KissMeData/131100/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	201700	76760095	1854	1854	1854	1854	2023
3	20240305	201600	76760095	1854	1854	1854	1854	0
4	20240305	201500	76760095	1854	1854	1854	1854	0
5	20240305	201400	76760095	1854	1854	1854	1854	0
6	20240305	201300	76760095	1854	1854	1854	1854	0
7	20240305	201200	76760095	1854	1854	1854	1854	0
8	20240305	201100	76760095	1854	1854	1854	1854	0
9	20240305	201000	76760095	1854	1854	1854	1854	0
10	20240305	200900	76760095	1854	1854	1854	1854	0
11	20240305	200800	76760095	1854	1854	1854	1854	0
12	20240305	200700	76760095	1854	1854	1854	1854	0
13	20240305	200600	76760095	1854	1854	1854	1854	0
14	20240305	200500	76760095	1854	1854	1854	1854	0
15	20240305	200400	76760095	1854	1854	1854	1854	0
16	20240305	200300	76760095	1854	1854	1854	1854	0
17	20240305	200200	76760095	1854	1854	1854	1854	0
18	20240305	200100	76760095	1854	1854	1854	1854	0
19	20240305	200000	76760095	1854	1854	1854	1854	0
20	20240305	195900	76760095	1854	1854	1854	1854	0
21	20240305	195800	76760095	1854	1854	1854	1854	0
22	20240305	195700	76760095	1854	1854	1854	1854	0
23	20240305	195600	76760095	1854	1854	1854	1854	0
24	20240305	195500	76760095	1854	1854	1854	1854	0
25	20240305	195400	76760095	1854	1854	1854	1854	0
26	20240305	195300	76760095	1854	1854	1854	1854	0
27	20240305	195200	76760095	1854	1854	1854	1854	0
28	20240305	195100	76760095	1854	1854	1854	1854	0
29	20240305	195000	76760095	1854	1854	1854	1854	0
30	20240305	194900	76760095	1854	1854	1854	1854	0
31	20240305	194800	76760095	1854	1854	1854	1854	0
32	20240305	194700	76760095	1854	1854	1854	1854	2023
33	20240305	194600	76760095	1854	1854	1854	1854	0
34	20240305	194500	76760095	1854	1854	1854	1854	0
35	20240305	194400	76760095	1854	1854	1854	1854	0
36	20240305	194300	76760095	1854	1854	1854	1854	0
37	20240305	194200	76760095	1854	1854	1854	1854	0
38	20240305	194100	76760095	1854	1854	1854	1854	0
39	20240305	194000	76760095	1854	1854	1854	1854	0
40	20240305	193900	76760095	1854	1854	1854	1854	0
41	20240305	193800	76760095	1854	1854	1854	1854	0
42	20240305	193700	76760095	1854	1854	1854	1854	0
43	20240305	193600	76760095	1854	1854	1854	1854	0
44	20240305	193500	76760095	1854	1854	1854	1854	0
45	20240305	193400	76760095	1854	1854	1854	1854	0
46	20240305	193300	76760095	1854	1854	1854	1854	0
47	20240305	193200	76760095	1854	1854	1854	1854	0
48	20240305	193100	76760095	1854	1854	1854	1854	0
49	20240305	193000	76760095	1854	1854	1854	1854	0
50	20240305	192900	76760095	1854	1854	1854	1854	0
51	20240305	192800	76760095	1854	1854	1854	1854	0
52	20240305	192700	76760095	1854	1854	1854	1854	0
53	20240305	192600	76760095	1854	1854	1854	1854	0
54	20240305	192500	76760095	1854	1854	1854	1854	0
55	20240305	192400	76760095	1854	1854	1854	1854	0
56	20240305	192300	76760095	1854	1854	1854	1854	0
57	20240305	192200	76760095	1854	1854	1854	1854	0
58	20240305	192100	76760095	1854	1854	1854	1854	0
59	20240305	192000	76760095	1854	1854	1854	1854	0
60	20240305	191900	76760095	1854	1854	1854	1854	0
61	20240305	191800	76760095	1854	1854	1854	1854	0
62	20240305	191700	76760095	1854	1854	1854	1854	2023
63	20240305	191600	76760095	1854	1854	1854	1854	0
64	20240305	191500	76760095	1854	1854	1854	1854	0
65	20240305	191400	76760095	1854	1854	1854	1854	0
66	20240305	191300	76760095	1854	1854	1854	1854	0
67	20240305	191200	76760095	1854	1854	1854	1854	0
68	20240305	191100	76760095	1854	1854	1854	1854	0
69	20240305	191000	76760095	1854	1854	1854	1854	0
70	20240305	190900	76760095	1854	1854	1854	1854	0
71	20240305	190800	76760095	1854	1854	1854	1854	0
72	20240305	190700	76760095	1854	1854	1854	1854	0
73	20240305	190600	76760095	1854	1854	1854	1854	0
74	20240305	190500	76760095	1854	1854	1854	1854	0
75	20240305	190400	76760095	1854	1854	1854	1854	0
76	20240305	190300	76760095	1854	1854	1854	1854	0
77	20240305	190200	76760095	1854	1854	1854	1854	0
78	20240305	190100	76760095	1854	1854	1854	1854	0
79	20240305	190000	76760095	1854	1854	1854	1854	0
80	20240305	185900	76760095	1854	1854	1854	1854	0
81	20240305	185800	76760095	1854	1854	1854	1854	0
82	20240305	185700	76760095	1854	1854	1854	1854	0
83	20240305	185600	76760095	1854	1854	1854	1854	0
84	20240305	185500	76760095	1854	1854	1854	1854	0
85	20240305	185400	76760095	1854	1854	1854	1854	0
86	20240305	185300	76760095	1854	1854	1854	1854	0
87	20240305	185200	76760095	1854	1854	1854	1854	0
88	20240305	185100	76760095	1854	1854	1854	1854	0
89	20240305	185000	76760095	1854	1854	1854	1854	0
90	20240305	184900	76760095	1854	1854	1854	1854	0
91	20240305	184800	76760095	1854	1854	1854	1854	0
92	20240305	184700	76760095	1854	1854	1854	1854	2023
93	20240305	184600	76760095	1854	1854	1854	1854	0
94	20240305	184500	76760095	1854	1854	1854	1854	0
95	20240305	184400	76760095	1854	1854	1854	1854	0
96	20240305	184300	76760095	1854	1854	1854	1854	0
97	20240305	184200	76760095	1854	1854	1854	1854	0
98	20240305	184100	76760095	1854	1854	1854	1854	0
99	20240305	184000	76760095	1854	1854	1854	1854	0
100	20240305	183900	76760095	1854	1854	1854	1854	0
101	20240305	183800	76760095	1854	1854	1854	1854	0
102	20240305	183700	76760095	1854	1854	1854	1854	0
103	20240305	183600	76760095	1854	1854	1854	1854	0
104	20240305	183500	76760095	1854	1854	1854	1854	0
105	20240305	183400	76760095	1854	1854	1854	1854	0
106	20240305	183300	76760095	1854	1854	1854	1854	0
107	20240305	183200	76760095	1854	1854	1854	1854	0
108	20240305	183100	76760095	1854	1854	1854	1854	0
109	20240305	183000	76760095	1854	1854	1854	1854	0
110	20240305	182900	76760095	1854	1854	1854	1854	0
111	20240305	182800	76760095	1854	1854	1854	1854	0
112	20240305	182700	76760095	1854	1854	1854	1854	0
113	20240305	182600	76760095	1854	1854	1854	1854	0
114	20240305	182500	76760095	1854	1854	1854	1854	0
115	20240305	182400	76760095	1854	1854	1854	1854	0
116	20240305	182300	76760095	1854	1854	1854	1854	0
117	20240305	182200	76760095	1854	1854	1854	1854	0
118	20240305	182100	76760095	1854	1854	1854	1854	0
119	20240305	182000	76760095	1854	1854	1854	1854	0
120	20240305	181900	76760095	1854	1854	1854	1854	0
121	20240305	181800	76760095	1854	1854	1854	1854	0
122	20240305	181700	76760095	1854	1854	1854	1854	2023
123	20240305	181600	76760095	1854	1854	1854	1854	0
124	20240305	181500	76760095	1854	1854	1854	1854	0
125	20240305	181400	76760095	1854	1854	1854	1854	0
126	20240305	181300	76760095	1854	1854	1854	1854	0
127	20240305	181200	76760095	1854	1854	1854	1854	0
128	20240305	181100	76760095	1854	1854	1854	1854	0
129	20240305	181000	76760095	1854	1854	1854	1854	0
130	20240305	180900	76760095	1854	1854	1854	1854	0
131	20240305	180800	76760095	1854	1854	1854	1854	0
132	20240305	180700	76760095	1854	1854	1854	1854	0
133	20240305	180600	76760095	1854	1854	1854	1854	0
134	20240305	180500	76760095	1854	1854	1854	1854	0
135	20240305	180400	76760095	1854	1854	1854	1854	0
136	20240305	180300	76760095	1854	1854	1854	1854	0
137	20240305	180200	76760095	1854	1854	1854	1854	0
138	20240305	180100	76760095	1854	1854	1854	1854	0
139	20240305	180000	76760095	1854	1854	1854	1854	0
140	20240305	175900	76760095	1854	1854	1854	1854	0
141	20240305	175800	76760095	1854	1854	1854	1854	0
142	20240305	175700	76760095	1854	1854	1854	1854	0
143	20240305	175600	76760095	1854	1854	1854	1854	0
144	20240305	175500	76760095	1854	1854	1854	1854	0
145	20240305	175400	76760095	1854	1854	1854	1854	0
146	20240305	175300	76760095	1854	1854	1854	1854	0
147	20240305	175200	76760095	1854	1854	1854	1854	0
148	20240305	175100	76760095	1854	1854	1854	1854	0
149	20240305	175000	76760095	1854	1854	1854	1854	0
150	20240305	174900	76760095	1854	1854	1854	1854	0
151	20240305	174800	76760095	1854	1854	1854	1854	0
152	20240305	174700	76760095	1854	1854	1854	1854	2023
153	20240305	174600	76760095	1854	1854	1854	1854	0
154	20240305	174500	76760095	1854	1854	1854	1854	0
155	20240305	174400	76760095	1854	1854	1854	1854	0
156	20240305	174300	76760095	1854	1854	1854	1854	0
157	20240305	174200	76760095	1854	1854	1854	1854	0
158	20240305	174100	76760095	1854	1854	1854	1854	0
159	20240305	174000	76760095	1854	1854	1854	1854	0
160	20240305	173900	76760095	1854	1854	1854	1854	0
161	20240305	173800	76760095	1854	1854	1854	1854	0
162	20240305	173700	76760095	1854	1854	1854	1854	0
163	20240305	173600	76760095	1854	1854	1854	1854	0
164	20240305	173500	76760095	1854	1854	1854	1854	0
165	20240305	173400	76760095	1854	1854	1854	1854	0
166	20240305	173300	76760095	1854	1854	1854	1854	0
167	20240305	173200	76760095	1854	1854	1854	1854	0
168	20240305	173100	76760095	1854	1854	1854	1854	0
169	20240305	173000	76760095	1854	1854	1854	1854	0
170	20240305	172900	76760095	1854	1854	1854	1854	0
171	20240305	172800	76760095	1854	1854	1854	1854	0
172	20240305	172700	76760095	1854	1854	1854	1854	0
173	20240305	172600	76760095	1854	1854	1854	1854	0
174	20240305	172500	76760095	1854	1854	1854	1854	0
175	20240305	172400	76760095	1854	1854	1854	1854	0
176	20240305	172300	76760095	1854	1854	1854	1854	0
177	20240305	172200	76760095	1854	1854	1854	1854	0
178	20240305	172100	76760095	1854	1854	1854	1854	0
179	20240305	172000	76760095	1854	1854	1854	1854	0
180	20240305	171900	76760095	1854	1854	1854	1854	0
181	20240305	171800	76760095	1854	1854	1854	1854	0
182	20240305	171700	76760095	1854	1854	1854	1854	2023
183	20240305	171600	76760095	1854	1854	1854	1854	0
184	20240305	171500	76760095	1854	1854	1854	1854	0
185	20240305	171400	76760095	1854	1854	1854	1854	0
186	20240305	171300	76760095	1854	1854	1854	1854	0
187	20240305	171200	76760095	1854	1854	1854	1854	0
188	20240305	171100	76760095	1854	1854	1854	1854	0
189	20240305	171000	76760095	1854	1854	1854	1854	0
190	20240305	170900	76760095	1854	1854	1854	1854	0
191	20240305	170800	76760095	1854	1854	1854	1854	0
192	20240305	170700	76760095	1854	1854	1854	1854	0
193	20240305	170600	76760095	1854	1854	1854	1854	0
194	20240305	170500	76760095	1854	1854	1854	1854	0
195	20240305	170400	76760095	1854	1854	1854	1854	0
196	20240305	170300	76760095	1854	1854	1854	1854	0
197	20240305	170200	76760095	1854	1854	1854	1854	0
198	20240305	170100	76760095	1854	1854	1854	1854	0
199	20240305	170000	76760095	1854	1854	1854	1854	0
200	20240305	165900	76760095	1854	1854	1854	1854	0
201	20240305	165800	76760095	1854	1854	1854	1854	0
202	20240305	165700	76760095	1854	1854	1854	1854	0
203	20240305	165600	76760095	1854	1854	1854	1854	0
204	20240305	165500	76760095	1854	1854	1854	1854	0
205	20240305	165400	76760095	1854	1854	1854	1854	0
206	20240305	165300	76760095	1854	1854	1854	1854	0
207	20240305	165200	76760095	1854	1854	1854	1854	0
208	20240305	165100	76760095	1854	1854	1854	1854	0
209	20240305	165000	76760095	1854	1854	1854	1854	0
210	20240305	164900	76760095	1854	1854	1854	1854	0
211	20240305	164800	76760095	1854	1854	1854	1854	0
212	20240305	164700	76760095	1854	1854	1854	1854	2023
213	20240305	164600	76760095	1854	1854	1854	1854	0
214	20240305	164500	76760095	1854	1854	1854	1854	0
215	20240305	164400	76760095	1854	1854	1854	1854	0
216	20240305	164300	76760095	1854	1854	1854	1854	0
217	20240305	164200	76760095	1854	1854	1854	1854	0
218	20240305	164100	76760095	1854	1854	1854	1854	0
219	20240305	164000	76760095	1854	1854	1854	1854	0
220	20240305	163900	76760095	1854	1854	1854	1854	0
221	20240305	163800	76760095	1854	1854	1854	1854	0
222	20240305	163700	76760095	1854	1854	1854	1854	0
223	20240305	163600	76760095	1854	1854	1854	1854	0
224	20240305	163500	76760095	1854	1854	1854	1854	0
225	20240305	163400	76760095	1854	1854	1854	1854	0
226	20240305	163300	76760095	1854	1854	1854	1854	0
227	20240305	163200	76760095	1854	1854	1854	1854	0
228	20240305	163100	76760095	1854	1854	1854	1854	0
229	20240305	163000	76760095	1854	1854	1854	1854	0
230	20240305	162900	76760095	1854	1854	1854	1854	0
231	20240305	162800	76760095	1854	1854	1854	1854	0
232	20240305	162700	76760095	1854	1854	1854	1854	0
233	20240305	162600	76760095	1854	1854	1854	1854	0
234	20240305	162500	76760095	1854	1854	1854	1854	0
235	20240305	162400	76760095	1854	1854	1854	1854	0
236	20240305	162300	76760095	1854	1854	1854	1854	0
237	20240305	162200	76760095	1854	1854	1854	1854	0
238	20240305	162100	76760095	1854	1854	1854	1854	0
239	20240305	162000	76760095	1854	1854	1854	1854	0
240	20240305	161900	76760095	1854	1854	1854	1854	0
241	20240305	161800	76760095	1854	1854	1854	1854	0
242	20240305	161700	76760095	1854	1854	1854	1854	2023
243	20240305	161600	76760095	1854	1854	1854	1854	0
244	20240305	161500	76760095	1854	1854	1854	1854	0
245	20240305	161400	76760095	1854	1854	1854	1854	0
246	20240305	161300	76760095	1854	1854	1854	1854	0
247	20240305	161200	76760095	1854	1854	1854	1854	0
248	20240305	161100	76760095	1854	1854	1854	1854	0
249	20240305	161000	76760095	1854	1854	1854	1854	0
250	20240305	160900	76760095	1854	1854	1854	1854	0
251	20240305	160800	76760095	1854	1854	1854	1854	0
252	20240305	160700	76760095	1854	1854	1854	1854	0
253	20240305	160600	76760095	1854	1854	1854	1854	0
254	20240305	160500	76760095	1854	1854	1854	1854	0
255	20240305	160400	76760095	1854	1854	1854	1854	0
256	20240305	160300	76760095	1854	1854	1854	1854	0
257	20240305	160200	76760095	1854	1854	1854	1854	0
258	20240305	160100	76760095	1854	1854	1854	1854	0
259	20240305	160000	76760095	1854	1854	1854	1854	0
260	20240305	155900	76760095	1854	1854	1854	1854	0
261	20240305	155800	76760095	1854	1854	1854	1854	0
262	20240305	155700	76760095	1854	1854	1854	1854	0
263	20240305	155600	76760095	1854	1854	1854	1854	0
264	20240305	155500	76760095	1854	1854	1854	1854	0
265	20240305	155400	76760095	1854	1854	1854	1854	0
266	20240305	155300	76760095	1854	1854	1854	1854	0
267	20240305	155200	76760095	1854	1854	1854	1854	0
268	20240305	155100	76760095	1854	1854	1854	1854	0
269	20240305	155000	76760095	1854	1854	1854	1854	0
270	20240305	154900	76760095	1854	1854	1854	1854	0
271	20240305	154800	76760095	1854	1854	1854	1854	0
272	20240305	154700	76760095	1854	1854	1854	1854	2023
273	20240305	154600	76760095	1854	1854	1854	1854	0
274	20240305	154500	76760095	1854	1854	1854	1854	0
275	20240305	154400	76760095	1854	1854	1854	1854	0
276	20240305	154300	76760095	1854	1854	1854	1854	0
277	20240305	154200	76760095	1854	1854	1854	1854	0
278	20240305	154100	76760095	1854	1854	1854	1854	0
279	20240305	154000	76760095	1854	1854	1854	1854	0
280	20240305	153900	76760095	1854	1854	1854	1854	0
281	20240305	153800	76760095	1854	1854	1854	1854	0
282	20240305	153700	76760095	1854	1854	1854	1854	0
283	20240305	153600	76760095	1854	1854	1854	1854	0
284	20240305	153500	76760095	1854	1854	1854	1854	0
285	20240305	153400	76760095	1854	1854	1854	1854	0
286	20240305	153300	76760095	1854	1854	1854	1854	0
287	20240305	153200	76760095	1854	1854	1854	1854	0
288	20240305	153100	76760095	1854	1854	1854	1854	0
289	20240305	153000	76760095	1854	1854	1854	1854	2023
290	20240305	152900	73009453	1854	1854	1854	1854	0
291	20240305	152800	73009453	1854	1854	1854	1854	0
292	20240305	152700	73009453	1854	1854	1854	1854	0
293	20240305	152600	73009453	1854	1854	1854	1854	0
294	20240305	152500	73009453	1854	1854	1854	1854	0
295	20240305	152400	73009453	1854	1854	1854	1854	0
296	20240305	152300	73009453	1854	1854	1854	1854	0
297	20240305	152200	73009453	1854	1854	1854	1854	0
298	20240305	152100	73009453	1854	1854	1854	1854	0
299	20240305	152000	73009453	1854	1854	1854	1854	0
300	20240305	151900	73009453	1854	1854	1854	1854	4
301	20240305	151800	73002037	1854	1854	1854	1854	4
302	20240305	151700	72994621	1854	1854	1854	1854	404
303	20240305	151600	72245605	1855	1854	1855	1854	15
304	20240305	151500	72217784	1855	1854	1855	1854	201
305	20240305	151400	71845093	1855	1855	1855	1855	0
306	20240305	151300	71845093	1855	1855	1855	1855	520
307	20240305	151200	70880493	1855	1855	1855	1855	0
308	20240305	151100	70880493	1855	1855	1855	1855	0
309	20240305	151000	70880493	1855	1855	1855	1855	353
310	20240305	150900	70225678	1855	1855	1855	1855	0
311	20240305	150800	70225678	1855	1855	1855	1855	4
312	20240305	150700	70218258	1855	1855	1855	1855	0
313	20240305	150600	70218258	1855	1855	1855	1855	0
314	20240305	150500	70218258	1855	1855	1855	1855	4
315	20240305	150400	70210838	1855	1855	1855	1855	4
316	20240305	150300	70203418	1855	1855	1855	1855	4
317	20240305	150200	70195998	1855	1855	1855	1855	87
318	20240305	150100	70034613	1855	1855	1855	1855	0
319	20240305	150000	70034613	1855	1855	1855	1855	4
320	20240305	145900	70027193	1856	1856	1856	1856	0
321	20240305	145800	70027193	1856	1856	1856	1856	0
322	20240305	145700	70027193	1856	1856	1856	1856	2
323	20240305	145600	70023481	1857	1857	1857	1857	2
324	20240305	145500	70019767	1857	1857	1857	1857	8
325	20240305	145400	70004911	1857	1855	1857	1855	5
326	20240305	145300	69995634	1857	1857	1857	1857	0
327	20240305	145200	69995634	1857	1857	1857	1857	0
328	20240305	145100	69995634	1857	1857	1857	1857	1
329	20240305	145000	69993777	1855	1857	1857	1855	13
330	20240305	144900	69969642	1858	1858	1858	1858	0
331	20240305	144800	69969642	1858	1858	1858	1858	1
332	20240305	144700	69967784	1855	1855	1855	1855	0
333	20240305	144600	69967784	1855	1855	1855	1855	0
334	20240305	144500	69967784	1855	1858	1858	1855	49
335	20240305	144400	69876886	1858	1858	1858	1858	0
336	20240305	144300	69876886	1858	1858	1858	1858	0
337	20240305	144200	69876886	1858	1858	1858	1858	10
338	20240305	144100	69858306	1858	1855	1858	1855	1092
339	20240305	144000	67832643	1858	1858	1858	1858	0
340	20240305	143900	67832643	1858	1858	1858	1858	1
341	20240305	143800	67830785	1856	1856	1856	1856	0
342	20240305	143700	67830785	1856	1857	1857	1856	1551
343	20240305	143600	64950622	1858	1858	1858	1858	0
344	20240305	143500	64950622	1858	1858	1858	1858	10
345	20240305	143400	64932042	1860	1860	1860	1860	0
346	20240305	143300	64932042	1860	1860	1860	1860	20
347	20240305	143200	64894842	1860	1859	1860	1859	10
348	20240305	143100	64876251	1859	1859	1859	1859	0
349	20240305	143000	64876251	1859	1859	1859	1859	0
350	20240305	142900	64876251	1859	1859	1859	1859	0
351	20240305	142800	64876251	1859	1859	1859	1859	0
352	20240305	142700	64876251	1859	1859	1859	1859	1
353	20240305	142600	64874392	1857	1857	1857	1857	0
354	20240305	142500	64874392	1857	1857	1857	1857	4
355	20240305	142400	64866964	1857	1857	1857	1857	4
356	20240305	142300	64859536	1858	1858	1858	1858	1
357	20240305	142200	64857678	1860	1860	1860	1860	470
358	20240305	142100	63983478	1860	1860	1860	1860	0
359	20240305	142000	63983478	1860	1860	1860	1860	0
360	20240305	141900	63983478	1860	1860	1860	1860	1
361	20240305	141800	63981618	1858	1858	1858	1858	0
362	20240305	141700	63981618	1858	1858	1858	1858	0
363	20240305	141600	63981618	1858	1860	1860	1858	4
364	20240305	141500	63974182	1860	1860	1860	1860	1
365	20240305	141400	63972322	1860	1860	1860	1860	1
366	20240305	141300	63970462	1858	1858	1858	1858	40
367	20240305	141200	63896142	1858	1858	1858	1858	0
368	20240305	141100	63896142	1858	1858	1858	1858	1
369	20240305	141000	63894284	1860	1860	1860	1860	1
370	20240305	140900	63892424	1858	1858	1858	1858	0
371	20240305	140800	63892424	1858	1858	1858	1858	0
372	20240305	140700	63892424	1858	1860	1860	1858	14
373	20240305	140600	63866390	1860	1860	1860	1860	0
374	20240305	140500	63866390	1860	1860	1860	1860	1
375	20240305	140400	63864530	1858	1858	1858	1858	0
376	20240305	140300	63864530	1858	1860	1860	1858	11
377	20240305	140200	63844090	1858	1858	1858	1858	28
378	20240305	140100	63792066	1860	1860	1860	1860	0
379	20240305	140000	63792066	1860	1860	1860	1860	0
380	20240305	135900	63792066	1860	1858	1860	1858	3
381	20240305	135800	63786490	1860	1860	1860	1860	1
382	20240305	135700	63784630	1858	1858	1858	1858	15
383	20240305	135600	63756760	1860	1860	1860	1860	0
384	20240305	135500	63756760	1860	1860	1860	1860	0
385	20240305	135400	63756760	1860	1860	1860	1860	2
386	20240305	135300	63753040	1860	1860	1860	1860	0
387	20240305	135200	63753040	1860	1860	1860	1860	0
388	20240305	135100	63753040	1860	1860	1860	1860	0
389	20240305	135000	63753040	1860	1860	1860	1860	0
390	20240305	134900	63753040	1860	1860	1860	1860	0
391	20240305	134800	63753040	1860	1860	1860	1860	2
392	20240305	134700	63749320	1860	1860	1860	1860	0
393	20240305	134600	63749320	1860	1860	1860	1860	0
394	20240305	134500	63749320	1860	1860	1860	1860	0
395	20240305	134400	63749320	1860	1860	1860	1860	0
396	20240305	134300	63749320	1860	1860	1860	1860	0
397	20240305	134200	63749320	1860	1860	1860	1860	4
398	20240305	134100	63741880	1860	1860	1860	1860	0
399	20240305	134000	63741880	1860	1860	1860	1860	0
400	20240305	133900	63741880	1860	1860	1860	1860	0
401	20240305	133800	63741880	1860	1860	1860	1860	0
402	20240305	133700	63741880	1860	1860	1860	1860	0
403	20240305	133600	63741880	1860	1860	1860	1860	2
404	20240305	133500	63738160	1860	1860	1860	1860	0
405	20240305	133400	63738160	1860	1860	1860	1860	0
406	20240305	133300	63738160	1860	1860	1860	1860	0
407	20240305	133200	63738160	1860	1860	1860	1860	0
408	20240305	133100	63738160	1860	1860	1860	1860	0
409	20240305	133000	63738160	1860	1860	1860	1860	2
410	20240305	132900	63734440	1860	1860	1860	1860	0
411	20240305	132800	63734440	1860	1860	1860	1860	0
412	20240305	132700	63734440	1860	1860	1860	1860	0
413	20240305	132600	63734440	1860	1860	1860	1860	0
414	20240305	132500	63734440	1860	1860	1860	1860	0
415	20240305	132400	63734440	1860	1860	1860	1860	2
416	20240305	132300	63730720	1858	1858	1858	1858	3
417	20240305	132200	63725146	1858	1858	1858	1858	5
418	20240305	132100	63715856	1859	1859	1859	1859	0
419	20240305	132000	63715856	1859	1859	1859	1859	0
420	20240305	131900	63715856	1859	1859	1859	1859	88
421	20240305	131800	63552264	1861	1861	1861	1861	2
422	20240305	131700	63548542	1860	1861	1861	1860	14
423	20240305	131600	63522501	1861	1861	1861	1861	0
424	20240305	131500	63522501	1861	1860	1861	1860	21
425	20240305	131400	63483431	1860	1860	1860	1860	231
426	20240305	131300	63053771	1859	1859	1859	1859	21
427	20240305	131200	63014732	1859	1859	1859	1859	2
428	20240305	131100	63011014	1859	1859	1859	1859	0
429	20240305	131000	63011014	1859	1859	1859	1859	0
430	20240305	130900	63011014	1859	1859	1859	1859	0
431	20240305	130800	63011014	1859	1859	1859	1859	0
432	20240305	130700	63011014	1859	1859	1859	1859	0
433	20240305	130600	63011014	1859	1859	1859	1859	2
434	20240305	130500	63007296	1860	1860	1860	1860	0
435	20240305	130400	63007296	1860	1860	1860	1860	0
436	20240305	130300	63007296	1860	1860	1860	1860	0
437	20240305	130200	63007296	1860	1860	1860	1860	0
438	20240305	130100	63007296	1860	1860	1860	1860	0
439	20240305	130000	63007296	1860	1860	1860	1860	2
440	20240305	125900	63003576	1860	1860	1860	1860	1
441	20240305	125800	63001716	1856	1856	1856	1856	0
442	20240305	125700	63001716	1856	1856	1856	1856	47
443	20240305	125600	62914484	1856	1856	1856	1856	200
444	20240305	125500	62543284	1856	1856	1856	1856	100
445	20240305	125400	62357684	1856	1855	1856	1853	160
446	20240305	125300	62060923	1853	1853	1853	1853	0
447	20240305	125200	62060923	1853	1853	1853	1853	149
448	20240305	125100	61784826	1853	1853	1853	1853	50
449	20240305	125000	61692176	1853	1853	1853	1853	0
450	20240305	124900	61692176	1853	1853	1853	1853	753
451	20240305	124800	60296867	1853	1853	1853	1850	350
452	20240305	124700	59649058	1853	1853	1853	1853	1
453	20240305	124600	59647205	1851	1853	1853	1851	904
454	20240305	124500	57973176	1855	1855	1855	1855	6
455	20240305	124400	57962046	1854	1854	1854	1854	1
456	20240305	124300	57960192	1855	1855	1855	1853	142
457	20240305	124200	57696786	1855	1855	1855	1855	2
458	20240305	124100	57693076	1856	1856	1856	1856	0
459	20240305	124000	57693076	1856	1856	1856	1856	0
460	20240305	123900	57693076	1856	1856	1856	1856	2
461	20240305	123800	57689364	1856	1853	1856	1853	124
462	20240305	123700	57459577	1853	1853	1853	1853	463
463	20240305	123600	56601638	1853	1853	1853	1853	919
464	20240305	123500	54898731	1853	1853	1853	1853	0
465	20240305	123400	54898731	1853	1861	1861	1850	5961
466	20240305	123300	43821550	1861	1861	1861	1861	0
467	20240305	123200	43821550	1861	1861	1861	1861	0
468	20240305	123100	43821550	1861	1861	1861	1861	4
469	20240305	123000	43814106	1863	1861	1863	1861	7
470	20240305	122900	43801073	1861	1861	1861	1861	4
471	20240305	122800	43793629	1863	1863	1863	1863	1351
472	20240305	122700	41276716	1866	1866	1866	1866	0
473	20240305	122600	41276716	1866	1866	1866	1866	0
474	20240305	122500	41276716	1866	1866	1866	1866	0
475	20240305	122400	41276716	1866	1866	1866	1866	2
476	20240305	122300	41272984	1866	1866	1866	1866	0
477	20240305	122200	41272984	1866	1866	1866	1866	3
478	20240305	122100	41267386	1863	1863	1863	1863	562
479	20240305	122000	40220380	1866	1866	1866	1866	0
480	20240305	121900	40220380	1866	1866	1866	1866	0
481	20240305	121800	40220380	1866	1866	1866	1866	2
482	20240305	121700	40216648	1866	1866	1866	1866	0
483	20240305	121600	40216648	1866	1866	1866	1866	0
484	20240305	121500	40216648	1866	1866	1866	1866	0
485	20240305	121400	40216648	1866	1866	1866	1866	0
486	20240305	121300	40216648	1866	1866	1866	1866	0
487	20240305	121200	40216648	1866	1866	1866	1866	2
488	20240305	121100	40212916	1866	1866	1866	1866	0
489	20240305	121000	40212916	1866	1866	1866	1866	0
490	20240305	120900	40212916	1866	1866	1866	1866	0
491	20240305	120800	40212916	1866	1866	1866	1866	0
492	20240305	120700	40212916	1866	1866	1866	1866	0
493	20240305	120600	40212916	1866	1863	1866	1863	1213
494	20240305	120500	37952972	1863	1863	1863	1863	0
495	20240305	120400	37952972	1863	1863	1863	1863	0
496	20240305	120300	37952972	1863	1863	1863	1863	0
497	20240305	120200	37952972	1863	1863	1863	1863	0
498	20240305	120100	37952972	1863	1863	1863	1863	0
499	20240305	120000	37952972	1863	1863	1863	1863	2
500	20240305	115900	37949246	1863	1863	1863	1863	2
501	20240305	115800	37945520	1863	1863	1863	1861	10
502	20240305	115700	37926892	1861	1861	1861	1861	0
503	20240305	115600	37926892	1861	1861	1861	1861	0
504	20240305	115500	37926892	1861	1863	1863	1861	10
505	20240305	115400	37908266	1864	1864	1864	1864	1
506	20240305	115300	37906402	1861	1861	1861	1861	0
507	20240305	115200	37906402	1861	1861	1861	1861	0
508	20240305	115100	37906402	1861	1861	1861	1861	0
509	20240305	115000	37906402	1861	1862	1862	1861	211
510	20240305	114900	37513686	1862	1862	1862	1862	4
511	20240305	114800	37506238	1862	1862	1864	1862	6
512	20240305	114700	37495064	1861	1862	1862	1861	5
513	20240305	114600	37485755	1862	1862	1862	1862	82
514	20240305	114500	37333071	1862	1863	1863	1862	1500
515	20240305	114400	34539571	1863	1863	1863	1863	0
516	20240305	114300	34539571	1863	1863	1863	1863	10
517	20240305	114200	34520941	1863	1863	1863	1863	287
518	20240305	114100	33986260	1863	1864	1864	1863	86
519	20240305	114000	33825957	1864	1864	1864	1864	1
520	20240305	113900	33824093	1864	1864	1864	1864	17
521	20240305	113800	33792405	1864	1864	1864	1864	4
522	20240305	113700	33784949	1864	1864	1864	1864	3
523	20240305	113600	33779357	1866	1864	1866	1864	5
524	20240305	113500	33770035	1864	1866	1866	1864	38
525	20240305	113400	33699135	1866	1866	1866	1866	2
526	20240305	113300	33695403	1866	1867	1867	1866	24
527	20240305	113200	33650599	1867	1867	1867	1867	0
528	20240305	113100	33650599	1867	1867	1867	1867	0
529	20240305	113000	33650599	1867	1867	1867	1867	1
530	20240305	112900	33648732	1864	1864	1864	1864	4
531	20240305	112800	33641276	1864	1864	1864	1864	4
532	20240305	112700	33633820	1864	1864	1864	1864	4
533	20240305	112600	33626364	1865	1865	1865	1865	1315
534	20240305	112500	31173889	1865	1865	1865	1865	8
535	20240305	112400	31158969	1867	1865	1867	1865	5
536	20240305	112300	31149642	1865	1865	1865	1865	52
537	20240305	112200	31052662	1865	1865	1865	1865	4
538	20240305	112100	31045202	1865	1865	1865	1865	63
539	20240305	112000	30927707	1865	1865	1865	1865	0
540	20240305	111900	30927707	1865	1865	1865	1865	14
541	20240305	111800	30901597	1867	1867	1867	1867	1
542	20240305	111700	30899730	1865	1865	1865	1865	0
543	20240305	111600	30899730	1865	1865	1865	1865	4
544	20240305	111500	30892270	1865	1865	1865	1865	4
545	20240305	111400	30884810	1865	1865	1865	1865	5
546	20240305	111300	30875485	1865	1867	1867	1865	164
547	20240305	111200	30569305	1867	1867	1867	1867	1
548	20240305	111100	30567438	1865	1865	1865	1865	0
549	20240305	111000	30567438	1865	1865	1865	1865	5
550	20240305	110900	30558113	1867	1867	1867	1867	0
551	20240305	110800	30558113	1867	1867	1867	1867	0
552	20240305	110700	30558113	1867	1867	1867	1867	0
553	20240305	110600	30558113	1867	1867	1867	1867	1
554	20240305	110500	30556246	1866	1867	1867	1866	1105
555	20240305	110400	28494308	1867	1867	1867	1867	11
556	20240305	110300	28473771	1867	1867	1867	1867	1
557	20240305	110200	28471904	1869	1869	1869	1869	0
558	20240305	110100	28471904	1869	1869	1869	1869	0
559	20240305	110000	28471904	1869	1869	1869	1869	1
560	20240305	105900	28470035	1869	1869	1869	1869	0
561	20240305	105800	28470035	1869	1869	1869	1869	0
562	20240305	105700	28470035	1869	1869	1869	1869	15
563	20240305	105600	28442000	1867	1866	1867	1866	1214
564	20240305	105500	26176010	1866	1866	1866	1866	0
565	20240305	105400	26176010	1866	1866	1866	1866	0
566	20240305	105300	26176010	1866	1866	1866	1866	0
567	20240305	105200	26176010	1866	1866	1866	1866	0
568	20240305	105100	26176010	1866	1866	1866	1866	0
569	20240305	105000	26176010	1866	1866	1866	1866	50
570	20240305	104900	26082710	1865	1865	1865	1865	557
571	20240305	104800	25043905	1865	1865	1865	1865	0
572	20240305	104700	25043905	1865	1865	1865	1865	0
573	20240305	104600	25043905	1865	1865	1865	1865	50
574	20240305	104500	24950655	1865	1864	1865	1864	6
575	20240305	104400	24939470	1864	1865	1865	1864	105
576	20240305	104300	24743650	1865	1865	1865	1865	0
577	20240305	104200	24743650	1865	1863	1865	1863	4
578	20240305	104100	24736196	1865	1863	1865	1863	6
579	20240305	104000	24725016	1865	1863	1865	1863	6
580	20240305	103900	24713836	1865	1864	1865	1863	46
581	20240305	103800	24628121	1865	1864	1865	1864	6
582	20240305	103700	24616936	1865	1863	1865	1863	6
583	20240305	103600	24605756	1865	1863	1865	1863	6
584	20240305	103500	24594576	1864	1865	1865	1864	102
585	20240305	103400	24404433	1866	1865	1866	1865	15
586	20240305	103300	24376448	1866	1864	1866	1864	24
587	20240305	103200	24331672	1866	1866	1866	1866	30
588	20240305	103100	24275692	1869	1869	1869	1869	0
589	20240305	103000	24275692	1869	1869	1869	1869	0
590	20240305	102900	24275692	1869	1869	1869	1869	21
591	20240305	102800	24236443	1865	1869	1869	1865	181
592	20240305	102700	23898658	1869	1869	1869	1869	0
593	20240305	102600	23898658	1869	1869	1869	1869	0
594	20240305	102500	23898658	1869	1869	1869	1869	2
595	20240305	102400	23894920	1869	1869	1869	1869	0
596	20240305	102300	23894920	1869	1865	1869	1865	306
597	20240305	102200	23324226	1865	1872	1872	1865	115
598	20240305	102100	23109744	1868	1872	1872	1865	1280
599	20240305	102000	20719314	1868	1868	1868	1868	25
600	20240305	101900	20672614	1872	1872	1872	1872	0
601	20240305	101800	20672614	1872	1872	1872	1872	0
602	20240305	101700	20672614	1872	1872	1872	1872	1
603	20240305	101600	20670742	1868	1869	1869	1868	1608
604	20240305	101500	17665926	1868	1876	1876	1868	1311
605	20240305	101400	15211779	1875	1875	1875	1875	3
606	20240305	101300	15206154	1876	1876	1876	1876	0
607	20240305	101200	15206154	1876	1876	1876	1876	0
608	20240305	101100	15206154	1876	1876	1876	1876	1
609	20240305	101000	15204278	1874	1874	1874	1874	0
610	20240305	100900	15204278	1874	1876	1876	1874	8
611	20240305	100800	15189280	1876	1876	1876	1876	0
612	20240305	100700	15189280	1876	1876	1876	1876	10
613	20240305	100600	15170520	1876	1876	1876	1876	0
614	20240305	100500	15170520	1876	1876	1876	1876	5
615	20240305	100400	15161140	1876	1876	1876	1876	1
616	20240305	100300	15159264	1876	1874	1876	1874	12
617	20240305	100200	15136762	1877	1877	1877	1877	0
618	20240305	100100	15136762	1877	1877	1877	1877	0
619	20240305	100000	15136762	1877	1877	1877	1877	0
620	20240305	095900	15136762	1877	1877	1877	1877	0
621	20240305	095800	15136762	1877	1877	1877	1877	0
622	20240305	095700	15136762	1877	1877	1877	1877	1
623	20240305	095600	15134885	1871	1871	1871	1871	114
624	20240305	095500	14921591	1871	1871	1871	1871	0
625	20240305	095400	14921591	1871	1871	1871	1871	0
626	20240305	095300	14921591	1871	1876	1876	1870	1451
627	20240305	095200	12204702	1876	1876	1876	1876	5
628	20240305	095100	12195322	1876	1876	1876	1876	5
629	20240305	095000	12185942	1876	1876	1876	1876	0
630	20240305	094900	12185942	1876	1876	1876	1876	87
631	20240305	094800	12022730	1876	1874	1876	1874	275
632	20240305	094700	11506840	1874	1874	1874	1874	5
633	20240305	094600	11497470	1874	1874	1874	1874	55
634	20240305	094500	11394400	1874	1874	1874	1874	55
635	20240305	094400	11291330	1874	1874	1874	1874	6
636	20240305	094300	11280086	1874	1874	1874	1874	5
637	20240305	094200	11270716	1873	1874	1874	1873	308
638	20240305	094100	10693724	1877	1877	1877	1877	22
639	20240305	094000	10652430	1875	1875	1875	1875	1000
640	20240305	093900	8777430	1879	1871	1879	1871	214
641	20240305	093800	8376916	1871	1871	1871	1871	12
642	20240305	093700	8354464	1871	1871	1871	1871	100
643	20240305	093600	8167364	1871	1871	1871	1871	0
644	20240305	093500	8167364	1871	1870	1871	1870	928
645	20240305	093400	6431885	1870	1868	1870	1868	2
646	20240305	093300	6428147	1870	1868	1870	1868	248
647	20240305	093200	5964471	1870	1868	1870	1868	924
648	20240305	093100	4238437	1870	1870	1870	1870	0
649	20240305	093000	4238437	1870	1870	1870	1870	202
650	20240305	092900	3860697	1874	1874	1874	1874	0
651	20240305	092800	3860697	1874	1874	1874	1874	0
652	20240305	092700	3860697	1874	1874	1874	1874	0
653	20240305	092600	3860697	1874	1874	1874	1874	0
654	20240305	092500	3860697	1874	1874	1874	1874	1
655	20240305	092400	3858823	1874	1874	1874	1874	0
656	20240305	092300	3858823	1874	1874	1874	1874	1
657	20240305	092200	3856949	1870	1870	1870	1870	0
658	20240305	092100	3856949	1870	1870	1870	1870	65
659	20240305	092000	3735399	1874	1871	1874	1871	103
660	20240305	091900	3542678	1868	1868	1868	1868	303
661	20240305	091800	2976674	1870	1870	1870	1870	0
662	20240305	091700	2976674	1870	1870	1870	1870	799
663	20240305	091600	1482544	1871	1871	1871	1871	49
664	20240305	091500	1390865	1871	1871	1871	1871	3
665	20240305	091400	1385252	1870	1870	1870	1870	0
666	20240305	091300	1385252	1870	1870	1870	1870	0
667	20240305	091200	1385252	1870	1870	1870	1870	0
668	20240305	091100	1385252	1870	1863	1870	1863	331
669	20240305	091000	766289	1870	1870	1870	1870	85
670	20240305	090900	607339	1870	1870	1870	1870	0
671	20240305	090800	607339	1870	1870	1870	1870	0
672	20240305	090700	607339	1870	1870	1870	1870	0
673	20240305	090600	607339	1870	1870	1870	1870	0
674	20240305	090500	607339	1870	1870	1870	1870	0
675	20240305	090400	607339	1870	1870	1870	1870	0
676	20240305	090300	607339	1870	1870	1870	1870	0
677	20240305	090200	607339	1870	1870	1885	1870	92
678	20240305	090100	435284	1872	1872	1872	1872	21
679	20240305	090000	395972	1879	1886	1886	1879	210