893	1893	1893	0
358	20240311	140200	136745761	1893	1893	1893	1893	1
359	20240311	140100	136743868	1886	1886	1886	1886	0
360	20240311	140000	136743868	1886	1886	1886	1886	0
361	20240311	135900	136743868	1886	1886	1886	1886	0
362	20240311	135800	136743868	1886	1886	1886	1886	0
363	20240311	135700	136743868	1886	1886	1886	1886	0
364	20240311	135600	136743868	1886	1886	1886	1886	0
365	20240311	135500	136743868	1886	1886	1886	1886	1
366	20240311	135400	136741982	1886	1886	1886	1886	0
367	20240311	135300	136741982	1886	1886	1886	1886	0
368	20240311	135200	136741982	1886	1886	1886	1886	0
369	20240311	135100	136741982	1886	1890	1890	1886	1002
370	20240311	135000	134849997	1893	1893	1893	1893	0
371	20240311	134900	134849997	1893	1893	1893	1893	10
372	20240311	134800	134831067	1893	1893	1893	1893	0
373	20240311	134700	134831067	1893	1893	1893	1893	0
374	20240311	134600	134831067	1893	1893	1893	1893	0
375	20240311	134500	134831067	1893	1893	1893	1893	0
376	20240311	134400	134831067	1893	1893	1893	1893	0
377	20240311	134300	134831067	1893	1893	1893	1893	0
378	20240311	134200	134831067	1893	1893	1893	1893	0
379	20240311	134100	134831067	1893	1893	1893	1893	0
380	20240311	134000	134831067	1893	1893	1893	1893	0
381	20240311	133900	134831067	1893	1893	1893	1893	0
382	20240311	133800	134831067	1893	1893	1893	1893	0
383	20240311	133700	134831067	1893	1893	1893	1893	0
384	20240311	133600	134831067	1893	1893	1893	1893	0
385	20240311	133500	134831067	1893	1893	1893	1893	0
386	20240311	133400	134831067	1893	1893	1893	1893	0
387	20240311	133300	134831067	1893	1893	1893	1893	0
388	20240311	133200	134831067	1893	1893	1893	1893	0
389	20240311	133100	134831067	1893	1893	1893	1893	0
390	20240311	133000	134831067	1893	1893	1893	1893	0
391	20240311	132900	134831067	1893	1893	1893	1893	0
392	20240311	132800	134831067	1893	1893	1893	1893	0
393	20240311	132700	134831067	1893	1893	1893	1893	0
394	20240311	132600	134831067	1893	1893	1893	1893	100
395	20240311	132500	134641767	1893	1893	1893	1893	0
396	20240311	132400	134641767	1893	1893	1893	1893	149
397	20240311	132300	134359710	1893	1893	1893	1893	50
398	20240311	132200	134265060	1889	1889	1889	1889	0
399	20240311	132100	134265060	1889	1889	1889	1889	1
400	20240311	132000	134263171	1888	1888	1888	1888	0
401	20240311	131900	134263171	1888	1888	1888	1888	0
402	20240311	131800	134263171	1888	1888	1888	1888	300
403	20240311	131700	133696771	1893	1893	1893	1893	18
404	20240311	131600	133662697	1893	1893	1893	1893	0
405	20240311	131500	133662697	1893	1891	1893	1891	429
406	20240311	131400	132851456	1891	1891	1891	1891	1
407	20240311	131300	132849565	1888	1888	1888	1888	0
408	20240311	131200	132849565	1888	1888	1888	1888	1
409	20240311	131100	132847677	1888	1888	1888	1888	0
410	20240311	131000	132847677	1888	1888	1888	1888	0
411	20240311	130900	132847677	1888	1888	1888	1888	0
412	20240311	130800	132847677	1888	1888	1888	1888	0
413	20240311	130700	132847677	1888	1888	1888	1888	0
414	20240311	130600	132847677	1888	1888	1888	1888	0
415	20240311	130500	132847677	1888	1888	1888	1888	0
416	20240311	130400	132847677	1888	1888	1888	1888	100
417	20240311	130300	132658877	1888	1888	1888	1888	0
418	20240311	130200	132658877	1888	1888	1888	1888	0
419	20240311	130100	132658877	1888	1888	1888	1888	0
420	20240311	130000	132658877	1888	1888	1888	1888	0
421	20240311	125900	132658877	1888	1888	1888	1888	1
422	20240311	125800	132656989	1891	1891	1891	1891	0
423	20240311	125700	132656989	1891	1891	1891	1891	0
424	20240311	125600	132656989	1891	1891	1891	1891	1
425	20240311	125500	132655098	1891	1891	1891	1891	0
426	20240311	125400	132655098	1891	1891	1891	1891	0
427	20240311	125300	132655098	1891	1891	1891	1891	1
428	20240311	125200	132653207	1887	1887	1887	1887	21
429	20240311	125100	132613580	1887	1891	1891	1887	2
430	20240311	125000	132609802	1882	1888	1888	1882	10100
431	20240311	124900	113570028	1888	1889	1889	1888	265
432	20240311	124800	113069608	1889	1889	1889	1889	500
433	20240311	124700	112125108	1889	1889	1889	1889	12
434	20240311	124600	112102440	1895	1895	1895	1895	0
435	20240311	124500	112102440	1895	1895	1895	1895	0
436	20240311	124400	112102440	1895	1895	1895	1895	0
437	20240311	124300	112102440	1895	1895	1895	1895	0
438	20240311	124200	112102440	1895	1895	1895	1895	0
439	20240311	124100	112102440	1895	1895	1895	1895	0
440	20240311	124000	112102440	1895	1895	1895	1895	0
441	20240311	123900	112102440	1895	1895	1895	1895	0
442	20240311	123800	112102440	1895	1895	1895	1895	2
443	20240311	123700	112098650	1889	1889	1889	1889	300
444	20240311	123600	111531950	1895	1895	1895	1895	1
445	20240311	123500	111530055	1889	1890	1890	1889	1000
446	20240311	123400	109640835	1896	1896	1896	1896	0
447	20240311	123300	109640835	1896	1895	1896	1890	703
448	20240311	123200	108312142	1896	1896	1896	1896	0
449	20240311	123100	108312142	1896	1896	1896	1890	1302
450	20240311	123000	105849523	1898	1898	1898	1898	0
451	20240311	122900	105849523	1898	1898	1898	1898	0
452	20240311	122800	105849523	1898	1898	1898	1898	0
453	20240311	122700	105849523	1898	1898	1898	1898	0
454	20240311	122600	105849523	1898	1898	1898	1898	0
455	20240311	122500	105849523	1898	1898	1898	1898	0
456	20240311	122400	105849523	1898	1898	1898	1898	0
457	20240311	122300	105849523	1898	1898	1898	1898	0
458	20240311	122200	105849523	1898	1898	1898	1898	0
459	20240311	122100	105849523	1898	1898	1898	1898	0
460	20240311	122000	105849523	1898	1898	1898	1898	0
461	20240311	121900	105849523	1898	1898	1898	1898	0
462	20240311	121800	105849523	1898	1898	1898	1898	1
463	20240311	121700	105847625	1898	1898	1898	1898	0
464	20240311	121600	105847625	1898	1898	1898	1898	1
465	20240311	121500	105845727	1894	1894	1894	1894	0
466	20240311	121400	105845727	1894	1894	1894	1894	0
467	20240311	121300	105845727	1894	1896	1896	1894	280
468	20240311	121200	105315057	1898	1898	1898	1898	1
469	20240311	121100	105313159	1898	1898	1898	1898	0
470	20240311	121000	105313159	1898	1898	1898	1898	210
471	20240311	120900	104914579	1898	1898	1898	1898	0
472	20240311	120800	104914579	1898	1898	1898	1898	0
473	20240311	120700	104914579	1898	1898	1898	1898	131
474	20240311	120600	104665941	1896	1896	1896	1896	0
475	20240311	120500	104665941	1896	1896	1896	1896	0
476	20240311	120400	104665941	1896	1896	1896	1896	126
477	20240311	120300	104427045	1898	1898	1898	1898	0
478	20240311	120200	104427045	1898	1898	1898	1898	180
479	20240311	120100	104085405	1899	1899	1899	1899	0
480	20240311	120000	104085405	1899	1899	1899	1899	0
481	20240311	115900	104085405	1899	1899	1899	1899	0
482	20240311	115800	104085405	1899	1899	1899	1899	0
483	20240311	115700	104085405	1899	1899	1899	1899	0
484	20240311	115600	104085405	1899	1899	1899	1899	0
485	20240311	115500	104085405	1899	1899	1899	1899	0
486	20240311	115400	104085405	1899	1899	1899	1899	0
487	20240311	115300	104085405	1899	1899	1899	1899	0
488	20240311	115200	104085405	1899	1899	1899	1899	0
489	20240311	115100	104085405	1899	1899	1899	1899	0
490	20240311	115000	104085405	1899	1899	1899	1899	24
491	20240311	114900	104039829	1900	1900	1900	1900	0
492	20240311	114800	104039829	1900	1900	1900	1900	0
493	20240311	114700	104039829	1900	1900	1900	1900	0
494	20240311	114600	104039829	1900	1900	1900	1900	0
495	20240311	114500	104039829	1900	1900	1900	1900	0
496	20240311	114400	104039829	1900	1900	1900	1900	0
497	20240311	114300	104039829	1900	1900	1900	1900	0
498	20240311	114200	104039829	1900	1900	1900	1900	0
499	20240311	114100	104039829	1900	1900	1900	1900	0
500	20240311	114000	104039829	1900	1900	1900	1900	5337
501	20240311	113900	93899529	1900	1900	1900	1900	0
502	20240311	113800	93899529	1900	1900	1900	1900	0
503	20240311	113700	93899529	1900	1900	1900	1900	0
504	20240311	113600	93899529	1900	1900	1900	1900	0
505	20240311	113500	93899529	1900	1900	1900	1900	0
506	20240311	113400	93899529	1900	1900	1900	1900	0
507	20240311	113300	93899529	1900	1900	1900	1900	0
508	20240311	113200	93899529	1900	1900	1900	1900	0
509	20240311	113100	93899529	1900	1900	1900	1900	0
510	20240311	113000	93899529	1900	1895	1900	1895	15
511	20240311	112900	93871094	1900	1900	1900	1900	0
512	20240311	112800	93871094	1900	1900	1900	1900	0
513	20240311	112700	93871094	1900	1900	1900	1900	0
514	20240311	112600	93871094	1900	1900	1900	1900	0
515	20240311	112500	93871094	1900	1900	1900	1900	0
516	20240311	112400	93871094	1900	1900	1900	1900	0
517	20240311	112300	93871094	1900	1900	1900	1900	0
518	20240311	112200	93871094	1900	1900	1900	1900	0
519	20240311	112100	93871094	1900	1900	1900	1900	0
520	20240311	112000	93871094	1900	1900	1900	1900	0
521	20240311	111900	93871094	1900	1900	1900	1900	0
522	20240311	111800	93871094	1900	1900	1900	1900	0
523	20240311	111700	93871094	1900	1900	1900	1900	0
524	20240311	111600	93871094	1900	1900	1900	1900	0
525	20240311	111500	93871094	1900	1900	1900	1900	11
526	20240311	111400	93850194	1900	1900	1900	1900	0
527	20240311	111300	93850194	1900	1895	1900	1895	241
528	20240311	111200	93393494	1900	1900	1900	1900	0
529	20240311	111100	93393494	1900	1900	1900	1900	10
530	20240311	111000	93374494	1900	1900	1900	1900	0
531	20240311	110900	93374494	1900	1900	1900	1900	1
532	20240311	110800	93372594	1895	1895	1895	1895	0
533	20240311	110700	93372594	1895	1895	1895	1895	0
534	20240311	110600	93372594	1895	1895	1895	1895	0
535	20240311	110500	93372594	1895	1895	1895	1895	2
536	20240311	110400	93368804	1895	1896	1896	1895	5000
537	20240311	110300	83893711	1900	1900	1900	1900	0
538	20240311	110200	83893711	1900	1900	1900	1900	0
539	20240311	110100	83893711	1900	1900	1900	1900	0
540	20240311	110000	83893711	1900	1896	1900	1895	409
541	20240311	105900	83118579	1896	1900	1900	1896	1110
542	20240311	105800	81013889	1900	1900	1900	1900	0
543	20240311	105700	81013889	1900	1900	1900	1900	20
544	20240311	105600	80975889	1900	1900	1900	1900	0
545	20240311	105500	80975889	1900	1900	1900	1900	0
546	20240311	105400	80975889	1900	1900	1900	1900	0
547	20240311	105300	80975889	1900	1900	1900	1900	0
548	20240311	105200	80975889	1900	1900	1900	1900	0
549	20240311	105100	80975889	1900	1900	1900	1900	0
550	20240311	105000	80975889	1900	1900	1900	1900	10
551	20240311	104900	80956889	1896	1896	1896	1896	50
552	20240311	104800	80862089	1900	1900	1900	1900	4
553	20240311	104700	80854489	1900	1899	1900	1899	554
554	20240311	104600	79802433	1895	1895	1895	1895	160
555	20240311	104500	79499233	1896	1896	1896	1896	190
556	20240311	104400	79138993	1899	1899	1899	1899	0
557	20240311	104300	79138993	1899	1899	1899	1899	1
558	20240311	104200	79137094	1895	1895	1895	1895	0
559	20240311	104100	79137094	1895	1896	1896	1895	427
560	20240311	104000	78327928	1895	1895	1895	1895	0
561	20240311	103900	78327928	1895	1895	1895	1895	3
562	20240311	103800	78322243	1898	1898	1898	1898	0
563	20240311	103700	78322243	1898	1898	1898	1898	0
564	20240311	103600	78322243	1898	1898	1898	1898	1
565	20240311	103500	78320345	1895	1895	1895	1895	393
566	20240311	103400	77575610	1898	1898	1898	1898	0
567	20240311	103300	77575610	1898	1898	1898	1898	0
568	20240311	103200	77575610	1898	1898	1898	1898	424
569	20240311	103100	76770858	1899	1899	1899	1899	0
570	20240311	103000	76770858	1899	1899	1899	1899	388
571	20240311	102900	76034046	1900	1900	1900	1900	0
572	20240311	102800	76034046	1900	1900	1900	1900	0
573	20240311	102700	76034046	1900	1900	1900	1900	0
574	20240311	102600	76034046	1900	1900	1900	1900	14
575	20240311	102500	76007446	1900	1900	1900	1900	0
576	20240311	102400	76007446	1900	1900	1900	1900	2298
577	20240311	102300	71641246	1900	1900	1900	1900	0
578	20240311	102200	71641246	1900	1900	1900	1900	0
579	20240311	102100	71641246	1900	1900	1900	1900	2
580	20240311	102000	71637446	1900	1900	1900	1900	0
581	20240311	101900	71637446	1900	1900	1900	1900	0
582	20240311	101800	71637446	1900	1899	1900	1899	26
583	20240311	101700	71588051	1899	1899	1899	1899	2
584	20240311	101600	71584253	1900	1900	1900	1900	0
585	20240311	101500	71584253	1900	1900	1900	1900	0
586	20240311	101400	71584253	1900	1900	1900	1900	0
587	20240311	101300	71584253	1900	1900	1900	1900	0
588	20240311	101200	71584253	1900	1896	1900	1896	510
589	20240311	101100	70617253	1900	1900	1900	1900	0
590	20240311	101000	70617253	1900	1900	1900	1900	0
591	20240311	100900	70617253	1900	1900	1900	1900	6
592	20240311	100800	70605853	1900	1900	1900	1900	0
593	20240311	100700	70605853	1900	1900	1900	1900	0
594	20240311	100600	70605853	1900	1900	1900	1900	0
595	20240311	100500	70605853	1900	1900	1900	1900	105
596	20240311	100400	70406353	1900	1900	1900	1900	0
597	20240311	100300	70406353	1900	1900	1900	1900	304
598	20240311	100200	69828753	1900	1900	1900	1900	0
599	20240311	100100	69828753	1900	1900	1900	1900	0
600	20240311	100000	69828753	1900	1900	1900	1900	0
601	20240311	095900	69828753	1900	1900	1900	1900	10
602	20240311	095800	69809753	1899	1899	1900	1899	1077
603	20240311	095700	67764529	1900	1899	1900	1899	425
604	20240311	095600	66957453	1900	1893	1900	1893	203
605	20240311	095500	66573167	1893	1893	1893	1893	0
606	20240311	095400	66573167	1893	1893	1893	1893	0
607	20240311	095300	66573167	1893	1900	1900	1893	8
608	20240311	095200	66558002	1902	1902	1902	1902	0
609	20240311	095100	66558002	1902	1902	1902	1902	0
610	20240311	095000	66558002	1902	1902	1902	1902	1
611	20240311	094900	66556100	1902	1902	1902	1902	0
612	20240311	094800	66556100	1902	1902	1902	1902	0
613	20240311	094700	66556100	1902	1902	1902	1902	0
614	20240311	094600	66556100	1902	1902	1902	1902	1
615	20240311	094500	66554198	1902	1903	1903	1902	108
616	20240311	094400	66348780	1898	1892	1903	1892	834
617	20240311	094300	64770430	1903	1904	1904	1903	5
618	20240311	094200	64760914	1902	1902	1902	1902	3
619	20240311	094100	64755208	1902	1903	1903	1902	130
620	20240311	094000	64507918	1892	1892	1892	1892	1
621	20240311	093900	64506026	1904	1892	1904	1892	615
622	20240311	093800	63335078	1904	1904	1904	1904	1
623	20240311	093700	63333174	1906	1906	1906	1906	0
624	20240311	093600	63333174	1906	1906	1906	1906	0
625	20240311	093500	63333174	1906	1905	1906	1905	203
626	20240311	093400	62946356	1892	1906	1906	1892	985
627	20240311	093300	61082596	1907	1907	1907	1907	100
628	20240311	093200	60891896	1910	1900	1910	1892	1021
629	20240311	093100	58952074	1896	1896	1896	1882	11115
630	20240311	093000	37985982	1890	1890	1896	1890	171
631	20240311	092900	37662786	1890	1890	1890	1890	0
632	20240311	092800	37662786	1890	1890	1890	1890	77
633	20240311	092700	37517256	1890	1890	1890	1890	1
634	20240311	092600	37515366	1890	1890	1890	1890	0
635	20240311	092500	37515366	1890	1890	1890	1890	588
636	20240311	092400	36404046	1890	1890	1890	1890	1
637	20240311	092300	36402156	1890	1890	1890	1890	1
638	20240311	092200	36400266	1890	1890	1890	1890	0
639	20240311	092100	36400266	1890	1890	1890	1890	5
640	20240311	092000	36390816	1890	1890	1890	1890	1
641	20240311	091900	36388926	1890	1890	1890	1890	0
642	20240311	091800	36388926	1890	1890	1890	1890	3984
643	20240311	091700	28859166	1890	1890	1897	1890	1019
644	20240311	091600	26933249	1897	1897	1897	1897	530
645	20240311	091500	25927839	1898	1890	1898	1890	3
646	20240311	091400	25922161	1898	1898	1898	1898	31
647	20240311	091300	25863323	1890	1898	1898	1890	191
648	20240311	091200	25500813	1890	1890	1890	1890	1
649	20240311	091100	25498923	1898	1898	1898	1898	0
650	20240311	091000	25498923	1898	1898	1898	1898	1
651	20240311	090900	25497025	1897	1890	1897	1890	102
652	20240311	090800	25304238	1890	1890	1890	1890	470
653	20240311	090700	24415938	1890	1881	1890	1881	13
654	20240311	090600	24391476	1882	1890	1890	1882	524
655	20240311	090500	23405180	1881	1890	1890	1881	7
656	20240311	090400	23391959	1890	1897	1897	1881	4919
657	20240311	090300	14138693	1882	1882	1898	1882	137
658	20240311	090200	13880828	1898	1882	1898	1881	1052
659	20240311	090100	11885012	1882	1882	1882	1882	1
660	20240311	090000	11883130	1898	1880	1898	1880	6320