KissMeData/146060/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201900	199376076	1874	1874	1874	1874	1921
3	20240322	201800	199376076	1874	1874	1874	1874	0
4	20240322	201700	199376076	1874	1874	1874	1874	0
5	20240322	201600	199376076	1874	1874	1874	1874	0
6	20240322	201500	199376076	1874	1874	1874	1874	0
7	20240322	201400	199376076	1874	1874	1874	1874	0
8	20240322	201300	199376076	1874	1874	1874	1874	0
9	20240322	201200	199376076	1874	1874	1874	1874	0
10	20240322	201100	199376076	1874	1874	1874	1874	0
11	20240322	201000	199376076	1874	1874	1874	1874	0
12	20240322	200900	199376076	1874	1874	1874	1874	0
13	20240322	200800	199376076	1874	1874	1874	1874	0
14	20240322	200700	199376076	1874	1874	1874	1874	0
15	20240322	200600	199376076	1874	1874	1874	1874	0
16	20240322	200500	199376076	1874	1874	1874	1874	0
17	20240322	200400	199376076	1874	1874	1874	1874	0
18	20240322	200300	199376076	1874	1874	1874	1874	0
19	20240322	200200	199376076	1874	1874	1874	1874	0
20	20240322	200100	199376076	1874	1874	1874	1874	0
21	20240322	200000	199376076	1874	1874	1874	1874	0
22	20240322	195900	199376076	1874	1874	1874	1874	0
23	20240322	195800	199376076	1874	1874	1874	1874	0
24	20240322	195700	199376076	1874	1874	1874	1874	0
25	20240322	195600	199376076	1874	1874	1874	1874	0
26	20240322	195500	199376076	1874	1874	1874	1874	0
27	20240322	195400	199376076	1874	1874	1874	1874	0
28	20240322	195300	199376076	1874	1874	1874	1874	0
29	20240322	195200	199376076	1874	1874	1874	1874	0
30	20240322	195100	199376076	1874	1874	1874	1874	0
31	20240322	195000	199376076	1874	1874	1874	1874	0
32	20240322	194900	199376076	1874	1874	1874	1874	1921
33	20240322	194800	199376076	1874	1874	1874	1874	0
34	20240322	194700	199376076	1874	1874	1874	1874	0
35	20240322	194600	199376076	1874	1874	1874	1874	0
36	20240322	194500	199376076	1874	1874	1874	1874	0
37	20240322	194400	199376076	1874	1874	1874	1874	0
38	20240322	194300	199376076	1874	1874	1874	1874	0
39	20240322	194200	199376076	1874	1874	1874	1874	0
40	20240322	194100	199376076	1874	1874	1874	1874	0
41	20240322	194000	199376076	1874	1874	1874	1874	0
42	20240322	193900	199376076	1874	1874	1874	1874	0
43	20240322	193800	199376076	1874	1874	1874	1874	0
44	20240322	193700	199376076	1874	1874	1874	1874	0
45	20240322	193600	199376076	1874	1874	1874	1874	0
46	20240322	193500	199376076	1874	1874	1874	1874	0
47	20240322	193400	199376076	1874	1874	1874	1874	0
48	20240322	193300	199376076	1874	1874	1874	1874	0
49	20240322	193200	199376076	1874	1874	1874	1874	0
50	20240322	193100	199376076	1874	1874	1874	1874	0
51	20240322	193000	199376076	1874	1874	1874	1874	0
52	20240322	192900	199376076	1874	1874	1874	1874	0
53	20240322	192800	199376076	1874	1874	1874	1874	0
54	20240322	192700	199376076	1874	1874	1874	1874	0
55	20240322	192600	199376076	1874	1874	1874	1874	0
56	20240322	192500	199376076	1874	1874	1874	1874	0
57	20240322	192400	199376076	1874	1874	1874	1874	0
58	20240322	192300	199376076	1874	1874	1874	1874	0
59	20240322	192200	199376076	1874	1874	1874	1874	0
60	20240322	192100	199376076	1874	1874	1874	1874	0
61	20240322	192000	199376076	1874	1874	1874	1874	0
62	20240322	191900	199376076	1874	1874	1874	1874	1921
63	20240322	191800	199376076	1874	1874	1874	1874	0
64	20240322	191700	199376076	1874	1874	1874	1874	0
65	20240322	191600	199376076	1874	1874	1874	1874	0
66	20240322	191500	199376076	1874	1874	1874	1874	0
67	20240322	191400	199376076	1874	1874	1874	1874	0
68	20240322	191300	199376076	1874	1874	1874	1874	0
69	20240322	191200	199376076	1874	1874	1874	1874	0
70	20240322	191100	199376076	1874	1874	1874	1874	0
71	20240322	191000	199376076	1874	1874	1874	1874	0
72	20240322	190900	199376076	1874	1874	1874	1874	0
73	20240322	190800	199376076	1874	1874	1874	1874	0
74	20240322	190700	199376076	1874	1874	1874	1874	0
75	20240322	190600	199376076	1874	1874	1874	1874	0
76	20240322	190500	199376076	1874	1874	1874	1874	0
77	20240322	190400	199376076	1874	1874	1874	1874	0
78	20240322	190300	199376076	1874	1874	1874	1874	0
79	20240322	190200	199376076	1874	1874	1874	1874	0
80	20240322	190100	199376076	1874	1874	1874	1874	0
81	20240322	190000	199376076	1874	1874	1874	1874	0
82	20240322	185900	199376076	1874	1874	1874	1874	0
83	20240322	185800	199376076	1874	1874	1874	1874	0
84	20240322	185700	199376076	1874	1874	1874	1874	0
85	20240322	185600	199376076	1874	1874	1874	1874	0
86	20240322	185500	199376076	1874	1874	1874	1874	0
87	20240322	185400	199376076	1874	1874	1874	1874	0
88	20240322	185300	199376076	1874	1874	1874	1874	0
89	20240322	185200	199376076	1874	1874	1874	1874	0
90	20240322	185100	199376076	1874	1874	1874	1874	0
91	20240322	185000	199376076	1874	1874	1874	1874	0
92	20240322	184900	199376076	1874	1874	1874	1874	1921
93	20240322	184800	199376076	1874	1874	1874	1874	0
94	20240322	184700	199376076	1874	1874	1874	1874	0
95	20240322	184600	199376076	1874	1874	1874	1874	0
96	20240322	184500	199376076	1874	1874	1874	1874	0
97	20240322	184400	199376076	1874	1874	1874	1874	0
98	20240322	184300	199376076	1874	1874	1874	1874	0
99	20240322	184200	199376076	1874	1874	1874	1874	0
100	20240322	184100	199376076	1874	1874	1874	1874	0
101	20240322	184000	199376076	1874	1874	1874	1874	0
102	20240322	183900	199376076	1874	1874	1874	1874	0
103	20240322	183800	199376076	1874	1874	1874	1874	0
104	20240322	183700	199376076	1874	1874	1874	1874	0
105	20240322	183600	199376076	1874	1874	1874	1874	0
106	20240322	183500	199376076	1874	1874	1874	1874	0
107	20240322	183400	199376076	1874	1874	1874	1874	0
108	20240322	183300	199376076	1874	1874	1874	1874	0
109	20240322	183200	199376076	1874	1874	1874	1874	0
110	20240322	183100	199376076	1874	1874	1874	1874	0
111	20240322	183000	199376076	1874	1874	1874	1874	0
112	20240322	182900	199376076	1874	1874	1874	1874	0
113	20240322	182800	199376076	1874	1874	1874	1874	0
114	20240322	182700	199376076	1874	1874	1874	1874	0
115	20240322	182600	199376076	1874	1874	1874	1874	0
116	20240322	182500	199376076	1874	1874	1874	1874	0
117	20240322	182400	199376076	1874	1874	1874	1874	0
118	20240322	182300	199376076	1874	1874	1874	1874	0
119	20240322	182200	199376076	1874	1874	1874	1874	0
120	20240322	182100	199376076	1874	1874	1874	1874	0
121	20240322	182000	199376076	1874	1874	1874	1874	0
122	20240322	181900	199376076	1874	1874	1874	1874	1921
123	20240322	181800	199376076	1874	1874	1874	1874	0
124	20240322	181700	199376076	1874	1874	1874	1874	0
125	20240322	181600	199376076	1874	1874	1874	1874	0
126	20240322	181500	199376076	1874	1874	1874	1874	0
127	20240322	181400	199376076	1874	1874	1874	1874	0
128	20240322	181300	199376076	1874	1874	1874	1874	0
129	20240322	181200	199376076	1874	1874	1874	1874	0
130	20240322	181100	199376076	1874	1874	1874	1874	0
131	20240322	181000	199376076	1874	1874	1874	1874	0
132	20240322	180900	199376076	1874	1874	1874	1874	0
133	20240322	180800	199376076	1874	1874	1874	1874	0
134	20240322	180700	199376076	1874	1874	1874	1874	0
135	20240322	180600	199376076	1874	1874	1874	1874	0
136	20240322	180500	199376076	1874	1874	1874	1874	0
137	20240322	180400	199376076	1874	1874	1874	1874	0
138	20240322	180300	199376076	1874	1874	1874	1874	0
139	20240322	180200	199376076	1874	1874	1874	1874	0
140	20240322	180100	199376076	1874	1874	1874	1874	0
141	20240322	180000	199376076	1874	1874	1874	1874	0
142	20240322	175900	199376076	1874	1874	1874	1874	0
143	20240322	175800	199376076	1874	1874	1874	1874	0
144	20240322	175700	199376076	1874	1874	1874	1874	0
145	20240322	175600	199376076	1874	1874	1874	1874	0
146	20240322	175500	199376076	1874	1874	1874	1874	0
147	20240322	175400	199376076	1874	1874	1874	1874	0
148	20240322	175300	199376076	1874	1874	1874	1874	0
149	20240322	175200	199376076	1874	1874	1874	1874	0
150	20240322	175100	199376076	1874	1874	1874	1874	0
151	20240322	175000	199376076	1874	1874	1874	1874	0
152	20240322	174900	199376076	1874	1874	1874	1874	1921
153	20240322	174800	199376076	1874	1874	1874	1874	0
154	20240322	174700	199376076	1874	1874	1874	1874	0
155	20240322	174600	199376076	1874	1874	1874	1874	0
156	20240322	174500	199376076	1874	1874	1874	1874	0
157	20240322	174400	199376076	1874	1874	1874	1874	0
158	20240322	174300	199376076	1874	1874	1874	1874	0
159	20240322	174200	199376076	1874	1874	1874	1874	0
160	20240322	174100	199376076	1874	1874	1874	1874	0
161	20240322	174000	199376076	1874	1874	1874	1874	0
162	20240322	173900	199376076	1874	1874	1874	1874	0
163	20240322	173800	199376076	1874	1874	1874	1874	0
164	20240322	173700	199376076	1874	1874	1874	1874	0
165	20240322	173600	199376076	1874	1874	1874	1874	0
166	20240322	173500	199376076	1874	1874	1874	1874	0
167	20240322	173400	199376076	1874	1874	1874	1874	0
168	20240322	173300	199376076	1874	1874	1874	1874	0
169	20240322	173200	199376076	1874	1874	1874	1874	0
170	20240322	173100	199376076	1874	1874	1874	1874	0
171	20240322	173000	199376076	1874	1874	1874	1874	0
172	20240322	172900	199376076	1874	1874	1874	1874	0
173	20240322	172800	199376076	1874	1874	1874	1874	0
174	20240322	172700	199376076	1874	1874	1874	1874	0
175	20240322	172600	199376076	1874	1874	1874	1874	0
176	20240322	172500	199376076	1874	1874	1874	1874	0
177	20240322	172400	199376076	1874	1874	1874	1874	0
178	20240322	172300	199376076	1874	1874	1874	1874	0
179	20240322	172200	199376076	1874	1874	1874	1874	0
180	20240322	172100	199376076	1874	1874	1874	1874	0
181	20240322	172000	199376076	1874	1874	1874	1874	0
182	20240322	171900	199376076	1874	1874	1874	1874	1921
183	20240322	171800	199376076	1874	1874	1874	1874	0
184	20240322	171700	199376076	1874	1874	1874	1874	0
185	20240322	171600	199376076	1874	1874	1874	1874	0
186	20240322	171500	199376076	1874	1874	1874	1874	0
187	20240322	171400	199376076	1874	1874	1874	1874	0
188	20240322	171300	199376076	1874	1874	1874	1874	0
189	20240322	171200	199376076	1874	1874	1874	1874	0
190	20240322	171100	199376076	1874	1874	1874	1874	0
191	20240322	171000	199376076	1874	1874	1874	1874	0
192	20240322	170900	199376076	1874	1874	1874	1874	0
193	20240322	170800	199376076	1874	1874	1874	1874	0
194	20240322	170700	199376076	1874	1874	1874	1874	0
195	20240322	170600	199376076	1874	1874	1874	1874	0
196	20240322	170500	199376076	1874	1874	1874	1874	0
197	20240322	170400	199376076	1874	1874	1874	1874	0
198	20240322	170300	199376076	1874	1874	1874	1874	0
199	20240322	170200	199376076	1874	1874	1874	1874	0
200	20240322	170100	199376076	1874	1874	1874	1874	0
201	20240322	170000	199376076	1874	1874	1874	1874	0
202	20240322	165900	199376076	1874	1874	1874	1874	0
203	20240322	165800	199376076	1874	1874	1874	1874	0
204	20240322	165700	199376076	1874	1874	1874	1874	0
205	20240322	165600	199376076	1874	1874	1874	1874	0
206	20240322	165500	199376076	1874	1874	1874	1874	0
207	20240322	165400	199376076	1874	1874	1874	1874	0
208	20240322	165300	199376076	1874	1874	1874	1874	0
209	20240322	165200	199376076	1874	1874	1874	1874	0
210	20240322	165100	199376076	1874	1874	1874	1874	0
211	20240322	165000	199376076	1874	1874	1874	1874	0
212	20240322	164900	199376076	1874	1874	1874	1874	1921
213	20240322	164800	199376076	1874	1874	1874	1874	0
214	20240322	164700	199376076	1874	1874	1874	1874	0
215	20240322	164600	199376076	1874	1874	1874	1874	0
216	20240322	164500	199376076	1874	1874	1874	1874	0
217	20240322	164400	199376076	1874	1874	1874	1874	0
218	20240322	164300	199376076	1874	1874	1874	1874	0
219	20240322	164200	199376076	1874	1874	1874	1874	0
220	20240322	164100	199376076	1874	1874	1874	1874	0
221	20240322	164000	199376076	1874	1874	1874	1874	0
222	20240322	163900	199376076	1874	1874	1874	1874	0
223	20240322	163800	199376076	1874	1874	1874	1874	0
224	20240322	163700	199376076	1874	1874	1874	1874	0
225	20240322	163600	199376076	1874	1874	1874	1874	0
226	20240322	163500	199376076	1874	1874	1874	1874	0
227	20240322	163400	199376076	1874	1874	1874	1874	0
228	20240322	163300	199376076	1874	1874	1874	1874	0
229	20240322	163200	199376076	1874	1874	1874	1874	0
230	20240322	163100	199376076	1874	1874	1874	1874	0
231	20240322	163000	199376076	1874	1874	1874	1874	0
232	20240322	162900	199376076	1874	1874	1874	1874	0
233	20240322	162800	199376076	1874	1874	1874	1874	0
234	20240322	162700	199376076	1874	1874	1874	1874	0
235	20240322	162600	199376076	1874	1874	1874	1874	0
236	20240322	162500	199376076	1874	1874	1874	1874	0
237	20240322	162400	199376076	1874	1874	1874	1874	0
238	20240322	162300	199376076	1874	1874	1874	1874	0
239	20240322	162200	199376076	1874	1874	1874	1874	0
240	20240322	162100	199376076	1874	1874	1874	1874	0
241	20240322	162000	199376076	1874	1874	1874	1874	0
242	20240322	161900	199376076	1874	1874	1874	1874	1921
243	20240322	161800	199376076	1874	1874	1874	1874	0
244	20240322	161700	199376076	1874	1874	1874	1874	0
245	20240322	161600	199376076	1874	1874	1874	1874	0
246	20240322	161500	199376076	1874	1874	1874	1874	0
247	20240322	161400	199376076	1874	1874	1874	1874	0
248	20240322	161300	199376076	1874	1874	1874	1874	0
249	20240322	161200	199376076	1874	1874	1874	1874	0
250	20240322	161100	199376076	1874	1874	1874	1874	0
251	20240322	161000	199376076	1874	1874	1874	1874	0
252	20240322	160900	199376076	1874	1874	1874	1874	0
253	20240322	160800	199376076	1874	1874	1874	1874	0
254	20240322	160700	199376076	1874	1874	1874	1874	0
255	20240322	160600	199376076	1874	1874	1874	1874	0
256	20240322	160500	199376076	1874	1874	1874	1874	0
257	20240322	160400	199376076	1874	1874	1874	1874	0
258	20240322	160300	199376076	1874	1874	1874	1874	0
259	20240322	160200	199376076	1874	1874	1874	1874	0
260	20240322	160100	199376076	1874	1874	1874	1874	0
261	20240322	160000	199376076	1874	1874	1874	1874	0
262	20240322	155900	199376076	1874	1874	1874	1874	0
263	20240322	155800	199376076	1874	1874	1874	1874	0
264	20240322	155700	199376076	1874	1874	1874	1874	0
265	20240322	155600	199376076	1874	1874	1874	1874	0
266	20240322	155500	199376076	1874	1874	1874	1874	0
267	20240322	155400	199376076	1874	1874	1874	1874	0
268	20240322	155300	199376076	1874	1874	1874	1874	0
269	20240322	155200	199376076	1874	1874	1874	1874	0
270	20240322	155100	199376076	1874	1874	1874	1874	0
271	20240322	155000	199376076	1874	1874	1874	1874	0
272	20240322	154900	199376076	1874	1874	1874	1874	1921
273	20240322	154800	199376076	1874	1874	1874	1874	0
274	20240322	154700	199376076	1874	1874	1874	1874	0
275	20240322	154600	199376076	1874	1874	1874	1874	0
276	20240322	154500	199376076	1874	1874	1874	1874	0
277	20240322	154400	199376076	1874	1874	1874	1874	0
278	20240322	154300	199376076	1874	1874	1874	1874	0
279	20240322	154200	199376076	1874	1874	1874	1874	0
280	20240322	154100	199376076	1874	1874	1874	1874	0
281	20240322	154000	199376076	1874	1874	1874	1874	0
282	20240322	153900	199376076	1874	1874	1874	1874	0
283	20240322	153800	199376076	1874	1874	1874	1874	0
284	20240322	153700	199376076	1874	1874	1874	1874	0
285	20240322	153600	199376076	1874	1874	1874	1874	0
286	20240322	153500	199376076	1874	1874	1874	1874	0
287	20240322	153400	199376076	1874	1874	1874	1874	0
288	20240322	153300	199376076	1874	1874	1874	1874	0
289	20240322	153200	199376076	1874	1874	1874	1874	0
290	20240322	153100	199376076	1874	1874	1874	1874	0
291	20240322	153000	199376076	1874	1874	1874	1874	1921
292	20240322	152900	195776122	1874	1874	1874	1874	0
293	20240322	152800	195776122	1874	1874	1874	1874	0
294	20240322	152700	195776122	1874	1874	1874	1874	0
295	20240322	152600	195776122	1874	1874	1874	1874	0
296	20240322	152500	195776122	1874	1874	1874	1874	0
297	20240322	152400	195776122	1874	1874	1874	1874	0
298	20240322	152300	195776122	1874	1874	1874	1874	0
299	20240322	152200	195776122	1874	1874	1874	1874	0
300	20240322	152100	195776122	1874	1874	1874	1874	0
301	20240322	152000	195776122	1874	1874	1874	1874	0
302	20240322	151900	195776122	1874	1874	1874	1874	0
303	20240322	151800	195776122	1874	1869	1874	1866	1931
304	20240322	151700	192169941	1874	1874	1874	1874	0
305	20240322	151600	192169941	1874	1874	1874	1874	0
306	20240322	151500	192169941	1874	1874	1874	1874	0
307	20240322	151400	192169941	1874	1868	1874	1868	243
308	20240322	151300	191716011	1868	1869	1874	1868	1008
309	20240322	151200	189832813	1869	1869	1869	1869	25
310	20240322	151100	189786088	1869	1869	1869	1869	15
311	20240322	151000	189758053	1869	1869	1875	1866	1503
312	20240322	150900	186950825	1875	1875	1875	1875	4
313	20240322	150800	186943325	1875	1872	1875	1872	201
314	20240322	150700	186567050	1875	1870	1875	1870	111
315	20240322	150600	186359475	1875	1876	1876	1870	152
316	20240322	150500	186075224	1870	1870	1870	1870	29
317	20240322	150400	186020994	1870	1872	1876	1870	2734
318	20240322	150300	180908144	1872	1876	1876	1872	151
319	20240322	150200	180624872	1876	1876	1876	1876	10
320	20240322	150100	180606112	1877	1877	1877	1877	0
321	20240322	150000	180606112	1877	1877	1877	1877	0
322	20240322	145900	180606112	1877	1877	1877	1877	78
323	20240322	145800	180459706	1878	1878	1878	1878	0
324	20240322	145700	180459706	1878	1879	1879	1870	4102
325	20240322	145600	172785687	1872	1872	1872	1872	0
326	20240322	145500	172785687	1872	1875	1875	1872	2270
327	20240322	145400	168534085	1880	1879	1880	1875	1801
328	20240322	145300	165157176	1880	1880	1880	1880	5
329	20240322	145200	165147776	1880	1880	1880	1880	0
330	20240322	145100	165147776	1880	1880	1880	1880	80
331	20240322	145000	164997376	1880	1880	1880	1880	0
332	20240322	144900	164997376	1880	1877	1880	1875	3101
333	20240322	144800	159178796	1880	1880	1880	1880	30
334	20240322	144700	159122396	1880	1880	1880	1880	0
335	20240322	144600	159122396	1880	1880	1880	1880	0
336	20240322	144500	159122396	1880	1880	1880	1880	654
337	20240322	144400	157892876	1880	1880	1880	1880	1000
338	20240322	144300	156012876	1880	1880	1880	1880	1
339	20240322	144200	156010996	1876	1877	1877	1876	899
340	20240322	144100	154324422	1880	1880	1880	1880	11
341	20240322	144000	154303742	1877	1878	1880	1877	210
342	20240322	143900	153909557	1884	1878	1884	1878	9
343	20240322	143800	153892649	1877	1883	1883	1877	2300
344	20240322	143700	149574513	1883	1883	1883	1883	494
345	20240322	143600	148644311	1883	1879	1883	1877	2200
346	20240322	143500	144513309	1879	1878	1879	1878	1061
347	20240322	143400	142520690	1879	1879	1879	1879	20
348	20240322	143300	142483110	1879	1881	1881	1878	1310
349	20240322	143200	140021702	1881	1881	1881	1881	500
350	20240322	143100	139081202	1881	1881	1881	1881	0
351	20240322	143000	139081202	1881	1882	1882	1881	200
352	20240322	142900	138704882	1886	1886	1886	1886	0
353	20240322	142800	138704882	1886	1886	1886	1886	0
354	20240322	142700	138704882	1886	1886	1886	1886	0
355	20240322	142600	138704882	1886	1880	1886	1880	201
356	20240322	142500	138326996	1880	1880	1880	1880	0
357	20240322	142400	138326996	1880	1881	1881	1880	550
358	20240322	142300	137292946	1887	1887	1887	1887	1
359	20240322	142200	137291059	1880	1881	1881	1880	10
360	20240322	142100	137272254	1880	1881	1881	1880	350
361	20240322	142000	136614194	1882	1882	1882	1882	0
362	20240322	141900	136614194	1882	1882	1882	1880	7049
363	20240322	141800	123357004	1890	1883	1890	1882	901
364	20240322	141700	121661029	1890	1890	1890	1890	3
365	20240322	141600	121655359	1886	1886	1886	1886	0
366	20240322	141500	121655359	1886	1886	1886	1886	0
367	20240322	141400	121655359	1886	1885	1886	1883	1500
368	20240322	141300	118829341	1890	1890	1890	1890	1
369	20240322	141200	118827451	1885	1886	1886	1885	300
370	20240322	141100	118261897	1890	1890	1890	1890	3
371	20240322	141000	118256227	1885	1885	1885	1885	500
372	20240322	140900	117313727	1890	1890	1890	1890	0
373	20240322	140800	117313727	1890	1890	1890	1890	0
374	20240322	140700	117313727	1890	1890	1890	1890	1
375	20240322	140600	117311837	1890	1890	1890	1890	4
376	20240322	140500	117304277	1885	1885	1885	1885	1000
377	20240322	140400	115419277	1890	1890	1890	1890	1
378	20240322	140300	115417387	1890	1890	1890	1890	6
379	20240322	140200	115406047	1889	1890	1890	1889	117
380	20240322	140100	115184972	1890	1890	1890	1890	0
381	20240322	140000	115184972	1890	1890	1890	1890	0
382	20240322	135900	115184972	1890	1885	1890	1885	698
383	20240322	135800	113868242	1885	1885	1885	1885	260
384	20240322	135700	113378142	1892	1892	1892	1892	0
385	20240322	135600	113378142	1892	1892	1892	1892	0
386	20240322	135500	113378142	1892	1885	1892	1884	514
387	20240322	135400	112409649	1892	1892	1892	1892	1
388	20240322	135300	112407757	1884	1884	1885	1883	3092
389	20240322	135200	106581464	1883	1892	1892	1883	1448
390	20240322	135100	103852497	1892	1892	1892	1892	0
391	20240322	135000	103852497	1892	1903	1903	1892	260
392	20240322	134900	103359419	1903	1903	1903	1903	3
393	20240322	134800	103353710	1905	1905	1905	1905	0
394	20240322	134700	103353710	1905	1905	1905	1905	0
395	20240322	134600	103353710	1905	1905	1905	1905	0
396	20240322	134500	103353710	1905	1905	1905	1905	285
397	20240322	134400	102810785	1905	1905	1905	1905	0
398	20240322	134300	102810785	1905	1905	1905	1905	0
399	20240322	134200	102810785	1905	1905	1905	1905	0
400	20240322	134100	102810785	1905	1905	1905	1905	0
401	20240322	134000	102810785	1905	1905	1905	1905	10
402	20240322	133900	102791735	1909	1909	1909	1909	0
403	20240322	133800	102791735	1909	1909	1909	1909	0
404	20240322	133700	102791735	1909	1909	1909	1909	0
405	20240322	133600	102791735	1909	1909	1909	1909	0
406	20240322	133500	102791735	1909	1909	1909	1909	0
407	20240322	133400	102791735	1909	1909	1909	1909	0
408	20240322	133300	102791735	1909	1909	1909	1909	0
409	20240322	133200	102791735	1909	1909	1909	1909	1
410	20240322	133100	102789826	1890	1890	1890	1890	0
411	20240322	133000	102789826	1890	1890	1890	1890	0
412	20240322	132900	102789826	1890	1910	1910	1890	2
413	20240322	132800	102786026	1881	1881	1881	1881	0
414	20240322	132700	102786026	1881	1909	1909	1881	2747
415	20240322	132600	97604509	1899	1905	1911	1899	1584
416	20240322	132500	94581072	1905	1905	1905	1905	0
417	20240322	132400	94581072	1905	1905	1905	1905	0
418	20240322	132300	94581072	1905	1905	1905	1905	0
419	20240322	132200	94581072	1905	1905	1905	1905	0
420	20240322	132100	94581072	1905	1905	1905	1905	1
421	20240322	132000	94579167	1900	1900	1900	1900	0
422	20240322	131900	94579167	1900	1900	1900	1900	0
423	20240322	131800	94579167	1900	1900	1900	1900	817
424	20240322	131700	93026867	1899	1899	1899	1899	701
425	20240322	131600	91695668	1899	1899	1899	1899	1
426	20240322	131500	91693769	1896	1896	1896	1896	0
427	20240322	131400	91693769	1896	1896	1896	1896	0
428	20240322	131300	91693769	1896	1896	1896	1896	0
429	20240322	131200	91693769	1896	1896	1896	1896	0
430	20240322	131100	91693769	1896	1896	1896	1896	0
431	20240322	131000	91693769	1896	1896	1896	1896	0
432	20240322	130900	91693769	1896	1896	1896	1896	64
433	20240322	130800	91572425	1895	1895	1895	1895	350
434	20240322	130700	90909175	1895	1894	1895	1894	612
435	20240322	130600	89749896	1894	1894	1894	1894	0
436	20240322	130500	89749896	1894	1894	1894	1894	0
437	20240322	130400	89749896	1894	1894	1894	1894	0
438	20240322	130300	89749896	1894	1894	1894	1894	0
439	20240322	130200	89749896	1894	1894	1894	1894	0
440	20240322	130100	89749896	1894	1894	1894	1894	0
441	20240322	130000	89749896	1894	1894	1894	1894	0
442	20240322	125900	89749896	1894	1894	1894	1894	0
443	20240322	125800	89749896	1894	1894	1894	1894	1
444	20240322	125700	89748002	1894	1894	1894	1894	1
445	20240322	125600	89746108	1892	1892	1892	1892	0
446	20240322	125500	89746108	1892	1892	1892	1892	50
447	20240322	125400	89651508	1894	1894	1894	1894	50
448	20240322	125300	89556808	1894	1894	1894	1894	150
449	20240322	125200	89272708	1894	1894	1894	1894	0
450	20240322	125100	89272708	1894	1894	1894	1894	0
451	20240322	125000	89272708	1894	1894	1894	1894	1
452	20240322	124900	89270814	1886	1886	1886	1886	100
453	20240322	124800	89082214	1894	1894	1894	1894	14
454	20240322	124700	89055698	1894	1894	1894	1894	1
455	20240322	124600	89053804	1894	1894	1894	1894	1
456	20240322	124500	89051910	1894	1894	1894	1894	0
457	20240322	124400	89051910	1894	1894	1894	1894	0
458	20240322	124300	89051910	1894	1894	1894	1894	1
459	20240322	124200	89050016	1895	1895	1895	1895	10
460	20240322	124100	89031066	1895	1895	1895	1895	0
461	20240322	124000	89031066	1895	1895	1895	1895	0
462	20240322	123900	89031066	1895	1895	1895	1895	0
463	20240322	123800	89031066	1895	1895	1895	1895	0
464	20240322	123700	89031066	1895	1895	1895	1895	1
465	20240322	123600	89029171	1895	1895	1895	1895	0
466	20240322	123500	89029171	1895	1895	1895	1895	0
467	20240322	123400	89029171	1895	1895	1895	1895	0
468	20240322	123300	89029171	1895	1895	1895	1895	0
469	20240322	123200	89029171	1895	1895	1895	1895	0
470	20240322	123100	89029171	1895	1895	1895	1895	528
471	20240322	123000	88028611	1894	1894	1894	1894	2000
472	20240322	122900	84240611	1894	1894	1894	1894	0
473	20240322	122800	84240611	1894	1894	1894	1894	0
474	20240322	122700	84240611	1894	1894	1894	1894	0
475	20240322	122600	84240611	1894	1894	1894	1894	527
476	20240322	122500	83242473	1894	1894	1894	1894	0
477	20240322	122400	83242473	1894	1894	1894	1894	0
478	20240322	122300	83242473	1894	1894	1894	1894	281
479	20240322	122200	82710259	1894	1894	1894	1894	10
480	20240322	122100	82691319	1894	1894	1894	1894	0
481	20240322	122000	82691319	1894	1894	1894	1894	8
482	20240322	121900	82676167	1893	1893	1893	1893	0
483	20240322	121800	82676167	1893	1893	1893	1893	100
484	20240322	121700	82486867	1893	1893	1893	1893	0
485	20240322	121600	82486867	1893	1893	1893	1893	201
486	20240322	121500	82106374	1893	1893	1893	1893	319
487	20240322	121400	81502507	1893	1893	1893	1893	0
488	20240322	121300	81502507	1893	1893	1893	1893	0
489	20240322	121200	81502507	1893	1893	1893	1893	0
490	20240322	121100	81502507	1893	1893	1893	1893	0
491	20240322	121000	81502507	1893	1893	1893	1893	0
492	20240322	120900	81502507	1893	1893	1893	1893	0
493	20240322	120800	81502507	1893	1893	1893	1893	164
494	20240322	120700	81192055	1893	1893	1893	1893	0
495	20240322	120600	81192055	1893	1884	1893	1884	35
496	20240322	120500	81126106	1893	1893	1893	1893	0
497	20240322	120400	81126106	1893	1893	1893	1893	0
498	20240322	120300	81126106	1893	1893	1893	1893	0
499	20240322	120200	81126106	1893	1893	1893	1893	10
500	20240322	120100	81107176	1893	1893	1893	1893	0
501	20240322	120000	81107176	1893	1893	1893	1893	0
502	20240322	115900	81107176	1893	1893	1893	1893	0
503	20240322	115800	81107176	1893	1893	1893	1893	1
504	20240322	115700	81105283	1894	1894	1894	1894	300
505	20240322	115600	80537083	1894	1894	1894	1894	1
506	20240322	115500	80535189	1890	1895	1895	1881	3515
507	20240322	115400	73905494	1889	1890	1890	1889	2171
508	20240322	115300	69802565	1895	1895	1895	1895	1
509	20240322	115200	69800670	1889	1889	1889	1889	79
510	20240322	115100	69651439	1895	1895	1895	1895	0
511	20240322	115000	69651439	1895	1895	1895	1895	1
512	20240322	114900	69649544	1890	1890	1890	1890	975
513	20240322	114800	67806794	1895	1895	1895	1895	0
514	20240322	114700	67806794	1895	1895	1895	1895	0
515	20240322	114600	67806794	1895	1895	1895	1895	0
516	20240322	114500	67806794	1895	1895	1895	1895	0
517	20240322	114400	67806794	1895	1895	1895	1895	0
518	20240322	114300	67806794	1895	1895	1895	1895	0
519	20240322	114200	67806794	1895	1895	1895	1895	0
520	20240322	114100	67806794	1895	1895	1895	1895	1
521	20240322	114000	67804899	1895	1895	1895	1895	0
522	20240322	113900	67804899	1895	1895	1895	1895	0
523	20240322	113800	67804899	1895	1895	1895	1895	1
524	20240322	113700	67803004	1895	1895	1895	1895	0
525	20240322	113600	67803004	1895	1895	1895	1895	0
526	20240322	113500	67803004	1895	1895	1895	1895	0
527	20240322	113400	67803004	1895	1895	1895	1895	0
528	20240322	113300	67803004	1895	1895	1895	1895	500
529	20240322	113200	66855504	1895	1895	1895	1895	2
530	20240322	113100	66851714	1895	1895	1895	1895	0
531	20240322	113000	66851714	1895	1895	1895	1895	8
532	20240322	112900	66836554	1896	1896	1896	1896	0
533	20240322	112800	66836554	1896	1896	1896	1896	0
534	20240322	112700	66836554	1896	1896	1896	1896	0
535	20240322	112600	66836554	1896	1896	1896	1896	1
536	20240322	112500	66834658	1889	1889	1889	1889	0
537	20240322	112400	66834658	1889	1898	1898	1889	450
538	20240322	112300	65981458	1889	1889	1889	1889	100
539	20240322	112200	65792558	1898	1898	1898	1898	121
540	20240322	112100	65562900	1898	1898	1898	1898	0
541	20240322	112000	65562900	1898	1898	1898	1898	0
542	20240322	111900	65562900	1898	1898	1898	1898	0
543	20240322	111800	65562900	1898	1898	1898	1898	1
544	20240322	111700	65561002	1890	1886	1890	1885	1520
545	20240322	111600	62693239	1890	1890	1890	1890	10
546	20240322	111500	62674339	1888	1888	1888	1888	76
547	20240322	111400	62530851	1890	1893	1893	1890	646
548	20240322	111300	61309888	1898	1898	1898	1898	30
549	20240322	111200	61252948	1900	1900	1900	1900	0
550	20240322	111100	61252948	1900	1900	1900	1900	0
551	20240322	111000	61252948	1900	1900	1900	1900	1
552	20240322	110900	61251048	1900	1900	1900	1900	0
553	20240322	110800	61251048	1900	1899	1900	1894	610
554	20240322	110700	60095691	1903	1903	1903	1903	157
555	20240322	110600	59796920	1903	1903	1903	1903	1
556	20240322	110500	59795017	1903	1905	1905	1903	4
557	20240322	110400	59787400	1905	1905	1905	1895	205
558	20240322	110300	59398746	1905	1905	1905	1905	0
559	20240322	110200	59398746	1905	1904	1905	1898	340
560	20240322	110100	58751612	1904	1899	1904	1899	101
561	20240322	110000	58559808	1901	1901	1901	1901	75
562	20240322	105900	58417233	1904	1904	1904	1904	0
563	20240322	105800	58417233	1904	1904	1904	1904	1
564	20240322	105700	58415329	1894	1894	1894	1894	0
565	20240322	105600	58415329	1894	1895	1895	1894	531
566	20240322	105500	57409502	1906	1906	1906	1906	0
567	20240322	105400	57409502	1906	1906	1906	1906	1
568	20240322	105300	57407596	1906	1906	1906	1906	1
569	20240322	105200	57405690	1896	1896	1896	1896	616
570	20240322	105100	56237754	1908	1899	1908	1899	724
571	20240322	105000	54862176	1897	1900	1900	1897	133
572	20240322	104900	54609571	1900	1900	1900	1900	200
573	20240322	104800	54229571	1900	1900	1900	1900	0
574	20240322	104700	54229571	1900	1900	1900	1900	0
575	20240322	104600	54229571	1900	1900	1900	1900	0
576	20240322	104500	54229571	1900	1900	1900	1900	20
577	20240322	104400	54191571	1900	1898	1900	1895	26
578	20240322	104300	54142269	1898	1899	1899	1898	17
579	20240322	104200	54109996	1901	1901	1901	1901	500
580	20240322	104100	53159496	1900	1900	1900	1900	3
581	20240322	104000	53153796	1902	1902	1902	1902	0
582	20240322	103900	53153796	1902	1902	1902	1902	0
583	20240322	103800	53153796	1902	1902	1902	1902	0
584	20240322	103700	53153796	1902	1902	1902	1902	20
585	20240322	103600	53115756	1902	1902	1902	1902	0
586	20240322	103500	53115756	1902	1902	1902	1902	0
587	20240322	103400	53115756	1902	1902	1902	1902	50
588	20240322	103300	53020656	1902	1900	1902	1900	2
589	20240322	103200	53016854	1902	1902	1902	1902	1
590	20240322	103100	53014952	1902	1902	1902	1902	0
591	20240322	103000	53014952	1902	1902	1902	1902	23
592	20240322	102900	52971206	1902	1902	1902	1902	77
593	20240322	102800	52824752	1901	1902	1902	1901	514
594	20240322	102700	51847135	1902	1903	1903	1902	35
595	20240322	102600	51780553	1903	1903	1903	1903	18
596	20240322	102500	51746299	1903	1903	1903	1903	0
597	20240322	102400	51746299	1903	1903	1903	1903	1
598	20240322	102300	51744396	1907	1907	1907	1907	0
599	20240322	102200	51744396	1907	1907	1907	1907	0
600	20240322	102100	51744396	1907	1907	1907	1907	0
601	20240322	102000	51744396	1907	1907	1907	1907	47
602	20240322	101900	51654767	1907	1907	1907	1907	46
603	20240322	101800	51567045	1907	1907	1907	1907	2
604	20240322	101700	51563231	1907	1907	1907	1907	89
605	20240322	101600	51393508	1908	1908	1908	1908	0
606	20240322	101500	51393508	1908	1908	1908	1908	1
607	20240322	101400	51391600	1908	1908	1908	1908	0
608	20240322	101300	51391600	1908	1907	1908	1907	52
609	20240322	101200	51292389	1907	1907	1907	1907	0
610	20240322	101100	51292389	1907	1907	1907	1907	0
611	20240322	101000	51292389	1907	1907	1907	1907	100
612	20240322	100900	51101689	1907	1907	1907	1907	0
613	20240322	100800	51101689	1907	1907	1907	1907	8
614	20240322	100700	51086433	1907	1907	1907	1907	0
615	20240322	100600	51086433	1907	1907	1907	1907	0
616	20240322	100500	51086433	1907	1907	1907	1907	210
617	20240322	100400	50685963	1906	1906	1906	1906	0
618	20240322	100300	50685963	1906	1906	1906	1906	30
619	20240322	100200	50628783	1906	1906	1906	1906	0
620	20240322	100100	50628783	1906	1906	1906	1906	0
621	20240322	100000	50628783	1906	1906	1906	1906	1478
622	20240322	095900	47811715	1906	1906	1906	1906	584
623	20240322	095800	46698611	1910	1908	1910	1908	330
624	20240322	095700	46068959	1910	1910	1910	1910	1
625	20240322	095600	46067049	1908	1908	1908	1908	1
626	20240322	095500	46065141	1912	1912	1912	1912	61
627	20240322	095400	45948509	1912	1912	1912	1912	159
628	20240322	095300	45644501	1911	1911	1911	1911	20
629	20240322	095200	45606281	1912	1912	1912	1912	10
630	20240322	095100	45587161	1912	1912	1912	1912	61
631	20240322	095000	45470529	1911	1907	1911	1907	504
632	20240322	094900	44508567	1906	1906	1906	1906	575
633	20240322	094800	43412617	1906	1906	1906	1906	0
634	20240322	094700	43412617	1906	1905	1906	1905	205
635	20240322	094600	43022091	1905	1905	1905	1905	1
636	20240322	094500	43020186	1901	1901	1901	1901	80
637	20240322	094400	42868106	1905	1905	1905	1905	0
638	20240322	094300	42868106	1905	1905	1905	1905	0
639	20240322	094200	42868106	1905	1905	1905	1905	1
640	20240322	094100	42866201	1902	1902	1902	1902	299
641	20240322	094000	42297503	1905	1905	1905	1905	0
642	20240322	093900	42297503	1905	1905	1905	1905	0
643	20240322	093800	42297503	1905	1902	1905	1902	1326
644	20240322	093700	39774698	1905	1902	1905	1902	62
645	20240322	093600	39656771	1902	1905	1905	1902	15
646	20240322	093500	39628238	1904	1904	1904	1904	46
647	20240322	093400	39540654	1903	1903	1903	1903	22
648	20240322	093300	39498788	1903	1903	1903	1903	1
649	20240322	093200	39496885	1900	1903	1903	1900	202
650	20240322	093100	39113079	1903	1900	1903	1900	515
651	20240322	093000	38134534	1900	1893	1900	1893	1268
652	20240322	092900	35733590	1893	1893	1893	1893	0
653	20240322	092800	35733590	1893	1893	1893	1893	0
654	20240322	092700	35733590	1893	1893	1893	1893	25
655	20240322	092600	35686265	1893	1893	1893	1893	1
656	20240322	092500	35684372	1886	1893	1893	1886	40
657	20240322	092400	35608792	1894	1894	1894	1894	0
658	20240322	092300	35608792	1894	1888	1894	1888	1011
659	20240322	092200	33698463	1887	1886	1887	1886	3439
660	20240322	092100	27212328	1886	1886	1886	1880	1538
661	20240322	092000	24316770	1883	1887	1887	1883	48
662	20240322	091900	24226302	1883	1885	1885	1883	310
663	20240322	091800	23642566	1888	1889	1889	1883	439
664	20240322	091700	22815403	1889	1887	1889	1884	1549
665	20240322	091600	19895370	1890	1890	1890	1890	164
666	20240322	091500	19585410	1890	1892	1892	1888	1457
667	20240322	091400	16831133	1894	1894	1894	1892	12
668	20240322	091300	16808425	1892	1893	1894	1892	6
669	20240322	091200	16797069	1892	1894	1894	1892	682
670	20240322	091100	15505733	1895	1895	1895	1895	2101
671	20240322	091000	11524338	1895	1895	1895	1895	96
672	20240322	090900	11342418	1895	1898	1898	1895	1232
673	20240322	090800	9007084	1897	1898	1898	1897	533
674	20240322	090700	7995981	1898	1897	1907	1897	151
675	20240322	090600	7709474	1908	1908	1908	1908	557
676	20240322	090500	6646718	1908	1907	1908	1907	2
677	20240322	090400	6642903	1898	1898	1898	1898	55
678	20240322	090300	6538513	1897	1906	1906	1897	97
679	20240322	090200	6354007	1904	1898	1904	1895	601
680	20240322	090100	5212189	1900	1902	1905	1899	1410
681	20240322	090000	2531407	1905	1902	1905	1902	1330