KissMeData/040610/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	192300	46334959	1672	1672	1672	1672	1226
3	20240313	192200	46334959	1672	1672	1672	1672	0
4	20240313	192100	46334959	1672	1672	1672	1672	0
5	20240313	192000	46334959	1672	1672	1672	1672	0
6	20240313	191900	46334959	1672	1672	1672	1672	0
7	20240313	191800	46334959	1672	1672	1672	1672	0
8	20240313	191700	46334959	1672	1672	1672	1672	0
9	20240313	191600	46334959	1672	1672	1672	1672	0
10	20240313	191500	46334959	1672	1672	1672	1672	0
11	20240313	191400	46334959	1672	1672	1672	1672	0
12	20240313	191300	46334959	1672	1672	1672	1672	0
13	20240313	191200	46334959	1672	1672	1672	1672	0
14	20240313	191100	46334959	1672	1672	1672	1672	0
15	20240313	191000	46334959	1672	1672	1672	1672	0
16	20240313	190900	46334959	1672	1672	1672	1672	0
17	20240313	190800	46334959	1672	1672	1672	1672	0
18	20240313	190700	46334959	1672	1672	1672	1672	0
19	20240313	190600	46334959	1672	1672	1672	1672	0
20	20240313	190500	46334959	1672	1672	1672	1672	0
21	20240313	190400	46334959	1672	1672	1672	1672	0
22	20240313	190300	46334959	1672	1672	1672	1672	0
23	20240313	190200	46334959	1672	1672	1672	1672	0
24	20240313	190100	46334959	1672	1672	1672	1672	0
25	20240313	190000	46334959	1672	1672	1672	1672	0
26	20240313	185900	46334959	1672	1672	1672	1672	0
27	20240313	185800	46334959	1672	1672	1672	1672	0
28	20240313	185700	46334959	1672	1672	1672	1672	0
29	20240313	185600	46334959	1672	1672	1672	1672	0
30	20240313	185500	46334959	1672	1672	1672	1672	0
31	20240313	185400	46334959	1672	1672	1672	1672	0
32	20240313	185300	46334959	1672	1672	1672	1672	1226
33	20240313	185200	46334959	1672	1672	1672	1672	0
34	20240313	185100	46334959	1672	1672	1672	1672	0
35	20240313	185000	46334959	1672	1672	1672	1672	0
36	20240313	184900	46334959	1672	1672	1672	1672	0
37	20240313	184800	46334959	1672	1672	1672	1672	0
38	20240313	184700	46334959	1672	1672	1672	1672	0
39	20240313	184600	46334959	1672	1672	1672	1672	0
40	20240313	184500	46334959	1672	1672	1672	1672	0
41	20240313	184400	46334959	1672	1672	1672	1672	0
42	20240313	184300	46334959	1672	1672	1672	1672	0
43	20240313	184200	46334959	1672	1672	1672	1672	0
44	20240313	184100	46334959	1672	1672	1672	1672	0
45	20240313	184000	46334959	1672	1672	1672	1672	0
46	20240313	183900	46334959	1672	1672	1672	1672	0
47	20240313	183800	46334959	1672	1672	1672	1672	0
48	20240313	183700	46334959	1672	1672	1672	1672	0
49	20240313	183600	46334959	1672	1672	1672	1672	0
50	20240313	183500	46334959	1672	1672	1672	1672	0
51	20240313	183400	46334959	1672	1672	1672	1672	0
52	20240313	183300	46334959	1672	1672	1672	1672	0
53	20240313	183200	46334959	1672	1672	1672	1672	0
54	20240313	183100	46334959	1672	1672	1672	1672	0
55	20240313	183000	46334959	1672	1672	1672	1672	0
56	20240313	182900	46334959	1672	1672	1672	1672	0
57	20240313	182800	46334959	1672	1672	1672	1672	0
58	20240313	182700	46334959	1672	1672	1672	1672	0
59	20240313	182600	46334959	1672	1672	1672	1672	0
60	20240313	182500	46334959	1672	1672	1672	1672	0
61	20240313	182400	46334959	1672	1672	1672	1672	0
62	20240313	182300	46334959	1672	1672	1672	1672	1226
63	20240313	182200	46334959	1672	1672	1672	1672	0
64	20240313	182100	46334959	1672	1672	1672	1672	0
65	20240313	182000	46334959	1672	1672	1672	1672	0
66	20240313	181900	46334959	1672	1672	1672	1672	0
67	20240313	181800	46334959	1672	1672	1672	1672	0
68	20240313	181700	46334959	1672	1672	1672	1672	0
69	20240313	181600	46334959	1672	1672	1672	1672	0
70	20240313	181500	46334959	1672	1672	1672	1672	0
71	20240313	181400	46334959	1672	1672	1672	1672	0
72	20240313	181300	46334959	1672	1672	1672	1672	0
73	20240313	181200	46334959	1672	1672	1672	1672	0
74	20240313	181100	46334959	1672	1672	1672	1672	0
75	20240313	181000	46334959	1672	1672	1672	1672	0
76	20240313	180900	46334959	1672	1672	1672	1672	0
77	20240313	180800	46334959	1672	1672	1672	1672	0
78	20240313	180700	46334959	1672	1672	1672	1672	0
79	20240313	180600	46334959	1672	1672	1672	1672	0
80	20240313	180500	46334959	1672	1672	1672	1672	0
81	20240313	180400	46334959	1672	1672	1672	1672	0
82	20240313	180300	46334959	1672	1672	1672	1672	0
83	20240313	180200	46334959	1672	1672	1672	1672	0
84	20240313	180100	46334959	1672	1672	1672	1672	0
85	20240313	180000	46334959	1672	1672	1672	1672	0
86	20240313	175900	46334959	1672	1672	1672	1672	0
87	20240313	175800	46334959	1672	1672	1672	1672	0
88	20240313	175700	46334959	1672	1672	1672	1672	0
89	20240313	175600	46334959	1672	1672	1672	1672	0
90	20240313	175500	46334959	1672	1672	1672	1672	0
91	20240313	175400	46334959	1672	1672	1672	1672	0
92	20240313	175300	46334959	1672	1672	1672	1672	1226
93	20240313	175200	46334959	1672	1672	1672	1672	0
94	20240313	175100	46334959	1672	1672	1672	1672	0
95	20240313	175000	46334959	1672	1672	1672	1672	0
96	20240313	174900	46334959	1672	1672	1672	1672	0
97	20240313	174800	46334959	1672	1672	1672	1672	0
98	20240313	174700	46334959	1672	1672	1672	1672	0
99	20240313	174600	46334959	1672	1672	1672	1672	0
100	20240313	174500	46334959	1672	1672	1672	1672	0
101	20240313	174400	46334959	1672	1672	1672	1672	0
102	20240313	174300	46334959	1672	1672	1672	1672	0
103	20240313	174200	46334959	1672	1672	1672	1672	0
104	20240313	174100	46334959	1672	1672	1672	1672	0
105	20240313	174000	46334959	1672	1672	1672	1672	0
106	20240313	173900	46334959	1672	1672	1672	1672	0
107	20240313	173800	46334959	1672	1672	1672	1672	0
108	20240313	173700	46334959	1672	1672	1672	1672	0
109	20240313	173600	46334959	1672	1672	1672	1672	0
110	20240313	173500	46334959	1672	1672	1672	1672	0
111	20240313	173400	46334959	1672	1672	1672	1672	0
112	20240313	173300	46334959	1672	1672	1672	1672	0
113	20240313	173200	46334959	1672	1672	1672	1672	0
114	20240313	173100	46334959	1672	1672	1672	1672	0
115	20240313	173000	46334959	1672	1672	1672	1672	0
116	20240313	172900	46334959	1672	1672	1672	1672	0
117	20240313	172800	46334959	1672	1672	1672	1672	0
118	20240313	172700	46334959	1672	1672	1672	1672	0
119	20240313	172600	46334959	1672	1672	1672	1672	0
120	20240313	172500	46334959	1672	1672	1672	1672	0
121	20240313	172400	46334959	1672	1672	1672	1672	0
122	20240313	172300	46334959	1672	1672	1672	1672	1226
123	20240313	172200	46334959	1672	1672	1672	1672	0
124	20240313	172100	46334959	1672	1672	1672	1672	0
125	20240313	172000	46334959	1672	1672	1672	1672	0
126	20240313	171900	46334959	1672	1672	1672	1672	0
127	20240313	171800	46334959	1672	1672	1672	1672	0
128	20240313	171700	46334959	1672	1672	1672	1672	0
129	20240313	171600	46334959	1672	1672	1672	1672	0
130	20240313	171500	46334959	1672	1672	1672	1672	0
131	20240313	171400	46334959	1672	1672	1672	1672	0
132	20240313	171300	46334959	1672	1672	1672	1672	0
133	20240313	171200	46334959	1672	1672	1672	1672	0
134	20240313	171100	46334959	1672	1672	1672	1672	0
135	20240313	171000	46334959	1672	1672	1672	1672	0
136	20240313	170900	46334959	1672	1672	1672	1672	0
137	20240313	170800	46334959	1672	1672	1672	1672	0
138	20240313	170700	46334959	1672	1672	1672	1672	0
139	20240313	170600	46334959	1672	1672	1672	1672	0
140	20240313	170500	46334959	1672	1672	1672	1672	0
141	20240313	170400	46334959	1672	1672	1672	1672	0
142	20240313	170300	46334959	1672	1672	1672	1672	0
143	20240313	170200	46334959	1672	1672	1672	1672	0
144	20240313	170100	46334959	1672	1672	1672	1672	0
145	20240313	170000	46334959	1672	1672	1672	1672	0
146	20240313	165900	46334959	1672	1672	1672	1672	0
147	20240313	165800	46334959	1672	1672	1672	1672	0
148	20240313	165700	46334959	1672	1672	1672	1672	0
149	20240313	165600	46334959	1672	1672	1672	1672	0
150	20240313	165500	46334959	1672	1672	1672	1672	0
151	20240313	165400	46334959	1672	1672	1672	1672	0
152	20240313	165300	46334959	1672	1672	1672	1672	1226
153	20240313	165200	46334959	1672	1672	1672	1672	0
154	20240313	165100	46334959	1672	1672	1672	1672	0
155	20240313	165000	46334959	1672	1672	1672	1672	0
156	20240313	164900	46334959	1672	1672	1672	1672	0
157	20240313	164800	46334959	1672	1672	1672	1672	0
158	20240313	164700	46334959	1672	1672	1672	1672	0
159	20240313	164600	46334959	1672	1672	1672	1672	0
160	20240313	164500	46334959	1672	1672	1672	1672	0
161	20240313	164400	46334959	1672	1672	1672	1672	0
162	20240313	164300	46334959	1672	1672	1672	1672	0
163	20240313	164200	46334959	1672	1672	1672	1672	0
164	20240313	164100	46334959	1672	1672	1672	1672	0
165	20240313	164000	46334959	1672	1672	1672	1672	0
166	20240313	163900	46334959	1672	1672	1672	1672	0
167	20240313	163800	46334959	1672	1672	1672	1672	0
168	20240313	163700	46334959	1672	1672	1672	1672	0
169	20240313	163600	46334959	1672	1672	1672	1672	0
170	20240313	163500	46334959	1672	1672	1672	1672	0
171	20240313	163400	46334959	1672	1672	1672	1672	0
172	20240313	163300	46334959	1672	1672	1672	1672	0
173	20240313	163200	46334959	1672	1672	1672	1672	0
174	20240313	163100	46334959	1672	1672	1672	1672	0
175	20240313	163000	46334959	1672	1672	1672	1672	0
176	20240313	162900	46334959	1672	1672	1672	1672	0
177	20240313	162800	46334959	1672	1672	1672	1672	0
178	20240313	162700	46334959	1672	1672	1672	1672	0
179	20240313	162600	46334959	1672	1672	1672	1672	0
180	20240313	162500	46334959	1672	1672	1672	1672	0
181	20240313	162400	46334959	1672	1672	1672	1672	0
182	20240313	162300	46334959	1672	1672	1672	1672	1226
183	20240313	162200	46334959	1672	1672	1672	1672	0
184	20240313	162100	46334959	1672	1672	1672	1672	0
185	20240313	162000	46334959	1672	1672	1672	1672	0
186	20240313	161900	46334959	1672	1672	1672	1672	0
187	20240313	161800	46334959	1672	1672	1672	1672	0
188	20240313	161700	46334959	1672	1672	1672	1672	0
189	20240313	161600	46334959	1672	1672	1672	1672	0
190	20240313	161500	46334959	1672	1672	1672	1672	0
191	20240313	161400	46334959	1672	1672	1672	1672	0
192	20240313	161300	46334959	1672	1672	1672	1672	0
193	20240313	161200	46334959	1672	1672	1672	1672	0
194	20240313	161100	46334959	1672	1672	1672	1672	0
195	20240313	161000	46334959	1672	1672	1672	1672	0
196	20240313	160900	46334959	1672	1672	1672	1672	0
197	20240313	160800	46334959	1672	1672	1672	1672	0
198	20240313	160700	46334959	1672	1672	1672	1672	0
199	20240313	160600	46334959	1672	1672	1672	1672	0
200	20240313	160500	46334959	1672	1672	1672	1672	0
201	20240313	160400	46334959	1672	1672	1672	1672	0
202	20240313	160300	46334959	1672	1672	1672	1672	0
203	20240313	160200	46334959	1672	1672	1672	1672	0
204	20240313	160100	46334959	1672	1672	1672	1672	0
205	20240313	160000	46334959	1672	1672	1672	1672	0
206	20240313	155900	46334959	1672	1672	1672	1672	0
207	20240313	155800	46334959	1672	1672	1672	1672	0
208	20240313	155700	46334959	1672	1672	1672	1672	0
209	20240313	155600	46334959	1672	1672	1672	1672	0
210	20240313	155500	46334959	1672	1672	1672	1672	0
211	20240313	155400	46334959	1672	1672	1672	1672	0
212	20240313	155300	46334959	1672	1672	1672	1672	1226
213	20240313	155200	46334959	1672	1672	1672	1672	0
214	20240313	155100	46334959	1672	1672	1672	1672	0
215	20240313	155000	46334959	1672	1672	1672	1672	0
216	20240313	154900	46334959	1672	1672	1672	1672	0
217	20240313	154800	46334959	1672	1672	1672	1672	0
218	20240313	154700	46334959	1672	1672	1672	1672	0
219	20240313	154600	46334959	1672	1672	1672	1672	0
220	20240313	154500	46334959	1672	1672	1672	1672	0
221	20240313	154400	46334959	1672	1672	1672	1672	0
222	20240313	154300	46334959	1672	1672	1672	1672	0
223	20240313	154200	46334959	1672	1672	1672	1672	0
224	20240313	154100	46334959	1672	1672	1672	1672	0
225	20240313	154000	46334959	1672	1672	1672	1672	0
226	20240313	153900	46334959	1672	1672	1672	1672	0
227	20240313	153800	46334959	1672	1672	1672	1672	0
228	20240313	153700	46334959	1672	1672	1672	1672	0
229	20240313	153600	46334959	1672	1672	1672	1672	0
230	20240313	153500	46334959	1672	1672	1672	1672	0
231	20240313	153400	46334959	1672	1672	1672	1672	0
232	20240313	153300	46334959	1672	1672	1672	1672	0
233	20240313	153200	46334959	1672	1672	1672	1672	0
234	20240313	153100	46334959	1672	1672	1672	1672	0
235	20240313	153000	46334959	1672	1672	1672	1672	1226
236	20240313	152900	44285087	1673	1673	1673	1673	0
237	20240313	152800	44285087	1673	1673	1673	1673	0
238	20240313	152700	44285087	1673	1673	1673	1673	0
239	20240313	152600	44285087	1673	1673	1673	1673	0
240	20240313	152500	44285087	1673	1673	1673	1673	0
241	20240313	152400	44285087	1673	1673	1673	1673	0
242	20240313	152300	44285087	1673	1673	1673	1673	0
243	20240313	152200	44285087	1673	1673	1673	1673	0
244	20240313	152100	44285087	1673	1673	1673	1673	0
245	20240313	152000	44285087	1673	1673	1673	1673	0
246	20240313	151900	44285087	1673	1673	1673	1673	0
247	20240313	151800	44285087	1673	1677	1677	1673	20
248	20240313	151700	44251551	1673	1673	1673	1673	0
249	20240313	151600	44251551	1673	1676	1676	1673	11
250	20240313	151500	44233118	1672	1672	1672	1672	0
251	20240313	151400	44233118	1672	1672	1672	1672	0
252	20240313	151300	44233118	1672	1672	1672	1672	0
253	20240313	151200	44233118	1672	1672	1672	1672	1
254	20240313	151100	44231446	1675	1675	1675	1675	10
255	20240313	151000	44214696	1672	1672	1672	1672	0
256	20240313	150900	44214696	1672	1672	1672	1672	0
257	20240313	150800	44214696	1672	1672	1672	1672	0
258	20240313	150700	44214696	1672	1672	1672	1672	0
259	20240313	150600	44214696	1672	1672	1672	1672	1
260	20240313	150500	44213024	1673	1673	1673	1673	493
261	20240313	150400	43388235	1672	1672	1672	1672	7
262	20240313	150300	43376531	1672	1672	1672	1672	1
263	20240313	150200	43374859	1677	1677	1677	1677	1
264	20240313	150100	43373182	1672	1673	1673	1672	2
265	20240313	150000	43369837	1672	1672	1672	1672	0
266	20240313	145900	43369837	1672	1672	1672	1672	0
267	20240313	145800	43369837	1672	1672	1672	1672	1
268	20240313	145700	43368165	1674	1678	1678	1674	933
269	20240313	145600	41803663	1679	1679	1679	1679	1
270	20240313	145500	41801984	1678	1678	1678	1678	2
271	20240313	145400	41798628	1678	1676	1678	1676	22
272	20240313	145300	41761726	1675	1675	1675	1675	3
273	20240313	145200	41756701	1673	1674	1674	1673	2
274	20240313	145100	41753354	1675	1675	1675	1675	20
275	20240313	145000	41719854	1679	1673	1679	1673	20
276	20240313	144900	41686295	1672	1672	1672	1672	2800
277	20240313	144800	37004695	1672	1672	1672	1672	6
278	20240313	144700	36994663	1672	1672	1672	1672	58
279	20240313	144600	36897687	1672	1672	1672	1672	29
280	20240313	144500	36849199	1671	1671	1671	1671	0
281	20240313	144400	36849199	1671	1671	1671	1671	0
282	20240313	144300	36849199	1671	1671	1671	1671	0
283	20240313	144200	36849199	1671	1671	1671	1671	0
284	20240313	144100	36849199	1671	1672	1672	1671	8
285	20240313	144000	36835825	1672	1672	1672	1672	0
286	20240313	143900	36835825	1672	1672	1672	1672	11
287	20240313	143800	36817433	1671	1671	1671	1671	0
288	20240313	143700	36817433	1671	1671	1671	1671	0
289	20240313	143600	36817433	1671	1672	1672	1671	101
290	20240313	143500	36648562	1671	1671	1671	1671	0
291	20240313	143400	36648562	1671	1672	1672	1671	101
292	20240313	143300	36479691	1671	1672	1672	1671	501
293	20240313	143200	35642020	1669	1669	1669	1669	0
294	20240313	143100	35642020	1669	1669	1669	1669	0
295	20240313	143000	35642020	1669	1669	1669	1669	0
296	20240313	142900	35642020	1669	1669	1669	1669	0
297	20240313	142800	35642020	1669	1674	1674	1669	615
298	20240313	142700	34612519	1674	1675	1675	1674	599
299	20240313	142600	33609195	1675	1675	1675	1675	1
300	20240313	142500	33607520	1675	1675	1675	1675	0
301	20240313	142400	33607520	1675	1675	1675	1675	0
302	20240313	142300	33607520	1675	1675	1675	1675	1
303	20240313	142200	33605845	1678	1678	1678	1678	1
304	20240313	142100	33604167	1681	1678	1681	1678	200
305	20240313	142000	33267985	1674	1674	1674	1674	1
306	20240313	141900	33266311	1676	1676	1676	1676	0
307	20240313	141800	33266311	1676	1677	1680	1676	101
308	20240313	141700	33096643	1679	1674	1679	1674	12
309	20240313	141600	33076505	1679	1674	1679	1674	160
310	20240313	141500	32808177	1674	1674	1674	1674	1
311	20240313	141400	32806503	1677	1669	1677	1669	109
312	20240313	141300	32624024	1670	1670	1670	1670	550
313	20240313	141200	31705524	1668	1668	1668	1668	0
314	20240313	141100	31705524	1668	1668	1668	1668	0
315	20240313	141000	31705524	1668	1668	1668	1668	0
316	20240313	140900	31705524	1668	1668	1668	1668	0
317	20240313	140800	31705524	1668	1668	1668	1668	0
318	20240313	140700	31705524	1668	1668	1668	1668	0
319	20240313	140600	31705524	1668	1670	1671	1668	1103
320	20240313	140500	29863514	1668	1668	1668	1668	1
321	20240313	140400	29861846	1670	1670	1670	1670	10
322	20240313	140300	29845146	1668	1668	1668	1668	0
323	20240313	140200	29845146	1668	1668	1668	1668	0
324	20240313	140100	29845146	1668	1668	1668	1668	0
325	20240313	140000	29845146	1668	1668	1668	1668	0
326	20240313	135900	29845146	1668	1668	1668	1668	0
327	20240313	135800	29845146	1668	1668	1668	1668	0
328	20240313	135700	29845146	1668	1668	1669	1668	5
329	20240313	135600	29836803	1671	1670	1671	1668	107
330	20240313	135500	29658073	1668	1668	1668	1668	0
331	20240313	135400	29658073	1668	1668	1668	1668	0
332	20240313	135300	29658073	1668	1668	1668	1668	0
333	20240313	135200	29658073	1668	1668	1668	1668	1
334	20240313	135100	29656405	1671	1671	1671	1671	0
335	20240313	135000	29656405	1671	1671	1671	1671	600
336	20240313	134900	28653805	1667	1667	1667	1667	0
337	20240313	134800	28653805	1667	1667	1667	1667	0
338	20240313	134700	28653805	1667	1667	1667	1667	0
339	20240313	134600	28653805	1667	1667	1667	1667	0
340	20240313	134500	28653805	1667	1667	1667	1667	0
341	20240313	134400	28653805	1667	1667	1667	1667	0
342	20240313	134300	28653805	1667	1667	1667	1667	0
343	20240313	134200	28653805	1667	1672	1672	1667	2
344	20240313	134100	28650466	1675	1675	1675	1675	0
345	20240313	134000	28650466	1675	1675	1675	1675	0
346	20240313	133900	28650466	1675	1675	1675	1675	60
347	20240313	133800	28549966	1675	1669	1675	1669	1598
348	20240313	133700	25879316	1669	1669	1669	1669	0
349	20240313	133600	25879316	1669	1669	1669	1669	0
350	20240313	133500	25879316	1669	1669	1669	1669	0
351	20240313	133400	25879316	1669	1669	1669	1669	0
352	20240313	133300	25879316	1669	1669	1669	1669	0
353	20240313	133200	25879316	1669	1669	1669	1669	600
354	20240313	133100	24877916	1669	1669	1669	1669	0
355	20240313	133000	24877916	1669	1669	1669	1669	0
356	20240313	132900	24877916	1669	1669	1669	1669	5
357	20240313	132800	24869571	1667	1667	1667	1667	0
358	20240313	132700	24869571	1667	1667	1667	1667	0
359	20240313	132600	24869571	1667	1667	1667	1667	0
360	20240313	132500	24869571	1667	1667	1667	1667	0
361	20240313	132400	24869571	1667	1667	1667	1667	0
362	20240313	132300	24869571	1667	1667	1667	1667	0
363	20240313	132200	24869571	1667	1667	1667	1667	0
364	20240313	132100	24869571	1667	1667	1667	1667	0
365	20240313	132000	24869571	1667	1671	1671	1667	4693
366	20240313	131900	17041120	1674	1674	1674	1674	0
367	20240313	131800	17041120	1674	1674	1674	1674	10
368	20240313	131700	17024380	1680	1680	1680	1680	0
369	20240313	131600	17024380	1680	1680	1680	1680	0
370	20240313	131500	17024380	1680	1680	1680	1680	0
371	20240313	131400	17024380	1680	1680	1680	1680	0
372	20240313	131300	17024380	1680	1680	1680	1680	0
373	20240313	131200	17024380	1680	1680	1680	1680	20
374	20240313	131100	16990780	1680	1679	1680	1679	30
375	20240313	131000	16940389	1679	1679	1679	1679	0
376	20240313	130900	16940389	1679	1679	1679	1679	0
377	20240313	130800	16940389	1679	1679	1679	1679	0
378	20240313	130700	16940389	1679	1679	1679	1679	0
379	20240313	130600	16940389	1679	1679	1679	1679	0
380	20240313	130500	16940389	1679	1679	1679	1679	0
381	20240313	130400	16940389	1679	1678	1679	1678	3
382	20240313	130300	16935354	1674	1674	1674	1674	0
383	20240313	130200	16935354	1674	1674	1674	1674	0
384	20240313	130100	16935354	1674	1674	1674	1674	0
385	20240313	130000	16935354	1674	1674	1674	1674	0
386	20240313	125900	16935354	1674	1674	1674	1674	0
387	20240313	125800	16935354	1674	1678	1679	1671	563
388	20240313	125700	15992303	1678	1675	1678	1675	33
389	20240313	125600	15937014	1675	1675	1675	1675	0
390	20240313	125500	15937014	1675	1675	1675	1675	0
391	20240313	125400	15937014	1675	1675	1675	1675	0
392	20240313	125300	15937014	1675	1675	1675	1675	0
393	20240313	125200	15937014	1675	1675	1675	1675	0
394	20240313	125100	15937014	1675	1675	1675	1675	0
395	20240313	125000	15937014	1675	1675	1675	1675	0
396	20240313	124900	15937014	1675	1675	1675	1675	0
397	20240313	124800	15937014	1675	1675	1675	1675	0
398	20240313	124700	15937014	1675	1675	1675	1675	0
399	20240313	124600	15937014	1675	1675	1675	1675	0
400	20240313	124500	15937014	1675	1675	1675	1675	0
401	20240313	124400	15937014	1675	1675	1675	1675	0
402	20240313	124300	15937014	1675	1675	1675	1675	0
403	20240313	124200	15937014	1675	1675	1675	1675	0
404	20240313	124100	15937014	1675	1675	1675	1675	0
405	20240313	124000	15937014	1675	1675	1675	1675	0
406	20240313	123900	15937014	1675	1675	1675	1675	0
407	20240313	123800	15937014	1675	1675	1675	1675	0
408	20240313	123700	15937014	1675	1675	1675	1675	0
409	20240313	123600	15937014	1675	1675	1675	1675	0
410	20240313	123500	15937014	1675	1675	1675	1675	11
411	20240313	123400	15918589	1675	1675	1675	1675	0
412	20240313	123300	15918589	1675	1675	1675	1675	0
413	20240313	123200	15918589	1675	1675	1675	1675	0
414	20240313	123100	15918589	1675	1675	1675	1675	0
415	20240313	123000	15918589	1675	1674	1675	1674	3
416	20240313	122900	15913565	1675	1672	1675	1672	10
417	20240313	122800	15896825	1671	1669	1671	1669	1038
418	20240313	122700	14163886	1669	1669	1669	1669	0
419	20240313	122600	14163886	1669	1669	1669	1669	0
420	20240313	122500	14163886	1669	1669	1669	1669	0
421	20240313	122400	14163886	1669	1669	1669	1669	0
422	20240313	122300	14163886	1669	1669	1669	1669	0
423	20240313	122200	14163886	1669	1669	1669	1669	0
424	20240313	122100	14163886	1669	1669	1669	1669	0
425	20240313	122000	14163886	1669	1669	1669	1669	0
426	20240313	121900	14163886	1669	1669	1669	1669	0
427	20240313	121800	14163886	1669	1669	1669	1669	0
428	20240313	121700	14163886	1669	1669	1669	1669	0
429	20240313	121600	14163886	1669	1669	1669	1669	0
430	20240313	121500	14163886	1669	1669	1669	1669	0
431	20240313	121400	14163886	1669	1669	1669	1669	0
432	20240313	121300	14163886	1669	1669	1669	1669	0
433	20240313	121200	14163886	1669	1669	1669	1669	0
434	20240313	121100	14163886	1669	1669	1669	1669	0
435	20240313	121000	14163886	1669	1669	1669	1669	0
436	20240313	120900	14163886	1669	1669	1669	1669	0
437	20240313	120800	14163886	1669	1669	1669	1669	0
438	20240313	120700	14163886	1669	1669	1669	1669	0
439	20240313	120600	14163886	1669	1669	1669	1669	0
440	20240313	120500	14163886	1669	1669	1669	1669	0
441	20240313	120400	14163886	1669	1669	1669	1669	0
442	20240313	120300	14163886	1669	1669	1669	1669	0
443	20240313	120200	14163886	1669	1669	1669	1669	0
444	20240313	120100	14163886	1669	1669	1669	1669	0
445	20240313	120000	14163886	1669	1669	1669	1669	0
446	20240313	115900	14163886	1669	1669	1669	1669	0
447	20240313	115800	14163886	1669	1669	1669	1669	0
448	20240313	115700	14163886	1669	1669	1669	1669	0
449	20240313	115600	14163886	1669	1669	1669	1669	0
450	20240313	115500	14163886	1669	1669	1669	1669	0
451	20240313	115400	14163886	1669	1667	1669	1667	880
452	20240313	115300	12695559	1667	1667	1667	1667	200
453	20240313	115200	12362159	1668	1668	1668	1668	0
454	20240313	115100	12362159	1668	1668	1668	1668	0
455	20240313	115000	12362159	1668	1668	1668	1668	0
456	20240313	114900	12362159	1668	1668	1668	1668	0
457	20240313	114800	12362159	1668	1668	1668	1668	1
458	20240313	114700	12360491	1665	1665	1665	1665	230
459	20240313	114600	11977541	1668	1668	1668	1668	0
460	20240313	114500	11977541	1668	1668	1668	1668	0
461	20240313	114400	11977541	1668	1668	1668	1668	0
462	20240313	114300	11977541	1668	1668	1668	1668	0
463	20240313	114200	11977541	1668	1668	1668	1668	0
464	20240313	114100	11977541	1668	1668	1668	1668	0
465	20240313	114000	11977541	1668	1668	1668	1668	0
466	20240313	113900	11977541	1668	1668	1668	1668	0
467	20240313	113800	11977541	1668	1668	1668	1668	0
468	20240313	113700	11977541	1668	1668	1668	1668	0
469	20240313	113600	11977541	1668	1668	1668	1668	0
470	20240313	113500	11977541	1668	1668	1668	1668	1
471	20240313	113400	11975873	1665	1665	1665	1665	238
472	20240313	113300	11579603	1668	1668	1668	1668	0
473	20240313	113200	11579603	1668	1668	1668	1668	0
474	20240313	113100	11579603	1668	1668	1668	1668	0
475	20240313	113000	11579603	1668	1668	1668	1668	28
476	20240313	112900	11532899	1668	1668	1668	1668	92
477	20240313	112800	11379443	1668	1668	1668	1668	0
478	20240313	112700	11379443	1668	1668	1668	1668	0
479	20240313	112600	11379443	1668	1668	1668	1668	28
480	20240313	112500	11332739	1668	1668	1668	1668	92
481	20240313	112400	11179283	1665	1665	1665	1665	200
482	20240313	112300	10846283	1668	1668	1668	1668	0
483	20240313	112200	10846283	1668	1668	1668	1668	0
484	20240313	112100	10846283	1668	1665	1668	1665	201
485	20240313	112000	10511615	1669	1669	1669	1669	0
486	20240313	111900	10511615	1669	1669	1669	1669	0
487	20240313	111800	10511615	1669	1669	1669	1669	0
488	20240313	111700	10511615	1669	1669	1669	1669	0
489	20240313	111600	10511615	1669	1669	1669	1669	0
490	20240313	111500	10511615	1669	1669	1669	1669	0
491	20240313	111400	10511615	1669	1669	1669	1669	0
492	20240313	111300	10511615	1669	1669	1669	1669	0
493	20240313	111200	10511615	1669	1669	1669	1669	0
494	20240313	111100	10511615	1669	1669	1669	1669	0
495	20240313	111000	10511615	1669	1669	1669	1669	0
496	20240313	110900	10511615	1669	1669	1669	1669	0
497	20240313	110800	10511615	1669	1669	1669	1669	0
498	20240313	110700	10511615	1669	1669	1669	1669	0
499	20240313	110600	10511615	1669	1669	1669	1669	0
500	20240313	110500	10511615	1669	1669	1669	1669	0
501	20240313	110400	10511615	1669	1669	1669	1669	0
502	20240313	110300	10511615	1669	1669	1669	1669	0
503	20240313	110200	10511615	1669	1669	1669	1669	0
504	20240313	110100	10511615	1669	1669	1669	1669	0
505	20240313	110000	10511615	1669	1669	1669	1669	0
506	20240313	105900	10511615	1669	1669	1669	1669	0
507	20240313	105800	10511615	1669	1669	1669	1669	0
508	20240313	105700	10511615	1669	1669	1669	1669	0
509	20240313	105600	10511615	1669	1669	1669	1669	0
510	20240313	105500	10511615	1669	1669	1669	1669	0
511	20240313	105400	10511615	1669	1669	1669	1669	0
512	20240313	105300	10511615	1669	1669	1669	1669	0
513	20240313	105200	10511615	1669	1668	1669	1668	466
514	20240313	105100	9734324	1668	1668	1668	1668	5
515	20240313	105000	9725984	1668	1668	1668	1668	0
516	20240313	104900	9725984	1668	1668	1668	1668	0
517	20240313	104800	9725984	1668	1668	1668	1668	0
518	20240313	104700	9725984	1668	1668	1668	1668	0
519	20240313	104600	9725984	1668	1668	1668	1668	0
520	20240313	104500	9725984	1668	1668	1668	1668	0
521	20240313	104400	9725984	1668	1668	1668	1668	0
522	20240313	104300	9725984	1668	1668	1668	1668	0
523	20240313	104200	9725984	1668	1668	1668	1668	0
524	20240313	104100	9725984	1668	1668	1668	1668	0
525	20240313	104000	9725984	1668	1668	1668	1668	0
526	20240313	103900	9725984	1668	1668	1668	1668	0
527	20240313	103800	9725984	1668	1668	1668	1668	0
528	20240313	103700	9725984	1668	1668	1668	1668	4
529	20240313	103600	9719312	1668	1668	1668	1668	0
530	20240313	103500	9719312	1668	1668	1668	1668	0
531	20240313	103400	9719312	1668	1668	1668	1668	0
532	20240313	103300	9719312	1668	1668	1668	1668	0
533	20240313	103200	9719312	1668	1668	1668	1668	0
534	20240313	103100	9719312	1668	1668	1668	1668	0
535	20240313	103000	9719312	1668	1666	1668	1665	161
536	20240313	102900	9451144	1668	1668	1668	1668	0
537	20240313	102800	9451144	1668	1668	1668	1668	0
538	20240313	102700	9451144	1668	1668	1668	1668	0
539	20240313	102600	9451144	1668	1668	1668	1668	0
540	20240313	102500	9451144	1668	1666	1668	1666	601
541	20240313	102400	8449876	1668	1668	1668	1668	0
542	20240313	102300	8449876	1668	1668	1668	1668	0
543	20240313	102200	8449876	1668	1668	1668	1668	0
544	20240313	102100	8449876	1668	1668	1668	1668	0
545	20240313	102000	8449876	1668	1668	1668	1668	0
546	20240313	101900	8449876	1668	1668	1668	1668	0
547	20240313	101800	8449876	1668	1668	1668	1668	0
548	20240313	101700	8449876	1668	1666	1668	1665	579
549	20240313	101600	7485712	1668	1668	1668	1668	0
550	20240313	101500	7485712	1668	1668	1668	1668	0
551	20240313	101400	7485712	1668	1668	1668	1668	0
552	20240313	101300	7485712	1668	1668	1668	1668	0
553	20240313	101200	7485712	1668	1668	1668	1668	0
554	20240313	101100	7485712	1668	1668	1668	1668	0
555	20240313	101000	7485712	1668	1668	1668	1668	0
556	20240313	100900	7485712	1668	1668	1668	1668	1
557	20240313	100800	7484044	1668	1668	1668	1668	0
558	20240313	100700	7484044	1668	1668	1668	1668	0
559	20240313	100600	7484044	1668	1668	1668	1668	0
560	20240313	100500	7484044	1668	1668	1668	1668	0
561	20240313	100400	7484044	1668	1665	1668	1665	19
562	20240313	100300	7452406	1668	1668	1668	1668	0
563	20240313	100200	7452406	1668	1668	1668	1668	0
564	20240313	100100	7452406	1668	1665	1668	1665	182
565	20240313	100000	7149373	1668	1668	1668	1668	0
566	20240313	095900	7149373	1668	1668	1668	1668	1
567	20240313	095800	7147705	1666	1666	1666	1666	677
568	20240313	095700	6019823	1666	1666	1666	1666	1
569	20240313	095600	6018157	1665	1665	1665	1665	0
570	20240313	095500	6018157	1665	1665	1665	1665	0
571	20240313	095400	6018157	1665	1665	1665	1665	1
572	20240313	095300	6016492	1666	1666	1666	1666	1
573	20240313	095200	6014826	1666	1666	1666	1666	1
574	20240313	095100	6013160	1666	1666	1666	1666	0
575	20240313	095000	6013160	1666	1666	1666	1666	1
576	20240313	094900	6011494	1665	1665	1665	1665	0
577	20240313	094800	6011494	1665	1665	1665	1665	0
578	20240313	094700	6011494	1665	1665	1665	1665	0
579	20240313	094600	6011494	1665	1665	1665	1665	2
580	20240313	094500	6008164	1662	1662	1662	1662	0
581	20240313	094400	6008164	1662	1662	1662	1662	0
582	20240313	094300	6008164	1662	1662	1662	1662	0
583	20240313	094200	6008164	1662	1662	1662	1662	0
584	20240313	094100	6008164	1662	1662	1662	1662	0
585	20240313	094000	6008164	1662	1662	1662	1662	0
586	20240313	093900	6008164	1662	1662	1662	1662	0
587	20240313	093800	6008164	1662	1662	1662	1662	0
588	20240313	093700	6008164	1662	1662	1662	1662	603
589	20240313	093600	5005978	1662	1662	1662	1662	0
590	20240313	093500	5005978	1662	1662	1662	1662	0
591	20240313	093400	5005978	1662	1662	1662	1662	0
592	20240313	093300	5005978	1662	1662	1662	1662	0
593	20240313	093200	5005978	1662	1662	1662	1662	0
594	20240313	093100	5005978	1662	1662	1662	1662	0
595	20240313	093000	5005978	1662	1662	1662	1662	0
596	20240313	092900	5005978	1662	1662	1662	1662	0
597	20240313	092800	5005978	1662	1662	1662	1662	0
598	20240313	092700	5005978	1662	1662	1662	1662	0
599	20240313	092600	5005978	1662	1662	1665	1662	290
600	20240313	092500	4523995	1662	1662	1662	1662	5
601	20240313	092400	4515685	1662	1662	1662	1662	0
602	20240313	092300	4515685	1662	1664	1665	1662	1002
603	20240313	092200	2850055	1664	1664	1664	1664	0
604	20240313	092100	2850055	1664	1664	1664	1664	778
605	20240313	092000	1555463	1664	1664	1664	1664	20
606	20240313	091900	1522183	1664	1664	1664	1664	15
607	20240313	091800	1497223	1664	1664	1664	1664	0
608	20240313	091700	1497223	1664	1664	1664	1664	1
609	20240313	091600	1495559	1666	1666	1666	1666	600
610	20240313	091500	495959	1664	1664	1664	1664	168
611	20240313	091400	216407	1664	1664	1664	1664	0
612	20240313	091300	216407	1664	1664	1664	1664	0
613	20240313	091200	216407	1664	1664	1664	1664	0
614	20240313	091100	216407	1664	1664	1664	1664	0
615	20240313	091000	216407	1664	1664	1664	1664	0
616	20240313	090900	216407	1664	1664	1664	1664	98
617	20240313	090800	53335	1673	1673	1673	1673	6
618	20240313	090700	43297	1673	1673	1673	1673	0
619	20240313	090600	43297	1673	1673	1673	1673	0
620	20240313	090500	43297	1673	1673	1673	1673	1
621	20240313	090400	41624	1661	1661	1661	1661	0
622	20240313	090300	41624	1661	1661	1661	1661	0
623	20240313	090200	41624	1661	1661	1661	1661	1
624	20240313	090100	39963	1662	1673	1673	1662	8
625	20240313	090000	26630	1665	1665	1665	1665	11