KissMeData/065530/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	113468480	1893	1893	1893	1893	3712
3	20240314	194100	113468480	1893	1893	1893	1893	0
4	20240314	194000	113468480	1893	1893	1893	1893	0
5	20240314	193900	113468480	1893	1893	1893	1893	0
6	20240314	193800	113468480	1893	1893	1893	1893	0
7	20240314	193700	113468480	1893	1893	1893	1893	0
8	20240314	193600	113468480	1893	1893	1893	1893	0
9	20240314	193500	113468480	1893	1893	1893	1893	0
10	20240314	193400	113468480	1893	1893	1893	1893	0
11	20240314	193300	113468480	1893	1893	1893	1893	0
12	20240314	193200	113468480	1893	1893	1893	1893	0
13	20240314	193100	113468480	1893	1893	1893	1893	0
14	20240314	193000	113468480	1893	1893	1893	1893	0
15	20240314	192900	113468480	1893	1893	1893	1893	0
16	20240314	192800	113468480	1893	1893	1893	1893	0
17	20240314	192700	113468480	1893	1893	1893	1893	0
18	20240314	192600	113468480	1893	1893	1893	1893	0
19	20240314	192500	113468480	1893	1893	1893	1893	0
20	20240314	192400	113468480	1893	1893	1893	1893	0
21	20240314	192300	113468480	1893	1893	1893	1893	0
22	20240314	192200	113468480	1893	1893	1893	1893	0
23	20240314	192100	113468480	1893	1893	1893	1893	0
24	20240314	192000	113468480	1893	1893	1893	1893	0
25	20240314	191900	113468480	1893	1893	1893	1893	0
26	20240314	191800	113468480	1893	1893	1893	1893	0
27	20240314	191700	113468480	1893	1893	1893	1893	0
28	20240314	191600	113468480	1893	1893	1893	1893	0
29	20240314	191500	113468480	1893	1893	1893	1893	0
30	20240314	191400	113468480	1893	1893	1893	1893	0
31	20240314	191300	113468480	1893	1893	1893	1893	0
32	20240314	191200	113468480	1893	1893	1893	1893	3712
33	20240314	191100	113468480	1893	1893	1893	1893	0
34	20240314	191000	113468480	1893	1893	1893	1893	0
35	20240314	190900	113468480	1893	1893	1893	1893	0
36	20240314	190800	113468480	1893	1893	1893	1893	0
37	20240314	190700	113468480	1893	1893	1893	1893	0
38	20240314	190600	113468480	1893	1893	1893	1893	0
39	20240314	190500	113468480	1893	1893	1893	1893	0
40	20240314	190400	113468480	1893	1893	1893	1893	0
41	20240314	190300	113468480	1893	1893	1893	1893	0
42	20240314	190200	113468480	1893	1893	1893	1893	0
43	20240314	190100	113468480	1893	1893	1893	1893	0
44	20240314	190000	113468480	1893	1893	1893	1893	0
45	20240314	185900	113468480	1893	1893	1893	1893	0
46	20240314	185800	113468480	1893	1893	1893	1893	0
47	20240314	185700	113468480	1893	1893	1893	1893	0
48	20240314	185600	113468480	1893	1893	1893	1893	0
49	20240314	185500	113468480	1893	1893	1893	1893	0
50	20240314	185400	113468480	1893	1893	1893	1893	0
51	20240314	185300	113468480	1893	1893	1893	1893	0
52	20240314	185200	113468480	1893	1893	1893	1893	0
53	20240314	185100	113468480	1893	1893	1893	1893	0
54	20240314	185000	113468480	1893	1893	1893	1893	0
55	20240314	184900	113468480	1893	1893	1893	1893	0
56	20240314	184800	113468480	1893	1893	1893	1893	0
57	20240314	184700	113468480	1893	1893	1893	1893	0
58	20240314	184600	113468480	1893	1893	1893	1893	0
59	20240314	184500	113468480	1893	1893	1893	1893	0
60	20240314	184400	113468480	1893	1893	1893	1893	0
61	20240314	184300	113468480	1893	1893	1893	1893	0
62	20240314	184200	113468480	1893	1893	1893	1893	3712
63	20240314	184100	113468480	1893	1893	1893	1893	0
64	20240314	184000	113468480	1893	1893	1893	1893	0
65	20240314	183900	113468480	1893	1893	1893	1893	0
66	20240314	183800	113468480	1893	1893	1893	1893	0
67	20240314	183700	113468480	1893	1893	1893	1893	0
68	20240314	183600	113468480	1893	1893	1893	1893	0
69	20240314	183500	113468480	1893	1893	1893	1893	0
70	20240314	183400	113468480	1893	1893	1893	1893	0
71	20240314	183300	113468480	1893	1893	1893	1893	0
72	20240314	183200	113468480	1893	1893	1893	1893	0
73	20240314	183100	113468480	1893	1893	1893	1893	0
74	20240314	183000	113468480	1893	1893	1893	1893	0
75	20240314	182900	113468480	1893	1893	1893	1893	0
76	20240314	182800	113468480	1893	1893	1893	1893	0
77	20240314	182700	113468480	1893	1893	1893	1893	0
78	20240314	182600	113468480	1893	1893	1893	1893	0
79	20240314	182500	113468480	1893	1893	1893	1893	0
80	20240314	182400	113468480	1893	1893	1893	1893	0
81	20240314	182300	113468480	1893	1893	1893	1893	0
82	20240314	182200	113468480	1893	1893	1893	1893	0
83	20240314	182100	113468480	1893	1893	1893	1893	0
84	20240314	182000	113468480	1893	1893	1893	1893	0
85	20240314	181900	113468480	1893	1893	1893	1893	0
86	20240314	181800	113468480	1893	1893	1893	1893	0
87	20240314	181700	113468480	1893	1893	1893	1893	0
88	20240314	181600	113468480	1893	1893	1893	1893	0
89	20240314	181500	113468480	1893	1893	1893	1893	0
90	20240314	181400	113468480	1893	1893	1893	1893	0
91	20240314	181300	113468480	1893	1893	1893	1893	0
92	20240314	181200	113468480	1893	1893	1893	1893	3712
93	20240314	181100	113468480	1893	1893	1893	1893	0
94	20240314	181000	113468480	1893	1893	1893	1893	0
95	20240314	180900	113468480	1893	1893	1893	1893	0
96	20240314	180800	113468480	1893	1893	1893	1893	0
97	20240314	180700	113468480	1893	1893	1893	1893	0
98	20240314	180600	113468480	1893	1893	1893	1893	0
99	20240314	180500	113468480	1893	1893	1893	1893	0
100	20240314	180400	113468480	1893	1893	1893	1893	0
101	20240314	180300	113468480	1893	1893	1893	1893	0
102	20240314	180200	113468480	1893	1893	1893	1893	0
103	20240314	180100	113468480	1893	1893	1893	1893	0
104	20240314	180000	113468480	1893	1893	1893	1893	0
105	20240314	175900	113468480	1893	1893	1893	1893	0
106	20240314	175800	113468480	1893	1893	1893	1893	0
107	20240314	175700	113468480	1893	1893	1893	1893	0
108	20240314	175600	113468480	1893	1893	1893	1893	0
109	20240314	175500	113468480	1893	1893	1893	1893	0
110	20240314	175400	113468480	1893	1893	1893	1893	0
111	20240314	175300	113468480	1893	1893	1893	1893	0
112	20240314	175200	113468480	1893	1893	1893	1893	0
113	20240314	175100	113468480	1893	1893	1893	1893	0
114	20240314	175000	113468480	1893	1893	1893	1893	0
115	20240314	174900	113468480	1893	1893	1893	1893	0
116	20240314	174800	113468480	1893	1893	1893	1893	0
117	20240314	174700	113468480	1893	1893	1893	1893	0
118	20240314	174600	113468480	1893	1893	1893	1893	0
119	20240314	174500	113468480	1893	1893	1893	1893	0
120	20240314	174400	113468480	1893	1893	1893	1893	0
121	20240314	174300	113468480	1893	1893	1893	1893	0
122	20240314	174200	113468480	1893	1893	1893	1893	3712
123	20240314	174100	113468480	1893	1893	1893	1893	0
124	20240314	174000	113468480	1893	1893	1893	1893	0
125	20240314	173900	113468480	1893	1893	1893	1893	0
126	20240314	173800	113468480	1893	1893	1893	1893	0
127	20240314	173700	113468480	1893	1893	1893	1893	0
128	20240314	173600	113468480	1893	1893	1893	1893	0
129	20240314	173500	113468480	1893	1893	1893	1893	0
130	20240314	173400	113468480	1893	1893	1893	1893	0
131	20240314	173300	113468480	1893	1893	1893	1893	0
132	20240314	173200	113468480	1893	1893	1893	1893	0
133	20240314	173100	113468480	1893	1893	1893	1893	0
134	20240314	173000	113468480	1893	1893	1893	1893	0
135	20240314	172900	113468480	1893	1893	1893	1893	0
136	20240314	172800	113468480	1893	1893	1893	1893	0
137	20240314	172700	113468480	1893	1893	1893	1893	0
138	20240314	172600	113468480	1893	1893	1893	1893	0
139	20240314	172500	113468480	1893	1893	1893	1893	0
140	20240314	172400	113468480	1893	1893	1893	1893	0
141	20240314	172300	113468480	1893	1893	1893	1893	0
142	20240314	172200	113468480	1893	1893	1893	1893	0
143	20240314	172100	113468480	1893	1893	1893	1893	0
144	20240314	172000	113468480	1893	1893	1893	1893	0
145	20240314	171900	113468480	1893	1893	1893	1893	0
146	20240314	171800	113468480	1893	1893	1893	1893	0
147	20240314	171700	113468480	1893	1893	1893	1893	0
148	20240314	171600	113468480	1893	1893	1893	1893	0
149	20240314	171500	113468480	1893	1893	1893	1893	0
150	20240314	171400	113468480	1893	1893	1893	1893	0
151	20240314	171300	113468480	1893	1893	1893	1893	0
152	20240314	171200	113468480	1893	1893	1893	1893	3712
153	20240314	171100	113468480	1893	1893	1893	1893	0
154	20240314	171000	113468480	1893	1893	1893	1893	0
155	20240314	170900	113468480	1893	1893	1893	1893	0
156	20240314	170800	113468480	1893	1893	1893	1893	0
157	20240314	170700	113468480	1893	1893	1893	1893	0
158	20240314	170600	113468480	1893	1893	1893	1893	0
159	20240314	170500	113468480	1893	1893	1893	1893	0
160	20240314	170400	113468480	1893	1893	1893	1893	0
161	20240314	170300	113468480	1893	1893	1893	1893	0
162	20240314	170200	113468480	1893	1893	1893	1893	0
163	20240314	170100	113468480	1893	1893	1893	1893	0
164	20240314	170000	113468480	1893	1893	1893	1893	0
165	20240314	165900	113468480	1893	1893	1893	1893	0
166	20240314	165800	113468480	1893	1893	1893	1893	0
167	20240314	165700	113468480	1893	1893	1893	1893	0
168	20240314	165600	113468480	1893	1893	1893	1893	0
169	20240314	165500	113468480	1893	1893	1893	1893	0
170	20240314	165400	113468480	1893	1893	1893	1893	0
171	20240314	165300	113468480	1893	1893	1893	1893	0
172	20240314	165200	113468480	1893	1893	1893	1893	0
173	20240314	165100	113468480	1893	1893	1893	1893	0
174	20240314	165000	113468480	1893	1893	1893	1893	0
175	20240314	164900	113468480	1893	1893	1893	1893	0
176	20240314	164800	113468480	1893	1893	1893	1893	0
177	20240314	164700	113468480	1893	1893	1893	1893	0
178	20240314	164600	113468480	1893	1893	1893	1893	0
179	20240314	164500	113468480	1893	1893	1893	1893	0
180	20240314	164400	113468480	1893	1893	1893	1893	0
181	20240314	164300	113468480	1893	1893	1893	1893	0
182	20240314	164200	113468480	1893	1893	1893	1893	3712
183	20240314	164100	113468480	1893	1893	1893	1893	0
184	20240314	164000	113468480	1893	1893	1893	1893	0
185	20240314	163900	113468480	1893	1893	1893	1893	0
186	20240314	163800	113468480	1893	1893	1893	1893	0
187	20240314	163700	113468480	1893	1893	1893	1893	0
188	20240314	163600	113468480	1893	1893	1893	1893	0
189	20240314	163500	113468480	1893	1893	1893	1893	0
190	20240314	163400	113468480	1893	1893	1893	1893	0
191	20240314	163300	113468480	1893	1893	1893	1893	0
192	20240314	163200	113468480	1893	1893	1893	1893	0
193	20240314	163100	113468480	1893	1893	1893	1893	0
194	20240314	163000	113468480	1893	1893	1893	1893	0
195	20240314	162900	113468480	1893	1893	1893	1893	0
196	20240314	162800	113468480	1893	1893	1893	1893	0
197	20240314	162700	113468480	1893	1893	1893	1893	0
198	20240314	162600	113468480	1893	1893	1893	1893	0
199	20240314	162500	113468480	1893	1893	1893	1893	0
200	20240314	162400	113468480	1893	1893	1893	1893	0
201	20240314	162300	113468480	1893	1893	1893	1893	0
202	20240314	162200	113468480	1893	1893	1893	1893	0
203	20240314	162100	113468480	1893	1893	1893	1893	0
204	20240314	162000	113468480	1893	1893	1893	1893	0
205	20240314	161900	113468480	1893	1893	1893	1893	0
206	20240314	161800	113468480	1893	1893	1893	1893	0
207	20240314	161700	113468480	1893	1893	1893	1893	0
208	20240314	161600	113468480	1893	1893	1893	1893	0
209	20240314	161500	113468480	1893	1893	1893	1893	0
210	20240314	161400	113468480	1893	1893	1893	1893	0
211	20240314	161300	113468480	1893	1893	1893	1893	0
212	20240314	161200	113468480	1893	1893	1893	1893	3712
213	20240314	161100	113468480	1893	1893	1893	1893	0
214	20240314	161000	113468480	1893	1893	1893	1893	0
215	20240314	160900	113468480	1893	1893	1893	1893	0
216	20240314	160800	113468480	1893	1893	1893	1893	0
217	20240314	160700	113468480	1893	1893	1893	1893	0
218	20240314	160600	113468480	1893	1893	1893	1893	0
219	20240314	160500	113468480	1893	1893	1893	1893	0
220	20240314	160400	113468480	1893	1893	1893	1893	0
221	20240314	160300	113468480	1893	1893	1893	1893	0
222	20240314	160200	113468480	1893	1893	1893	1893	0
223	20240314	160100	113468480	1893	1893	1893	1893	0
224	20240314	160000	113468480	1893	1893	1893	1893	0
225	20240314	155900	113468480	1893	1893	1893	1893	0
226	20240314	155800	113468480	1893	1893	1893	1893	0
227	20240314	155700	113468480	1893	1893	1893	1893	0
228	20240314	155600	113468480	1893	1893	1893	1893	0
229	20240314	155500	113468480	1893	1893	1893	1893	0
230	20240314	155400	113468480	1893	1893	1893	1893	0
231	20240314	155300	113468480	1893	1893	1893	1893	0
232	20240314	155200	113468480	1893	1893	1893	1893	0
233	20240314	155100	113468480	1893	1893	1893	1893	0
234	20240314	155000	113468480	1893	1893	1893	1893	0
235	20240314	154900	113468480	1893	1893	1893	1893	0
236	20240314	154800	113468480	1893	1893	1893	1893	0
237	20240314	154700	113468480	1893	1893	1893	1893	0
238	20240314	154600	113468480	1893	1893	1893	1893	0
239	20240314	154500	113468480	1893	1893	1893	1893	0
240	20240314	154400	113468480	1893	1893	1893	1893	0
241	20240314	154300	113468480	1893	1893	1893	1893	0
242	20240314	154200	113468480	1893	1893	1893	1893	3712
243	20240314	154100	113468480	1893	1893	1893	1893	0
244	20240314	154000	113468480	1893	1893	1893	1893	0
245	20240314	153900	113468480	1893	1893	1893	1893	0
246	20240314	153800	113468480	1893	1893	1893	1893	0
247	20240314	153700	113468480	1893	1893	1893	1893	0
248	20240314	153600	113468480	1893	1893	1893	1893	0
249	20240314	153500	113468480	1893	1893	1893	1893	0
250	20240314	153400	113468480	1893	1893	1893	1893	0
251	20240314	153300	113468480	1893	1893	1893	1893	0
252	20240314	153200	113468480	1893	1893	1893	1893	0
253	20240314	153100	113468480	1893	1893	1893	1893	0
254	20240314	153000	113468480	1893	1893	1893	1893	3712
255	20240314	152900	106441664	1881	1881	1881	1881	0
256	20240314	152800	106441664	1881	1881	1881	1881	0
257	20240314	152700	106441664	1881	1881	1881	1881	0
258	20240314	152600	106441664	1881	1881	1881	1881	0
259	20240314	152500	106441664	1881	1881	1881	1881	0
260	20240314	152400	106441664	1881	1881	1881	1881	0
261	20240314	152300	106441664	1881	1881	1881	1881	0
262	20240314	152200	106441664	1881	1881	1881	1881	0
263	20240314	152100	106441664	1881	1881	1881	1881	0
264	20240314	152000	106441664	1881	1881	1881	1881	0
265	20240314	151900	106441664	1881	1881	1881	1881	200
266	20240314	151800	106065464	1881	1881	1881	1881	50
267	20240314	151700	105971414	1881	1881	1881	1881	552
268	20240314	151600	104933102	1882	1881	1882	1881	81
269	20240314	151500	104780740	1882	1882	1882	1882	0
270	20240314	151400	104780740	1882	1882	1882	1881	207
271	20240314	151300	104391167	1883	1883	1883	1883	10
272	20240314	151200	104372337	1883	1883	1883	1883	0
273	20240314	151100	104372337	1883	1883	1883	1883	0
274	20240314	151000	104372337	1883	1883	1883	1883	0
275	20240314	150900	104372337	1883	1883	1883	1883	0
276	20240314	150800	104372337	1883	1883	1883	1883	10
277	20240314	150700	104353507	1883	1883	1883	1883	201
278	20240314	150600	103975024	1883	1883	1883	1883	0
279	20240314	150500	103975024	1883	1883	1883	1883	1000
280	20240314	150400	102092024	1883	1883	1883	1883	6
281	20240314	150300	102080726	1882	1882	1882	1882	0
282	20240314	150200	102080726	1882	1882	1882	1882	648
283	20240314	150100	100861190	1883	1883	1883	1883	0
284	20240314	150000	100861190	1883	1883	1883	1883	0
285	20240314	145900	100861190	1883	1883	1883	1883	0
286	20240314	145800	100861190	1883	1883	1883	1883	0
287	20240314	145700	100861190	1883	1883	1883	1883	2
288	20240314	145600	100857424	1883	1883	1883	1883	50
289	20240314	145500	100763274	1883	1883	1883	1883	0
290	20240314	145400	100763274	1883	1883	1883	1883	3
291	20240314	145300	100757625	1883	1883	1883	1883	4
292	20240314	145200	100750093	1881	1881	1884	1881	502
293	20240314	145100	99805828	1884	1884	1884	1884	10
294	20240314	145000	99786988	1884	1884	1884	1884	0
295	20240314	144900	99786988	1884	1884	1884	1884	0
296	20240314	144800	99786988	1884	1884	1884	1884	0
297	20240314	144700	99786988	1884	1884	1884	1884	0
298	20240314	144600	99786988	1884	1884	1884	1884	0
299	20240314	144500	99786988	1884	1884	1884	1884	0
300	20240314	144400	99786988	1884	1880	1884	1880	562
301	20240314	144300	98730424	1880	1880	1880	1880	0
302	20240314	144200	98730424	1880	1880	1880	1880	5
303	20240314	144100	98721024	1880	1879	1880	1879	999
304	20240314	144000	96843902	1879	1879	1879	1879	27
305	20240314	143900	96793169	1879	1879	1879	1879	1
306	20240314	143800	96791290	1878	1878	1879	1878	739
307	20240314	143700	95403447	1879	1879	1879	1879	0
308	20240314	143600	95403447	1879	1879	1879	1879	0
309	20240314	143500	95403447	1879	1879	1879	1879	0
310	20240314	143400	95403447	1879	1879	1879	1879	0
311	20240314	143300	95403447	1879	1879	1879	1879	13
312	20240314	143200	95379020	1879	1879	1879	1879	1
313	20240314	143100	95377141	1878	1878	1878	1878	100
314	20240314	143000	95189341	1879	1879	1879	1879	0
315	20240314	142900	95189341	1879	1879	1879	1879	0
316	20240314	142800	95189341	1879	1879	1879	1879	0
317	20240314	142700	95189341	1879	1879	1879	1879	10
318	20240314	142600	95170551	1879	1879	1879	1879	7
319	20240314	142500	95157398	1879	1879	1879	1879	5
320	20240314	142400	95148003	1877	1877	1877	1877	0
321	20240314	142300	95148003	1877	1877	1877	1877	0
322	20240314	142200	95148003	1877	1877	1877	1877	0
323	20240314	142100	95148003	1877	1877	1877	1877	0
324	20240314	142000	95148003	1877	1877	1877	1877	0
325	20240314	141900	95148003	1877	1877	1877	1877	0
326	20240314	141800	95148003	1877	1877	1877	1877	0
327	20240314	141700	95148003	1877	1877	1877	1877	418
328	20240314	141600	94363417	1876	1876	1876	1876	0
329	20240314	141500	94363417	1876	1876	1876	1876	200
330	20240314	141400	93988217	1876	1876	1876	1876	0
331	20240314	141300	93988217	1876	1876	1876	1876	0
332	20240314	141200	93988217	1876	1876	1876	1876	1
333	20240314	141100	93986341	1876	1876	1876	1876	1170
334	20240314	141000	91791421	1877	1877	1877	1877	0
335	20240314	140900	91791421	1877	1877	1877	1877	0
336	20240314	140800	91791421	1877	1877	1877	1877	19
337	20240314	140700	91755758	1877	1877	1877	1877	0
338	20240314	140600	91755758	1877	1877	1877	1877	0
339	20240314	140500	91755758	1877	1877	1877	1877	0
340	20240314	140400	91755758	1877	1877	1877	1877	4
341	20240314	140300	91748250	1877	1877	1877	1877	0
342	20240314	140200	91748250	1877	1877	1877	1877	23
343	20240314	140100	91705079	1877	1877	1877	1877	30
344	20240314	140000	91648769	1877	1877	1877	1877	130
345	20240314	135900	91404759	1876	1876	1876	1876	0
346	20240314	135800	91404759	1876	1876	1876	1876	300
347	20240314	135700	90841959	1876	1876	1876	1876	1600
348	20240314	135600	87840359	1877	1877	1877	1877	0
349	20240314	135500	87840359	1877	1877	1877	1877	0
350	20240314	135400	87840359	1877	1877	1877	1877	0
351	20240314	135300	87840359	1877	1877	1877	1877	1
352	20240314	135200	87838482	1877	1877	1877	1877	1
353	20240314	135100	87836605	1877	1877	1877	1877	0
354	20240314	135000	87836605	1877	1877	1877	1877	0
355	20240314	134900	87836605	1877	1877	1877	1877	0
356	20240314	134800	87836605	1877	1877	1877	1877	0
357	20240314	134700	87836605	1877	1877	1877	1877	0
358	20240314	134600	87836605	1877	1877	1877	1877	0
359	20240314	134500	87836605	1877	1877	1877	1877	0
360	20240314	134400	87836605	1877	1877	1877	1877	0
361	20240314	134300	87836605	1877	1877	1877	1877	1
362	20240314	134200	87834728	1876	1876	1876	1876	0
363	20240314	134100	87834728	1876	1876	1876	1876	0
364	20240314	134000	87834728	1876	1876	1876	1876	938
365	20240314	133900	86075040	1876	1876	1876	1876	0
366	20240314	133800	86075040	1876	1876	1876	1876	0
367	20240314	133700	86075040	1876	1877	1877	1876	1101
368	20240314	133600	84009551	1879	1879	1879	1879	0
369	20240314	133500	84009551	1879	1879	1879	1879	0
370	20240314	133400	84009551	1879	1879	1879	1879	2
371	20240314	133300	84005793	1879	1876	1879	1876	1110
372	20240314	133200	81923424	1876	1876	1876	1876	0
373	20240314	133100	81923424	1876	1880	1880	1876	1847
374	20240314	133000	78457215	1880	1880	1880	1880	0
375	20240314	132900	78457215	1880	1880	1880	1880	0
376	20240314	132800	78457215	1880	1880	1880	1880	0
377	20240314	132700	78457215	1880	1880	1880	1880	5
378	20240314	132600	78447815	1880	1880	1880	1880	0
379	20240314	132500	78447815	1880	1880	1880	1880	0
380	20240314	132400	78447815	1880	1880	1880	1880	0
381	20240314	132300	78447815	1880	1880	1880	1880	0
382	20240314	132200	78447815	1880	1880	1880	1880	0
383	20240314	132100	78447815	1880	1880	1880	1880	0
384	20240314	132000	78447815	1880	1880	1880	1880	0
385	20240314	131900	78447815	1880	1880	1880	1880	10
386	20240314	131800	78429015	1880	1880	1880	1880	0
387	20240314	131700	78429015	1880	1880	1880	1880	0
388	20240314	131600	78429015	1880	1880	1880	1880	103
389	20240314	131500	78235375	1880	1880	1880	1880	3
390	20240314	131400	78229735	1880	1880	1880	1880	0
391	20240314	131300	78229735	1880	1880	1880	1880	0
392	20240314	131200	78229735	1880	1880	1880	1880	0
393	20240314	131100	78229735	1880	1880	1880	1880	0
394	20240314	131000	78229735	1880	1880	1880	1880	1
395	20240314	130900	78227855	1880	1880	1880	1880	0
396	20240314	130800	78227855	1880	1880	1880	1880	0
397	20240314	130700	78227855	1880	1880	1880	1880	0
398	20240314	130600	78227855	1880	1880	1880	1880	0
399	20240314	130500	78227855	1880	1880	1880	1880	5
400	20240314	130400	78218455	1875	1875	1875	1875	0
401	20240314	130300	78218455	1875	1875	1875	1875	0
402	20240314	130200	78218455	1875	1875	1875	1875	749
403	20240314	130100	76814080	1879	1879	1879	1879	0
404	20240314	130000	76814080	1879	1879	1879	1879	0
405	20240314	125900	76814080	1879	1879	1879	1879	200
406	20240314	125800	76438280	1875	1875	1875	1875	0
407	20240314	125700	76438280	1875	1875	1875	1875	0
408	20240314	125600	76438280	1875	1875	1875	1875	0
409	20240314	125500	76438280	1875	1875	1875	1875	0
410	20240314	125400	76438280	1875	1875	1875	1875	0
411	20240314	125300	76438280	1875	1875	1875	1875	0
412	20240314	125200	76438280	1875	1875	1875	1875	13
413	20240314	125100	76413905	1875	1878	1878	1875	1620
414	20240314	125000	73374893	1879	1879	1879	1879	0
415	20240314	124900	73374893	1879	1879	1879	1879	0
416	20240314	124800	73374893	1879	1879	1879	1879	10
417	20240314	124700	73356103	1879	1879	1879	1879	0
418	20240314	124600	73356103	1879	1879	1879	1879	0
419	20240314	124500	73356103	1879	1879	1879	1879	261
420	20240314	124400	72865684	1880	1880	1880	1880	1
421	20240314	124300	72863804	1880	1880	1880	1880	0
422	20240314	124200	72863804	1880	1880	1880	1880	5
423	20240314	124100	72854404	1880	1880	1880	1880	0
424	20240314	124000	72854404	1880	1880	1880	1880	0
425	20240314	123900	72854404	1880	1880	1880	1880	1
426	20240314	123800	72852524	1880	1880	1880	1880	0
427	20240314	123700	72852524	1880	1880	1880	1880	0
428	20240314	123600	72852524	1880	1880	1880	1880	0
429	20240314	123500	72852524	1880	1880	1880	1880	2
430	20240314	123400	72848764	1879	1879	1879	1879	0
431	20240314	123300	72848764	1879	1879	1879	1879	0
432	20240314	123200	72848764	1879	1879	1879	1879	0
433	20240314	123100	72848764	1879	1879	1879	1879	0
434	20240314	123000	72848764	1879	1879	1879	1879	0
435	20240314	122900	72848764	1879	1879	1879	1879	0
436	20240314	122800	72848764	1879	1879	1879	1879	0
437	20240314	122700	72848764	1879	1879	1879	1879	665
438	20240314	122600	71599229	1880	1880	1880	1880	0
439	20240314	122500	71599229	1880	1880	1880	1880	935
440	20240314	122400	69841429	1880	1880	1880	1880	0
441	20240314	122300	69841429	1880	1880	1880	1880	0
442	20240314	122200	69841429	1880	1880	1880	1880	0
443	20240314	122100	69841429	1880	1880	1880	1880	0
444	20240314	122000	69841429	1880	1880	1880	1880	400
445	20240314	121900	69089429	1880	1880	1880	1880	7
446	20240314	121800	69076269	1880	1880	1880	1880	0
447	20240314	121700	69076269	1880	1880	1880	1880	0
448	20240314	121600	69076269	1880	1881	1881	1880	858
449	20240314	121500	67463166	1884	1884	1884	1884	0
450	20240314	121400	67463166	1884	1884	1884	1884	0
451	20240314	121300	67463166	1884	1884	1884	1884	0
452	20240314	121200	67463166	1884	1884	1884	1884	0
453	20240314	121100	67463166	1884	1884	1884	1884	0
454	20240314	121000	67463166	1884	1884	1884	1884	2
455	20240314	120900	67459398	1881	1881	1881	1881	729
456	20240314	120800	66088149	1882	1884	1884	1882	12859
457	20240314	120700	41874934	1884	1884	1884	1884	0
458	20240314	120600	41874934	1884	1884	1884	1884	0
459	20240314	120500	41874934	1884	1884	1884	1884	4078
460	20240314	120400	34191982	1894	1894	1894	1894	0
461	20240314	120300	34191982	1894	1894	1894	1894	0
462	20240314	120200	34191982	1894	1894	1894	1894	0
463	20240314	120100	34191982	1894	1894	1894	1894	0
464	20240314	120000	34191982	1894	1894	1894	1894	0
465	20240314	115900	34191982	1894	1886	1894	1884	505
466	20240314	115800	33240536	1884	1884	1884	1884	9
467	20240314	115700	33223580	1885	1885	1885	1885	0
468	20240314	115600	33223580	1885	1885	1885	1885	0
469	20240314	115500	33223580	1885	1885	1885	1885	201
470	20240314	115400	32844695	1886	1886	1886	1886	0
471	20240314	115300	32844695	1886	1886	1886	1886	0
472	20240314	115200	32844695	1886	1886	1886	1886	99
473	20240314	115100	32657981	1886	1886	1886	1886	0
474	20240314	115000	32657981	1886	1886	1886	1886	0
475	20240314	114900	32657981	1886	1886	1886	1886	0
476	20240314	114800	32657981	1886	1886	1886	1886	0
477	20240314	114700	32657981	1886	1886	1886	1886	0
478	20240314	114600	32657981	1886	1886	1886	1886	5
479	20240314	114500	32648551	1884	1884	1884	1884	0
480	20240314	114400	32648551	1884	1884	1884	1884	0
481	20240314	114300	32648551	1884	1884	1884	1884	0
482	20240314	114200	32648551	1884	1884	1884	1884	0
483	20240314	114100	32648551	1884	1884	1884	1884	0
484	20240314	114000	32648551	1884	1884	1884	1884	0
485	20240314	113900	32648551	1884	1884	1884	1884	0
486	20240314	113800	32648551	1884	1884	1884	1884	0
487	20240314	113700	32648551	1884	1884	1884	1884	1891
488	20240314	113600	29085907	1885	1885	1885	1885	0
489	20240314	113500	29085907	1885	1885	1885	1885	440
490	20240314	113400	28256507	1894	1894	1894	1894	0
491	20240314	113300	28256507	1894	1894	1894	1894	0
492	20240314	113200	28256507	1894	1894	1894	1894	0
493	20240314	113100	28256507	1894	1894	1894	1894	0
494	20240314	113000	28256507	1894	1894	1894	1894	0
495	20240314	112900	28256507	1894	1885	1894	1885	61
496	20240314	112800	28141513	1894	1894	1894	1894	0
497	20240314	112700	28141513	1894	1894	1894	1894	0
498	20240314	112600	28141513	1894	1894	1894	1894	0
499	20240314	112500	28141513	1894	1894	1894	1894	0
500	20240314	112400	28141513	1894	1894	1894	1894	60
501	20240314	112300	28027873	1884	1884	1884	1884	0
502	20240314	112200	28027873	1884	1884	1884	1884	0
503	20240314	112100	28027873	1884	1885	1885	1884	2376
504	20240314	112000	23550657	1885	1885	1885	1885	200
505	20240314	111900	23173657	1886	1886	1886	1886	124
506	20240314	111800	22939793	1894	1894	1894	1894	0
507	20240314	111700	22939793	1894	1894	1894	1894	0
508	20240314	111600	22939793	1894	1894	1894	1894	0
509	20240314	111500	22939793	1894	1894	1894	1894	0
510	20240314	111400	22939793	1894	1894	1894	1894	0
511	20240314	111300	22939793	1894	1894	1894	1894	0
512	20240314	111200	22939793	1894	1894	1894	1894	0
513	20240314	111100	22939793	1894	1894	1894	1894	0
514	20240314	111000	22939793	1894	1894	1894	1894	1
515	20240314	110900	22937899	1886	1887	1887	1886	100
516	20240314	110800	22749295	1887	1887	1887	1887	100
517	20240314	110700	22560595	1894	1894	1894	1894	1
518	20240314	110600	22558701	1894	1894	1894	1894	2
519	20240314	110500	22554913	1885	1885	1885	1885	0
520	20240314	110400	22554913	1885	1885	1885	1885	129
521	20240314	110300	22311748	1895	1895	1895	1895	0
522	20240314	110200	22311748	1895	1895	1895	1895	10
523	20240314	110100	22292798	1895	1895	1895	1895	100
524	20240314	110000	22103298	1895	1895	1895	1895	0
525	20240314	105900	22103298	1895	1895	1895	1895	0
526	20240314	105800	22103298	1895	1895	1895	1895	0
527	20240314	105700	22103298	1895	1895	1895	1895	1
528	20240314	105600	22101403	1895	1895	1895	1895	0
529	20240314	105500	22101403	1895	1895	1895	1895	0
530	20240314	105400	22101403	1895	1895	1895	1895	0
531	20240314	105300	22101403	1895	1895	1895	1895	0
532	20240314	105200	22101403	1895	1895	1895	1895	0
533	20240314	105100	22101403	1895	1895	1895	1895	0
534	20240314	105000	22101403	1895	1895	1895	1895	0
535	20240314	104900	22101403	1895	1886	1895	1886	303
536	20240314	104800	21527245	1896	1896	1896	1896	0
537	20240314	104700	21527245	1896	1896	1896	1896	0
538	20240314	104600	21527245	1896	1896	1896	1896	0
539	20240314	104500	21527245	1896	1896	1896	1896	0
540	20240314	104400	21527245	1896	1896	1896	1896	20
541	20240314	104300	21489325	1896	1896	1896	1896	2
542	20240314	104200	21485533	1896	1896	1896	1896	0
543	20240314	104100	21485533	1896	1896	1896	1896	0
544	20240314	104000	21485533	1896	1896	1896	1896	0
545	20240314	103900	21485533	1896	1896	1896	1896	0
546	20240314	103800	21485533	1896	1896	1896	1896	0
547	20240314	103700	21485533	1896	1896	1896	1896	0
548	20240314	103600	21485533	1896	1896	1896	1896	0
549	20240314	103500	21485533	1896	1896	1896	1896	0
550	20240314	103400	21485533	1896	1896	1896	1896	0
551	20240314	103300	21485533	1896	1896	1896	1896	0
552	20240314	103200	21485533	1896	1896	1896	1896	0
553	20240314	103100	21485533	1896	1896	1896	1896	0
554	20240314	103000	21485533	1896	1896	1896	1896	0
555	20240314	102900	21485533	1896	1896	1896	1896	0
556	20240314	102800	21485533	1896	1896	1896	1896	0
557	20240314	102700	21485533	1896	1896	1896	1896	0
558	20240314	102600	21485533	1896	1896	1896	1896	0
559	20240314	102500	21485533	1896	1896	1896	1896	0
560	20240314	102400	21485533	1896	1896	1896	1896	1
561	20240314	102300	21483637	1885	1886	1886	1885	136
562	20240314	102200	21227274	1896	1896	1896	1896	0
563	20240314	102100	21227274	1896	1896	1896	1896	0
564	20240314	102000	21227274	1896	1896	1896	1896	0
565	20240314	101900	21227274	1896	1896	1896	1896	1
566	20240314	101800	21225378	1892	1892	1892	1892	0
567	20240314	101700	21225378	1892	1892	1892	1892	211
568	20240314	101600	20826166	1892	1892	1892	1892	827
569	20240314	101500	19261482	1892	1892	1892	1892	0
570	20240314	101400	19261482	1892	1892	1892	1892	0
571	20240314	101300	19261482	1892	1892	1892	1892	0
572	20240314	101200	19261482	1892	1892	1892	1892	1
573	20240314	101100	19259590	1886	1886	1886	1886	0
574	20240314	101000	19259590	1886	1886	1886	1886	499
575	20240314	100900	18318476	1892	1892	1892	1892	0
576	20240314	100800	18318476	1892	1886	1892	1886	106
577	20240314	100700	18118524	1888	1892	1892	1888	65
578	20240314	100600	17995798	1890	1890	1890	1890	11
579	20240314	100500	17975008	1892	1892	1892	1892	0
580	20240314	100400	17975008	1892	1892	1892	1892	0
581	20240314	100300	17975008	1892	1892	1892	1892	0
582	20240314	100200	17975008	1892	1892	1892	1892	0
583	20240314	100100	17975008	1892	1892	1892	1892	0
584	20240314	100000	17975008	1892	1892	1892	1892	0
585	20240314	095900	17975008	1892	1892	1892	1892	0
586	20240314	095800	17975008	1892	1892	1892	1892	0
587	20240314	095700	17975008	1892	1892	1892	1892	0
588	20240314	095600	17975008	1892	1892	1892	1892	0
589	20240314	095500	17975008	1892	1890	1892	1883	4404
590	20240314	095400	9680329	1897	1897	1897	1897	7
591	20240314	095300	9667050	1896	1896	1896	1896	20
592	20240314	095200	9629130	1896	1896	1896	1896	0
593	20240314	095100	9629130	1896	1896	1896	1896	1
594	20240314	095000	9627234	1897	1897	1897	1897	3
595	20240314	094900	9621543	1898	1898	1898	1898	0
596	20240314	094800	9621543	1898	1898	1898	1898	0
597	20240314	094700	9621543	1898	1885	1898	1883	294
598	20240314	094600	9067476	1898	1898	1898	1898	5
599	20240314	094500	9057986	1898	1898	1898	1898	1
600	20240314	094400	9056088	1898	1898	1898	1898	0
601	20240314	094300	9056088	1898	1898	1898	1898	0
602	20240314	094200	9056088	1898	1898	1898	1898	0
603	20240314	094100	9056088	1898	1885	1898	1885	49
604	20240314	094000	8963697	1898	1898	1898	1898	0
605	20240314	093900	8963697	1898	1898	1898	1898	0
606	20240314	093800	8963697	1898	1885	1898	1885	61
607	20240314	093700	8848699	1899	1899	1899	1899	0
608	20240314	093600	8848699	1899	1899	1899	1899	0
609	20240314	093500	8848699	1899	1899	1899	1899	0
610	20240314	093400	8848699	1899	1899	1899	1899	10
611	20240314	093300	8829709	1899	1899	1899	1899	30
612	20240314	093200	8772739	1900	1900	1900	1900	0
613	20240314	093100	8772739	1900	1900	1900	1900	0
614	20240314	093000	8772739	1900	1900	1900	1900	0
615	20240314	092900	8772739	1900	1900	1900	1900	0
616	20240314	092800	8772739	1900	1900	1900	1900	76
617	20240314	092700	8628339	1900	1900	1900	1900	1
618	20240314	092600	8626439	1900	1900	1900	1900	1
619	20240314	092500	8624539	1889	1889	1889	1889	0
620	20240314	092400	8624539	1889	1888	1889	1888	25
621	20240314	092300	8577333	1885	1888	1888	1885	723
622	20240314	092200	7212813	1889	1889	1889	1889	53
623	20240314	092100	7112696	1889	1889	1889	1889	554
624	20240314	092000	6066190	1889	1889	1889	1889	0
625	20240314	091900	6066190	1889	1889	1889	1888	115
626	20240314	091800	5848956	1899	1900	1900	1896	1434
627	20240314	091700	3126689	1908	1900	1908	1900	2
628	20240314	091600	3122881	1908	1908	1908	1908	0
629	20240314	091500	3122881	1908	1908	1908	1908	0
630	20240314	091400	3122881	1908	1900	1908	1900	3
631	20240314	091300	3117173	1908	1898	1908	1898	233
632	20240314	091200	2674899	1910	1910	1910	1910	0
633	20240314	091100	2674899	1910	1910	1910	1910	0
634	20240314	091000	2674899	1910	1910	1910	1910	0
635	20240314	090900	2674899	1910	1910	1910	1910	0
636	20240314	090800	2674899	1910	1910	1910	1910	0
637	20240314	090700	2674899	1910	1910	1910	1910	0
638	20240314	090600	2674899	1910	1909	1910	1909	2
639	20240314	090500	2671080	1910	1900	1910	1900	47
640	20240314	090400	2581769	1898	1898	1898	1898	0
641	20240314	090300	2581769	1898	1898	1898	1898	0
642	20240314	090200	2581769	1898	1898	1898	1898	0
643	20240314	090100	2581769	1898	1898	1898	1898	0
644	20240314	090000	2581769	1898	1900	1900	1898	1359