KissMeData/126640/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	201500	129550946	1560	1560	1560	1560	2592
3	20240313	201400	129550946	1560	1560	1560	1560	0
4	20240313	201300	129550946	1560	1560	1560	1560	0
5	20240313	201200	129550946	1560	1560	1560	1560	0
6	20240313	201100	129550946	1560	1560	1560	1560	0
7	20240313	201000	129550946	1560	1560	1560	1560	0
8	20240313	200900	129550946	1560	1560	1560	1560	0
9	20240313	200800	129550946	1560	1560	1560	1560	0
10	20240313	200700	129550946	1560	1560	1560	1560	0
11	20240313	200600	129550946	1560	1560	1560	1560	0
12	20240313	200500	129550946	1560	1560	1560	1560	0
13	20240313	200400	129550946	1560	1560	1560	1560	0
14	20240313	200300	129550946	1560	1560	1560	1560	0
15	20240313	200200	129550946	1560	1560	1560	1560	0
16	20240313	200100	129550946	1560	1560	1560	1560	0
17	20240313	200000	129550946	1560	1560	1560	1560	0
18	20240313	195900	129550946	1560	1560	1560	1560	0
19	20240313	195800	129550946	1560	1560	1560	1560	0
20	20240313	195700	129550946	1560	1560	1560	1560	0
21	20240313	195600	129550946	1560	1560	1560	1560	0
22	20240313	195500	129550946	1560	1560	1560	1560	0
23	20240313	195400	129550946	1560	1560	1560	1560	0
24	20240313	195300	129550946	1560	1560	1560	1560	0
25	20240313	195200	129550946	1560	1560	1560	1560	0
26	20240313	195100	129550946	1560	1560	1560	1560	0
27	20240313	195000	129550946	1560	1560	1560	1560	0
28	20240313	194900	129550946	1560	1560	1560	1560	0
29	20240313	194800	129550946	1560	1560	1560	1560	0
30	20240313	194700	129550946	1560	1560	1560	1560	0
31	20240313	194600	129550946	1560	1560	1560	1560	0
32	20240313	194500	129550946	1560	1560	1560	1560	2592
33	20240313	194400	129550946	1560	1560	1560	1560	0
34	20240313	194300	129550946	1560	1560	1560	1560	0
35	20240313	194200	129550946	1560	1560	1560	1560	0
36	20240313	194100	129550946	1560	1560	1560	1560	0
37	20240313	194000	129550946	1560	1560	1560	1560	0
38	20240313	193900	129550946	1560	1560	1560	1560	0
39	20240313	193800	129550946	1560	1560	1560	1560	0
40	20240313	193700	129550946	1560	1560	1560	1560	0
41	20240313	193600	129550946	1560	1560	1560	1560	0
42	20240313	193500	129550946	1560	1560	1560	1560	0
43	20240313	193400	129550946	1560	1560	1560	1560	0
44	20240313	193300	129550946	1560	1560	1560	1560	0
45	20240313	193200	129550946	1560	1560	1560	1560	0
46	20240313	193100	129550946	1560	1560	1560	1560	0
47	20240313	193000	129550946	1560	1560	1560	1560	0
48	20240313	192900	129550946	1560	1560	1560	1560	0
49	20240313	192800	129550946	1560	1560	1560	1560	0
50	20240313	192700	129550946	1560	1560	1560	1560	0
51	20240313	192600	129550946	1560	1560	1560	1560	0
52	20240313	192500	129550946	1560	1560	1560	1560	0
53	20240313	192400	129550946	1560	1560	1560	1560	0
54	20240313	192300	129550946	1560	1560	1560	1560	0
55	20240313	192200	129550946	1560	1560	1560	1560	0
56	20240313	192100	129550946	1560	1560	1560	1560	0
57	20240313	192000	129550946	1560	1560	1560	1560	0
58	20240313	191900	129550946	1560	1560	1560	1560	0
59	20240313	191800	129550946	1560	1560	1560	1560	0
60	20240313	191700	129550946	1560	1560	1560	1560	0
61	20240313	191600	129550946	1560	1560	1560	1560	0
62	20240313	191500	129550946	1560	1560	1560	1560	2592
63	20240313	191400	129550946	1560	1560	1560	1560	0
64	20240313	191300	129550946	1560	1560	1560	1560	0
65	20240313	191200	129550946	1560	1560	1560	1560	0
66	20240313	191100	129550946	1560	1560	1560	1560	0
67	20240313	191000	129550946	1560	1560	1560	1560	0
68	20240313	190900	129550946	1560	1560	1560	1560	0
69	20240313	190800	129550946	1560	1560	1560	1560	0
70	20240313	190700	129550946	1560	1560	1560	1560	0
71	20240313	190600	129550946	1560	1560	1560	1560	0
72	20240313	190500	129550946	1560	1560	1560	1560	0
73	20240313	190400	129550946	1560	1560	1560	1560	0
74	20240313	190300	129550946	1560	1560	1560	1560	0
75	20240313	190200	129550946	1560	1560	1560	1560	0
76	20240313	190100	129550946	1560	1560	1560	1560	0
77	20240313	190000	129550946	1560	1560	1560	1560	0
78	20240313	185900	129550946	1560	1560	1560	1560	0
79	20240313	185800	129550946	1560	1560	1560	1560	0
80	20240313	185700	129550946	1560	1560	1560	1560	0
81	20240313	185600	129550946	1560	1560	1560	1560	0
82	20240313	185500	129550946	1560	1560	1560	1560	0
83	20240313	185400	129550946	1560	1560	1560	1560	0
84	20240313	185300	129550946	1560	1560	1560	1560	0
85	20240313	185200	129550946	1560	1560	1560	1560	0
86	20240313	185100	129550946	1560	1560	1560	1560	0
87	20240313	185000	129550946	1560	1560	1560	1560	0
88	20240313	184900	129550946	1560	1560	1560	1560	0
89	20240313	184800	129550946	1560	1560	1560	1560	0
90	20240313	184700	129550946	1560	1560	1560	1560	0
91	20240313	184600	129550946	1560	1560	1560	1560	0
92	20240313	184500	129550946	1560	1560	1560	1560	2592
93	20240313	184400	129550946	1560	1560	1560	1560	0
94	20240313	184300	129550946	1560	1560	1560	1560	0
95	20240313	184200	129550946	1560	1560	1560	1560	0
96	20240313	184100	129550946	1560	1560	1560	1560	0
97	20240313	184000	129550946	1560	1560	1560	1560	0
98	20240313	183900	129550946	1560	1560	1560	1560	0
99	20240313	183800	129550946	1560	1560	1560	1560	0
100	20240313	183700	129550946	1560	1560	1560	1560	0
101	20240313	183600	129550946	1560	1560	1560	1560	0
102	20240313	183500	129550946	1560	1560	1560	1560	0
103	20240313	183400	129550946	1560	1560	1560	1560	0
104	20240313	183300	129550946	1560	1560	1560	1560	0
105	20240313	183200	129550946	1560	1560	1560	1560	0
106	20240313	183100	129550946	1560	1560	1560	1560	0
107	20240313	183000	129550946	1560	1560	1560	1560	0
108	20240313	182900	129550946	1560	1560	1560	1560	0
109	20240313	182800	129550946	1560	1560	1560	1560	0
110	20240313	182700	129550946	1560	1560	1560	1560	0
111	20240313	182600	129550946	1560	1560	1560	1560	0
112	20240313	182500	129550946	1560	1560	1560	1560	0
113	20240313	182400	129550946	1560	1560	1560	1560	0
114	20240313	182300	129550946	1560	1560	1560	1560	0
115	20240313	182200	129550946	1560	1560	1560	1560	0
116	20240313	182100	129550946	1560	1560	1560	1560	0
117	20240313	182000	129550946	1560	1560	1560	1560	0
118	20240313	181900	129550946	1560	1560	1560	1560	0
119	20240313	181800	129550946	1560	1560	1560	1560	0
120	20240313	181700	129550946	1560	1560	1560	1560	0
121	20240313	181600	129550946	1560	1560	1560	1560	0
122	20240313	181500	129550946	1560	1560	1560	1560	2592
123	20240313	181400	129550946	1560	1560	1560	1560	0
124	20240313	181300	129550946	1560	1560	1560	1560	0
125	20240313	181200	129550946	1560	1560	1560	1560	0
126	20240313	181100	129550946	1560	1560	1560	1560	0
127	20240313	181000	129550946	1560	1560	1560	1560	0
128	20240313	180900	129550946	1560	1560	1560	1560	0
129	20240313	180800	129550946	1560	1560	1560	1560	0
130	20240313	180700	129550946	1560	1560	1560	1560	0
131	20240313	180600	129550946	1560	1560	1560	1560	0
132	20240313	180500	129550946	1560	1560	1560	1560	0
133	20240313	180400	129550946	1560	1560	1560	1560	0
134	20240313	180300	129550946	1560	1560	1560	1560	0
135	20240313	180200	129550946	1560	1560	1560	1560	0
136	20240313	180100	129550946	1560	1560	1560	1560	0
137	20240313	180000	129550946	1560	1560	1560	1560	0
138	20240313	175900	129550946	1560	1560	1560	1560	0
139	20240313	175800	129550946	1560	1560	1560	1560	0
140	20240313	175700	129550946	1560	1560	1560	1560	0
141	20240313	175600	129550946	1560	1560	1560	1560	0
142	20240313	175500	129550946	1560	1560	1560	1560	0
143	20240313	175400	129550946	1560	1560	1560	1560	0
144	20240313	175300	129550946	1560	1560	1560	1560	0
145	20240313	175200	129550946	1560	1560	1560	1560	0
146	20240313	175100	129550946	1560	1560	1560	1560	0
147	20240313	175000	129550946	1560	1560	1560	1560	0
148	20240313	174900	129550946	1560	1560	1560	1560	0
149	20240313	174800	129550946	1560	1560	1560	1560	0
150	20240313	174700	129550946	1560	1560	1560	1560	0
151	20240313	174600	129550946	1560	1560	1560	1560	0
152	20240313	174500	129550946	1560	1560	1560	1560	2592
153	20240313	174400	129550946	1560	1560	1560	1560	0
154	20240313	174300	129550946	1560	1560	1560	1560	0
155	20240313	174200	129550946	1560	1560	1560	1560	0
156	20240313	174100	129550946	1560	1560	1560	1560	0
157	20240313	174000	129550946	1560	1560	1560	1560	0
158	20240313	173900	129550946	1560	1560	1560	1560	0
159	20240313	173800	129550946	1560	1560	1560	1560	0
160	20240313	173700	129550946	1560	1560	1560	1560	0
161	20240313	173600	129550946	1560	1560	1560	1560	0
162	20240313	173500	129550946	1560	1560	1560	1560	0
163	20240313	173400	129550946	1560	1560	1560	1560	0
164	20240313	173300	129550946	1560	1560	1560	1560	0
165	20240313	173200	129550946	1560	1560	1560	1560	0
166	20240313	173100	129550946	1560	1560	1560	1560	0
167	20240313	173000	129550946	1560	1560	1560	1560	0
168	20240313	172900	129550946	1560	1560	1560	1560	0
169	20240313	172800	129550946	1560	1560	1560	1560	0
170	20240313	172700	129550946	1560	1560	1560	1560	0
171	20240313	172600	129550946	1560	1560	1560	1560	0
172	20240313	172500	129550946	1560	1560	1560	1560	0
173	20240313	172400	129550946	1560	1560	1560	1560	0
174	20240313	172300	129550946	1560	1560	1560	1560	0
175	20240313	172200	129550946	1560	1560	1560	1560	0
176	20240313	172100	129550946	1560	1560	1560	1560	0
177	20240313	172000	129550946	1560	1560	1560	1560	0
178	20240313	171900	129550946	1560	1560	1560	1560	0
179	20240313	171800	129550946	1560	1560	1560	1560	0
180	20240313	171700	129550946	1560	1560	1560	1560	0
181	20240313	171600	129550946	1560	1560	1560	1560	0
182	20240313	171500	129550946	1560	1560	1560	1560	2592
183	20240313	171400	129550946	1560	1560	1560	1560	0
184	20240313	171300	129550946	1560	1560	1560	1560	0
185	20240313	171200	129550946	1560	1560	1560	1560	0
186	20240313	171100	129550946	1560	1560	1560	1560	0
187	20240313	171000	129550946	1560	1560	1560	1560	0
188	20240313	170900	129550946	1560	1560	1560	1560	0
189	20240313	170800	129550946	1560	1560	1560	1560	0
190	20240313	170700	129550946	1560	1560	1560	1560	0
191	20240313	170600	129550946	1560	1560	1560	1560	0
192	20240313	170500	129550946	1560	1560	1560	1560	0
193	20240313	170400	129550946	1560	1560	1560	1560	0
194	20240313	170300	129550946	1560	1560	1560	1560	0
195	20240313	170200	129550946	1560	1560	1560	1560	0
196	20240313	170100	129550946	1560	1560	1560	1560	0
197	20240313	170000	129550946	1560	1560	1560	1560	0
198	20240313	165900	129550946	1560	1560	1560	1560	0
199	20240313	165800	129550946	1560	1560	1560	1560	0
200	20240313	165700	129550946	1560	1560	1560	1560	0
201	20240313	165600	129550946	1560	1560	1560	1560	0
202	20240313	165500	129550946	1560	1560	1560	1560	0
203	20240313	165400	129550946	1560	1560	1560	1560	0
204	20240313	165300	129550946	1560	1560	1560	1560	0
205	20240313	165200	129550946	1560	1560	1560	1560	0
206	20240313	165100	129550946	1560	1560	1560	1560	0
207	20240313	165000	129550946	1560	1560	1560	1560	0
208	20240313	164900	129550946	1560	1560	1560	1560	0
209	20240313	164800	129550946	1560	1560	1560	1560	0
210	20240313	164700	129550946	1560	1560	1560	1560	0
211	20240313	164600	129550946	1560	1560	1560	1560	0
212	20240313	164500	129550946	1560	1560	1560	1560	2592
213	20240313	164400	129550946	1560	1560	1560	1560	0
214	20240313	164300	129550946	1560	1560	1560	1560	0
215	20240313	164200	129550946	1560	1560	1560	1560	0
216	20240313	164100	129550946	1560	1560	1560	1560	0
217	20240313	164000	129550946	1560	1560	1560	1560	0
218	20240313	163900	129550946	1560	1560	1560	1560	0
219	20240313	163800	129550946	1560	1560	1560	1560	0
220	20240313	163700	129550946	1560	1560	1560	1560	0
221	20240313	163600	129550946	1560	1560	1560	1560	0
222	20240313	163500	129550946	1560	1560	1560	1560	0
223	20240313	163400	129550946	1560	1560	1560	1560	0
224	20240313	163300	129550946	1560	1560	1560	1560	0
225	20240313	163200	129550946	1560	1560	1560	1560	0
226	20240313	163100	129550946	1560	1560	1560	1560	0
227	20240313	163000	129550946	1560	1560	1560	1560	0
228	20240313	162900	129550946	1560	1560	1560	1560	0
229	20240313	162800	129550946	1560	1560	1560	1560	0
230	20240313	162700	129550946	1560	1560	1560	1560	0
231	20240313	162600	129550946	1560	1560	1560	1560	0
232	20240313	162500	129550946	1560	1560	1560	1560	0
233	20240313	162400	129550946	1560	1560	1560	1560	0
234	20240313	162300	129550946	1560	1560	1560	1560	0
235	20240313	162200	129550946	1560	1560	1560	1560	0
236	20240313	162100	129550946	1560	1560	1560	1560	0
237	20240313	162000	129550946	1560	1560	1560	1560	0
238	20240313	161900	129550946	1560	1560	1560	1560	0
239	20240313	161800	129550946	1560	1560	1560	1560	0
240	20240313	161700	129550946	1560	1560	1560	1560	0
241	20240313	161600	129550946	1560	1560	1560	1560	0
242	20240313	161500	129550946	1560	1560	1560	1560	2592
243	20240313	161400	129550946	1560	1560	1560	1560	0
244	20240313	161300	129550946	1560	1560	1560	1560	0
245	20240313	161200	129550946	1560	1560	1560	1560	0
246	20240313	161100	129550946	1560	1560	1560	1560	0
247	20240313	161000	129550946	1560	1560	1560	1560	0
248	20240313	160900	129550946	1560	1560	1560	1560	0
249	20240313	160800	129550946	1560	1560	1560	1560	0
250	20240313	160700	129550946	1560	1560	1560	1560	0
251	20240313	160600	129550946	1560	1560	1560	1560	0
252	20240313	160500	129550946	1560	1560	1560	1560	0
253	20240313	160400	129550946	1560	1560	1560	1560	0
254	20240313	160300	129550946	1560	1560	1560	1560	0
255	20240313	160200	129550946	1560	1560	1560	1560	0
256	20240313	160100	129550946	1560	1560	1560	1560	0
257	20240313	160000	129550946	1560	1560	1560	1560	0
258	20240313	155900	129550946	1560	1560	1560	1560	0
259	20240313	155800	129550946	1560	1560	1560	1560	0
260	20240313	155700	129550946	1560	1560	1560	1560	0
261	20240313	155600	129550946	1560	1560	1560	1560	0
262	20240313	155500	129550946	1560	1560	1560	1560	0
263	20240313	155400	129550946	1560	1560	1560	1560	0
264	20240313	155300	129550946	1560	1560	1560	1560	0
265	20240313	155200	129550946	1560	1560	1560	1560	0
266	20240313	155100	129550946	1560	1560	1560	1560	0
267	20240313	155000	129550946	1560	1560	1560	1560	0
268	20240313	154900	129550946	1560	1560	1560	1560	0
269	20240313	154800	129550946	1560	1560	1560	1560	0
270	20240313	154700	129550946	1560	1560	1560	1560	0
271	20240313	154600	129550946	1560	1560	1560	1560	0
272	20240313	154500	129550946	1560	1560	1560	1560	2592
273	20240313	154400	129550946	1560	1560	1560	1560	0
274	20240313	154300	129550946	1560	1560	1560	1560	0
275	20240313	154200	129550946	1560	1560	1560	1560	0
276	20240313	154100	129550946	1560	1560	1560	1560	0
277	20240313	154000	129550946	1560	1560	1560	1560	0
278	20240313	153900	129550946	1560	1560	1560	1560	0
279	20240313	153800	129550946	1560	1560	1560	1560	0
280	20240313	153700	129550946	1560	1560	1560	1560	0
281	20240313	153600	129550946	1560	1560	1560	1560	0
282	20240313	153500	129550946	1560	1560	1560	1560	0
283	20240313	153400	129550946	1560	1560	1560	1560	0
284	20240313	153300	129550946	1560	1560	1560	1560	0
285	20240313	153200	129550946	1560	1560	1560	1560	0
286	20240313	153100	129550946	1560	1560	1560	1560	0
287	20240313	153000	129550946	1560	1560	1560	1560	2592
288	20240313	152900	125507426	1560	1560	1560	1560	0
289	20240313	152800	125507426	1560	1560	1560	1560	0
290	20240313	152700	125507426	1560	1560	1560	1560	0
291	20240313	152600	125507426	1560	1560	1560	1560	0
292	20240313	152500	125507426	1560	1560	1560	1560	0
293	20240313	152400	125507426	1560	1560	1560	1560	0
294	20240313	152300	125507426	1560	1560	1560	1560	0
295	20240313	152200	125507426	1560	1560	1560	1560	0
296	20240313	152100	125507426	1560	1560	1560	1560	0
297	20240313	152000	125507426	1560	1560	1560	1560	0
298	20240313	151900	125507426	1560	1561	1561	1560	789
299	20240313	151800	124276394	1563	1563	1563	1563	1
300	20240313	151700	124274831	1563	1560	1563	1560	851
301	20240313	151600	122947268	1560	1560	1560	1560	1434
302	20240313	151500	120710228	1560	1560	1560	1560	2354
303	20240313	151400	117037988	1560	1562	1562	1560	658
304	20240313	151300	116011124	1563	1563	1563	1563	0
305	20240313	151200	116011124	1563	1563	1563	1563	0
306	20240313	151100	116011124	1563	1563	1563	1563	1
307	20240313	151000	116009561	1560	1560	1560	1560	0
308	20240313	150900	116009561	1560	1560	1560	1560	0
309	20240313	150800	116009561	1560	1560	1560	1560	0
310	20240313	150700	116009561	1560	1560	1560	1560	0
311	20240313	150600	116009561	1560	1560	1560	1560	0
312	20240313	150500	116009561	1560	1560	1560	1560	0
313	20240313	150400	116009561	1560	1560	1560	1560	54
314	20240313	150300	115925321	1560	1560	1560	1560	35
315	20240313	150200	115870721	1559	1564	1564	1559	2683
316	20240313	150100	111683396	1564	1564	1564	1564	522
317	20240313	150000	110866988	1561	1561	1561	1561	65
318	20240313	145900	110765523	1564	1560	1564	1560	152
319	20240313	145800	110528376	1561	1561	1561	1561	0
320	20240313	145700	110528376	1561	1560	1561	1560	105
321	20240313	145600	110364535	1559	1559	1559	1559	0
322	20240313	145500	110364535	1559	1559	1559	1559	0
323	20240313	145400	110364535	1559	1560	1560	1559	230
324	20240313	145300	110005872	1560	1560	1560	1560	94
325	20240313	145200	109859232	1563	1563	1563	1563	0
326	20240313	145100	109859232	1563	1563	1563	1563	0
327	20240313	145000	109859232	1563	1563	1563	1563	100
328	20240313	144900	109702932	1562	1560	1562	1560	158
329	20240313	144800	109456366	1561	1561	1561	1561	13
330	20240313	144700	109436073	1560	1560	1560	1560	64
331	20240313	144600	109336233	1560	1560	1560	1560	250
332	20240313	144500	108946233	1559	1559	1559	1559	0
333	20240313	144400	108946233	1559	1559	1559	1559	132
334	20240313	144300	108740445	1561	1561	1561	1561	0
335	20240313	144200	108740445	1561	1561	1561	1561	0
336	20240313	144100	108740445	1561	1561	1561	1561	7
337	20240313	144000	108729518	1560	1560	1560	1560	2051
338	20240313	143900	105529958	1559	1559	1559	1559	278
339	20240313	143800	105096556	1559	1559	1559	1559	20
340	20240313	143700	105065376	1558	1558	1558	1558	0
341	20240313	143600	105065376	1558	1558	1558	1558	366
342	20240313	143500	104495148	1558	1558	1558	1558	4
343	20240313	143400	104488916	1557	1557	1557	1557	0
344	20240313	143300	104488916	1557	1557	1557	1557	0
345	20240313	143200	104488916	1557	1557	1557	1557	40
346	20240313	143100	104426636	1558	1558	1558	1558	0
347	20240313	143000	104426636	1558	1558	1558	1558	25
348	20240313	142900	104387686	1558	1558	1558	1558	0
349	20240313	142800	104387686	1558	1558	1558	1558	0
350	20240313	142700	104387686	1558	1558	1558	1558	0
351	20240313	142600	104387686	1558	1558	1558	1558	0
352	20240313	142500	104387686	1558	1558	1558	1558	20
353	20240313	142400	104356526	1558	1558	1558	1558	6
354	20240313	142300	104347178	1559	1559	1559	1559	0
355	20240313	142200	104347178	1559	1559	1559	1559	0
356	20240313	142100	104347178	1559	1559	1559	1559	0
357	20240313	142000	104347178	1559	1559	1559	1559	2
358	20240313	141900	104344060	1559	1559	1559	1559	30
359	20240313	141800	104297290	1559	1557	1559	1557	836
360	20240313	141700	102995634	1557	1557	1557	1557	0
361	20240313	141600	102995634	1557	1557	1557	1557	50
362	20240313	141500	102917784	1557	1557	1557	1557	0
363	20240313	141400	102917784	1557	1557	1557	1557	0
364	20240313	141300	102917784	1557	1557	1557	1557	501
365	20240313	141200	102137727	1557	1557	1557	1557	0
366	20240313	141100	102137727	1557	1557	1557	1557	10
367	20240313	141000	102122157	1557	1557	1557	1557	0
368	20240313	140900	102122157	1557	1557	1557	1557	130
369	20240313	140800	101919747	1557	1557	1557	1557	2
370	20240313	140700	101916633	1557	1557	1557	1557	0
371	20240313	140600	101916633	1557	1557	1557	1557	0
372	20240313	140500	101916633	1557	1557	1557	1557	0
373	20240313	140400	101916633	1557	1556	1557	1556	154
374	20240313	140300	101677005	1556	1556	1556	1556	0
375	20240313	140200	101677005	1556	1557	1557	1556	16
376	20240313	140100	101652108	1557	1557	1557	1557	29
377	20240313	140000	101606955	1557	1557	1557	1557	33
378	20240313	135900	101555574	1557	1557	1557	1557	1
379	20240313	135800	101554017	1557	1557	1557	1557	0
380	20240313	135700	101554017	1557	1557	1557	1557	84
381	20240313	135600	101423229	1560	1560	1560	1560	0
382	20240313	135500	101423229	1560	1560	1560	1560	0
383	20240313	135400	101423229	1560	1560	1560	1560	0
384	20240313	135300	101423229	1560	1560	1560	1560	0
385	20240313	135200	101423229	1560	1560	1560	1560	0
386	20240313	135100	101423229	1560	1560	1560	1560	261
387	20240313	135000	101016069	1556	1556	1556	1556	0
388	20240313	134900	101016069	1556	1557	1557	1556	380
389	20240313	134800	100424594	1557	1557	1557	1557	0
390	20240313	134700	100424594	1557	1557	1557	1557	0
391	20240313	134600	100424594	1557	1560	1560	1557	186
392	20240313	134500	100134770	1561	1561	1561	1561	2
393	20240313	134400	100131648	1560	1561	1561	1560	549
394	20240313	134300	99275207	1562	1562	1562	1562	0
395	20240313	134200	99275207	1562	1562	1562	1562	0
396	20240313	134100	99275207	1562	1562	1562	1562	4
397	20240313	134000	99268959	1562	1562	1562	1562	128
398	20240313	133900	99069023	1562	1562	1562	1562	559
399	20240313	133800	98195865	1560	1560	1560	1560	86
400	20240313	133700	98061705	1560	1560	1560	1560	1171
401	20240313	133600	96234945	1560	1560	1560	1560	0
402	20240313	133500	96234945	1560	1560	1560	1560	64
403	20240313	133400	96135105	1560	1560	1560	1560	64
404	20240313	133300	96035265	1560	1560	1560	1560	0
405	20240313	133200	96035265	1560	1560	1560	1560	0
406	20240313	133100	96035265	1560	1560	1560	1560	0
407	20240313	133000	96035265	1560	1560	1560	1560	868
408	20240313	132900	94681185	1557	1557	1557	1557	4
409	20240313	132800	94674957	1557	1557	1557	1557	0
410	20240313	132700	94674957	1557	1557	1557	1557	0
411	20240313	132600	94674957	1557	1557	1557	1557	116
412	20240313	132500	94494345	1557	1557	1557	1557	150
413	20240313	132400	94260795	1558	1558	1558	1558	0
414	20240313	132300	94260795	1558	1558	1558	1558	117
415	20240313	132200	94078509	1558	1558	1558	1558	9
416	20240313	132100	94064487	1558	1558	1558	1558	0
417	20240313	132000	94064487	1558	1558	1558	1558	1000
418	20240313	131900	92506487	1557	1557	1557	1557	0
419	20240313	131800	92506487	1557	1557	1557	1557	92
420	20240313	131700	92363243	1559	1559	1559	1559	10
421	20240313	131600	92347653	1564	1561	1564	1558	7192
422	20240313	131500	81134832	1561	1561	1561	1561	3
423	20240313	131400	81130149	1561	1560	1561	1560	98
424	20240313	131300	80977262	1560	1560	1560	1560	2
425	20240313	131200	80974142	1560	1561	1561	1560	146
426	20240313	131100	80746337	1562	1562	1562	1562	25
427	20240313	131000	80707287	1562	1562	1562	1562	3
428	20240313	130900	80702601	1560	1560	1560	1560	64
429	20240313	130800	80602761	1560	1560	1560	1560	148
430	20240313	130700	80371881	1561	1561	1561	1561	0
431	20240313	130600	80371881	1561	1561	1561	1561	44
432	20240313	130500	80303197	1561	1561	1561	1561	0
433	20240313	130400	80303197	1561	1561	1561	1561	0
434	20240313	130300	80303197	1561	1561	1561	1561	1
435	20240313	130200	80301636	1561	1561	1561	1561	128
436	20240313	130100	80101828	1561	1561	1561	1561	0
437	20240313	130000	80101828	1561	1561	1561	1561	128
438	20240313	125900	79902020	1561	1561	1561	1561	62
439	20240313	125800	79805238	1561	1561	1561	1561	0
440	20240313	125700	79805238	1561	1561	1561	1561	65
441	20240313	125600	79703773	1564	1561	1564	1561	66
442	20240313	125500	79600741	1561	1561	1561	1561	0
443	20240313	125400	79600741	1561	1561	1561	1561	0
444	20240313	125300	79600741	1561	1561	1561	1561	0
445	20240313	125200	79600741	1561	1561	1561	1561	0
446	20240313	125100	79600741	1561	1561	1561	1561	123
447	20240313	125000	79408738	1561	1561	1561	1561	124
448	20240313	124900	79215174	1562	1562	1562	1562	5
449	20240313	124800	79207364	1561	1561	1561	1561	65
450	20240313	124700	79105899	1563	1561	1563	1561	68
451	20240313	124600	78999743	1561	1561	1561	1561	0
452	20240313	124500	78999743	1561	1561	1561	1561	64
453	20240313	124400	78899839	1561	1561	1561	1561	59
454	20240313	124300	78807740	1567	1567	1567	1567	0
455	20240313	124200	78807740	1567	1567	1567	1567	5
456	20240313	124100	78799905	1562	1562	1562	1562	0
457	20240313	124000	78799905	1562	1562	1562	1562	100
458	20240313	123900	78643705	1561	1561	1561	1561	165
459	20240313	123800	78386140	1562	1562	1562	1562	28
460	20240313	123700	78342404	1562	1562	1562	1562	0
461	20240313	123600	78342404	1562	1562	1562	1562	64
462	20240313	123500	78242436	1562	1562	1562	1562	64
463	20240313	123400	78142468	1562	1562	1562	1562	0
464	20240313	123300	78142468	1562	1562	1562	1562	0
465	20240313	123200	78142468	1562	1562	1562	1562	0
466	20240313	123100	78142468	1562	1562	1562	1562	0
467	20240313	123000	78142468	1562	1562	1562	1562	123
468	20240313	122900	77950342	1563	1562	1563	1562	133
469	20240313	122800	77742591	1562	1562	1562	1562	0
470	20240313	122700	77742591	1562	1562	1562	1562	64
471	20240313	122600	77642623	1562	1562	1562	1562	66
472	20240313	122500	77539531	1562	1562	1562	1562	1
473	20240313	122400	77537969	1562	1562	1562	1562	65
474	20240313	122300	77436439	1562	1562	1562	1562	1
475	20240313	122200	77434877	1562	1562	1562	1562	0
476	20240313	122100	77434877	1562	1562	1562	1562	42
477	20240313	122000	77369273	1562	1560	1562	1560	186
478	20240313	121900	77078913	1561	1561	1561	1561	20
479	20240313	121800	77047693	1560	1560	1560	1560	64
480	20240313	121700	76947853	1560	1560	1560	1560	134
481	20240313	121600	76738813	1561	1561	1561	1561	0
482	20240313	121500	76738813	1561	1561	1561	1561	75
483	20240313	121400	76621738	1561	1561	1561	1561	85
484	20240313	121300	76489053	1561	1561	1561	1561	203
485	20240313	121200	76172170	1561	1561	1561	1561	0
486	20240313	121100	76172170	1561	1564	1565	1561	7
487	20240313	121000	76161221	1567	1567	1567	1566	10
488	20240313	120900	76145552	1567	1561	1567	1561	67
489	20240313	120800	76040579	1561	1561	1561	1561	65
490	20240313	120700	75939114	1561	1561	1561	1561	0
491	20240313	120600	75939114	1561	1561	1561	1561	64
492	20240313	120500	75839210	1561	1561	1561	1561	64
493	20240313	120400	75739306	1562	1562	1562	1562	32
494	20240313	120300	75689322	1561	1561	1561	1561	65
495	20240313	120200	75587857	1562	1562	1562	1561	186
496	20240313	120100	75297433	1562	1562	1562	1562	5
497	20240313	120000	75289623	1561	1562	1562	1561	133
498	20240313	115900	75082005	1561	1561	1561	1561	59
499	20240313	115800	74989906	1561	1561	1561	1561	0
500	20240313	115700	74989906	1561	1564	1564	1561	69
501	20240313	115600	74882182	1560	1560	1560	1560	0
502	20240313	115500	74882182	1560	1560	1560	1560	0
503	20240313	115400	74882182	1560	1560	1560	1560	0
504	20240313	115300	74882182	1560	1560	1560	1560	187
505	20240313	115200	74590462	1560	1559	1560	1559	226
506	20240313	115100	74238127	1560	1563	1563	1560	3435
507	20240313	115000	68876600	1565	1565	1565	1565	5
508	20240313	114900	68868775	1563	1563	1563	1563	83
509	20240313	114800	68739046	1563	1564	1564	1563	2281
510	20240313	114700	65172793	1564	1564	1564	1564	0
511	20240313	114600	65172793	1564	1564	1564	1564	128
512	20240313	114500	64972601	1564	1564	1564	1564	128
513	20240313	114400	64772409	1564	1564	1564	1564	100
514	20240313	114300	64616009	1567	1567	1567	1567	0
515	20240313	114200	64616009	1567	1567	1567	1567	0
516	20240313	114100	64616009	1567	1567	1567	1567	151
517	20240313	114000	64379392	1564	1564	1564	1564	0
518	20240313	113900	64379392	1564	1564	1564	1564	128
519	20240313	113800	64179200	1564	1564	1564	1564	0
520	20240313	113700	64179200	1564	1564	1564	1564	94
521	20240313	113600	64032184	1564	1564	1564	1564	59
522	20240313	113500	63939908	1566	1566	1566	1566	35
523	20240313	113400	63885098	1567	1567	1567	1567	5
524	20240313	113300	63877263	1568	1568	1568	1568	0
525	20240313	113200	63877263	1568	1568	1568	1568	0
526	20240313	113100	63877263	1568	1564	1568	1564	91
527	20240313	113000	63734899	1564	1564	1564	1564	64
528	20240313	112900	63634803	1565	1565	1565	1565	0
529	20240313	112800	63634803	1565	1565	1565	1565	61
530	20240313	112700	63539338	1565	1565	1565	1565	127
531	20240313	112600	63340583	1566	1566	1566	1566	0
532	20240313	112500	63340583	1566	1567	1567	1566	51
533	20240313	112400	63260716	1566	1566	1566	1566	65
534	20240313	112300	63158926	1565	1565	1565	1565	0
535	20240313	112200	63158926	1565	1565	1565	1565	128
536	20240313	112100	62958606	1565	1565	1565	1565	0
537	20240313	112000	62958606	1565	1565	1565	1565	627
538	20240313	111900	61977351	1565	1565	1565	1565	0
539	20240313	111800	61977351	1565	1565	1565	1565	107
540	20240313	111700	61809896	1565	1565	1565	1565	0
541	20240313	111600	61809896	1565	1566	1566	1565	128
542	20240313	111500	61609571	1566	1566	1566	1566	16
543	20240313	111400	61584515	1567	1567	1567	1567	0
544	20240313	111300	61584515	1567	1567	1567	1567	5
545	20240313	111200	61576680	1565	1565	1565	1565	73
546	20240313	111100	61462435	1566	1566	1566	1566	5
547	20240313	111000	61454605	1565	1565	1565	1565	128
548	20240313	110900	61254285	1566	1566	1566	1566	50
549	20240313	110800	61175985	1566	1566	1566	1566	0
550	20240313	110700	61175985	1566	1566	1566	1566	0
551	20240313	110600	61175985	1566	1564	1566	1564	70
552	20240313	110500	61066495	1566	1566	1566	1566	5
553	20240313	110400	61058665	1564	1564	1564	1564	0
554	20240313	110300	61058665	1564	1564	1564	1564	0
555	20240313	110200	61058665	1564	1564	1564	1564	0
556	20240313	110100	61058665	1564	1564	1564	1564	0
557	20240313	110000	61058665	1564	1564	1564	1564	0
558	20240313	105900	61058665	1564	1564	1564	1564	1293
559	20240313	105800	59036413	1564	1564	1564	1564	727
560	20240313	105700	57899385	1564	1564	1564	1564	656
561	20240313	105600	56873401	1565	1565	1565	1565	257
562	20240313	105500	56471196	1566	1567	1567	1566	814
563	20240313	105400	55195736	1567	1567	1567	1567	0
564	20240313	105300	55195736	1567	1567	1567	1567	0
565	20240313	105200	55195736	1567	1567	1567	1567	26
566	20240313	105100	55154994	1567	1567	1567	1567	0
567	20240313	105000	55154994	1567	1567	1567	1567	0
568	20240313	104900	55154994	1567	1567	1567	1567	17
569	20240313	104800	55128355	1567	1567	1567	1567	26
570	20240313	104700	55087613	1567	1567	1567	1567	68
571	20240313	104600	54981057	1567	1567	1567	1567	0
572	20240313	104500	54981057	1567	1567	1567	1567	9
573	20240313	104400	54966954	1568	1568	1568	1568	0
574	20240313	104300	54966954	1568	1568	1568	1568	0
575	20240313	104200	54966954	1568	1568	1568	1568	39
576	20240313	104100	54905802	1567	1567	1567	1567	22
577	20240313	104000	54871328	1568	1568	1568	1568	0
578	20240313	103900	54871328	1568	1568	1568	1568	0
579	20240313	103800	54871328	1568	1568	1568	1568	0
580	20240313	103700	54871328	1568	1568	1568	1568	0
581	20240313	103600	54871328	1568	1568	1568	1568	9
582	20240313	103500	54857216	1568	1568	1568	1568	0
583	20240313	103400	54857216	1568	1568	1568	1568	0
584	20240313	103300	54857216	1568	1568	1568	1568	4
585	20240313	103200	54850944	1568	1568	1568	1568	0
586	20240313	103100	54850944	1568	1568	1568	1568	9
587	20240313	103000	54836832	1568	1568	1568	1568	0
588	20240313	102900	54836832	1568	1568	1568	1568	0
589	20240313	102800	54836832	1568	1568	1568	1568	28
590	20240313	102700	54792928	1568	1568	1568	1568	0
591	20240313	102600	54792928	1568	1568	1568	1568	13
592	20240313	102500	54772544	1568	1568	1568	1568	61
593	20240313	102400	54676896	1568	1568	1568	1568	1
594	20240313	102300	54675328	1568	1568	1568	1568	502
595	20240313	102200	53888192	1568	1568	1568	1568	1
596	20240313	102100	53886624	1568	1568	1568	1568	13
597	20240313	102000	53866240	1567	1567	1567	1567	500
598	20240313	101900	53082740	1567	1567	1567	1567	300
599	20240313	101800	52612640	1568	1568	1568	1568	0
600	20240313	101700	52612640	1568	1568	1568	1568	59
601	20240313	101600	52520128	1567	1567	1567	1567	0
602	20240313	101500	52520128	1567	1567	1567	1567	0
603	20240313	101400	52520128	1567	1567	1567	1567	44
604	20240313	101300	52451180	1567	1567	1567	1567	0
605	20240313	101200	52451180	1567	1567	1567	1567	0
606	20240313	101100	52451180	1567	1567	1567	1567	0
607	20240313	101000	52451180	1567	1567	1567	1567	431
608	20240313	100900	51775803	1567	1567	1567	1567	31
609	20240313	100800	51727226	1567	1567	1567	1567	0
610	20240313	100700	51727226	1567	1567	1567	1567	1
611	20240313	100600	51725659	1567	1567	1567	1567	0
612	20240313	100500	51725659	1567	1567	1567	1567	0
613	20240313	100400	51725659	1567	1567	1567	1567	0
614	20240313	100300	51725659	1567	1567	1567	1567	0
615	20240313	100200	51725659	1567	1567	1567	1567	5
616	20240313	100100	51717824	1567	1567	1567	1567	5
617	20240313	100000	51709989	1567	1567	1567	1567	1024
618	20240313	095900	50105381	1565	1565	1565	1565	0
619	20240313	095800	50105381	1565	1565	1565	1565	0
620	20240313	095700	50105381	1565	1566	1566	1565	56
621	20240313	095600	50017691	1567	1567	1567	1567	5
622	20240313	095500	50009856	1567	1567	1567	1567	3
623	20240313	095400	50005155	1565	1565	1565	1565	21
624	20240313	095300	49972290	1565	1565	1565	1565	4
625	20240313	095200	49966030	1564	1567	1567	1564	26
626	20240313	095100	49925348	1565	1565	1565	1565	24
627	20240313	095000	49887788	1564	1564	1564	1564	2
628	20240313	094900	49884660	1564	1564	1564	1564	0
629	20240313	094800	49884660	1564	1565	1565	1564	163
630	20240313	094700	49629715	1568	1568	1568	1568	0
631	20240313	094600	49629715	1568	1564	1568	1564	135
632	20240313	094500	49418063	1568	1568	1568	1568	10
633	20240313	094400	49402383	1568	1568	1568	1568	0
634	20240313	094300	49402383	1568	1568	1568	1565	89
635	20240313	094200	49263053	1568	1568	1568	1568	1
636	20240313	094100	49261485	1568	1568	1568	1568	95
637	20240313	094000	49112525	1568	1568	1568	1568	0
638	20240313	093900	49112525	1568	1568	1568	1568	100
639	20240313	093800	48955725	1562	1562	1562	1562	197
640	20240313	093700	48648011	1562	1562	1562	1562	165
641	20240313	093600	48390281	1560	1560	1560	1560	6
642	20240313	093500	48380921	1560	1560	1560	1560	0
643	20240313	093400	48380921	1560	1560	1560	1560	13
644	20240313	093300	48360641	1562	1562	1562	1562	0
645	20240313	093200	48360641	1562	1562	1562	1562	0
646	20240313	093100	48360641	1562	1560	1562	1555	2000
647	20240313	093000	45240246	1561	1562	1562	1561	60
648	20240313	092900	45146581	1562	1562	1562	1562	295
649	20240313	092800	44685791	1562	1562	1562	1562	0
650	20240313	092700	44685791	1562	1563	1563	1562	90
651	20240313	092600	44545135	1569	1569	1569	1569	0
652	20240313	092500	44545135	1569	1569	1569	1569	0
653	20240313	092400	44545135	1569	1569	1569	1569	0
654	20240313	092300	44545135	1569	1569	1569	1569	0
655	20240313	092200	44545135	1569	1569	1569	1569	0
656	20240313	092100	44545135	1569	1569	1569	1569	0
657	20240313	092000	44545135	1569	1569	1569	1569	0
658	20240313	091900	44545135	1569	1569	1569	1569	0
659	20240313	091800	44545135	1569	1569	1569	1569	0
660	20240313	091700	44545135	1569	1569	1569	1569	0
661	20240313	091600	44545135	1569	1569	1569	1569	0
662	20240313	091500	44545135	1569	1569	1569	1569	0
663	20240313	091400	44545135	1569	1565	1569	1565	1055
664	20240313	091300	42892016	1566	1566	1566	1566	0
665	20240313	091200	42892016	1566	1566	1566	1566	0
666	20240313	091100	42892016	1566	1566	1566	1566	0
667	20240313	091000	42892016	1566	1566	1566	1566	100
668	20240313	090900	42735416	1567	1567	1567	1567	1
669	20240313	090800	42733849	1550	1560	1560	1550	1128
670	20240313	090700	40984169	1549	1549	1549	1549	0
671	20240313	090600	40984169	1549	1559	1559	1549	8498
672	20240313	090500	27812742	1562	1557	1562	1551	7132
673	20240313	090400	16732105	1558	1560	1560	1552	3459
674	20240313	090300	11349618	1560	1571	1571	1560	6308
675	20240313	090200	1492788	1578	1578	1578	1578	0
676	20240313	090100	1492788	1578	1578	1578	1578	0
677	20240313	090000	1492788	1578	1578	1578	1578	612