KissMeData/070590/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194600	70238755	1670	1670	1670	1670	2050
3	20240311	194500	70238755	1670	1670	1670	1670	0
4	20240311	194400	70238755	1670	1670	1670	1670	0
5	20240311	194300	70238755	1670	1670	1670	1670	0
6	20240311	194200	70238755	1670	1670	1670	1670	0
7	20240311	194100	70238755	1670	1670	1670	1670	0
8	20240311	194000	70238755	1670	1670	1670	1670	0
9	20240311	193900	70238755	1670	1670	1670	1670	0
10	20240311	193800	70238755	1670	1670	1670	1670	0
11	20240311	193700	70238755	1670	1670	1670	1670	0
12	20240311	193600	70238755	1670	1670	1670	1670	0
13	20240311	193500	70238755	1670	1670	1670	1670	0
14	20240311	193400	70238755	1670	1670	1670	1670	0
15	20240311	193300	70238755	1670	1670	1670	1670	0
16	20240311	193200	70238755	1670	1670	1670	1670	0
17	20240311	193100	70238755	1670	1670	1670	1670	0
18	20240311	193000	70238755	1670	1670	1670	1670	0
19	20240311	192900	70238755	1670	1670	1670	1670	0
20	20240311	192800	70238755	1670	1670	1670	1670	0
21	20240311	192700	70238755	1670	1670	1670	1670	0
22	20240311	192600	70238755	1670	1670	1670	1670	0
23	20240311	192500	70238755	1670	1670	1670	1670	0
24	20240311	192400	70238755	1670	1670	1670	1670	0
25	20240311	192300	70238755	1670	1670	1670	1670	0
26	20240311	192200	70238755	1670	1670	1670	1670	0
27	20240311	192100	70238755	1670	1670	1670	1670	0
28	20240311	192000	70238755	1670	1670	1670	1670	0
29	20240311	191900	70238755	1670	1670	1670	1670	0
30	20240311	191800	70238755	1670	1670	1670	1670	0
31	20240311	191700	70238755	1670	1670	1670	1670	0
32	20240311	191600	70238755	1670	1670	1670	1670	2050
33	20240311	191500	70238755	1670	1670	1670	1670	0
34	20240311	191400	70238755	1670	1670	1670	1670	0
35	20240311	191300	70238755	1670	1670	1670	1670	0
36	20240311	191200	70238755	1670	1670	1670	1670	0
37	20240311	191100	70238755	1670	1670	1670	1670	0
38	20240311	191000	70238755	1670	1670	1670	1670	0
39	20240311	190900	70238755	1670	1670	1670	1670	0
40	20240311	190800	70238755	1670	1670	1670	1670	0
41	20240311	190700	70238755	1670	1670	1670	1670	0
42	20240311	190600	70238755	1670	1670	1670	1670	0
43	20240311	190500	70238755	1670	1670	1670	1670	0
44	20240311	190400	70238755	1670	1670	1670	1670	0
45	20240311	190300	70238755	1670	1670	1670	1670	0
46	20240311	190200	70238755	1670	1670	1670	1670	0
47	20240311	190100	70238755	1670	1670	1670	1670	0
48	20240311	190000	70238755	1670	1670	1670	1670	0
49	20240311	185900	70238755	1670	1670	1670	1670	0
50	20240311	185800	70238755	1670	1670	1670	1670	0
51	20240311	185700	70238755	1670	1670	1670	1670	0
52	20240311	185600	70238755	1670	1670	1670	1670	0
53	20240311	185500	70238755	1670	1670	1670	1670	0
54	20240311	185400	70238755	1670	1670	1670	1670	0
55	20240311	185300	70238755	1670	1670	1670	1670	0
56	20240311	185200	70238755	1670	1670	1670	1670	0
57	20240311	185100	70238755	1670	1670	1670	1670	0
58	20240311	185000	70238755	1670	1670	1670	1670	0
59	20240311	184900	70238755	1670	1670	1670	1670	0
60	20240311	184800	70238755	1670	1670	1670	1670	0
61	20240311	184700	70238755	1670	1670	1670	1670	0
62	20240311	184600	70238755	1670	1670	1670	1670	2050
63	20240311	184500	70238755	1670	1670	1670	1670	0
64	20240311	184400	70238755	1670	1670	1670	1670	0
65	20240311	184300	70238755	1670	1670	1670	1670	0
66	20240311	184200	70238755	1670	1670	1670	1670	0
67	20240311	184100	70238755	1670	1670	1670	1670	0
68	20240311	184000	70238755	1670	1670	1670	1670	0
69	20240311	183900	70238755	1670	1670	1670	1670	0
70	20240311	183800	70238755	1670	1670	1670	1670	0
71	20240311	183700	70238755	1670	1670	1670	1670	0
72	20240311	183600	70238755	1670	1670	1670	1670	0
73	20240311	183500	70238755	1670	1670	1670	1670	0
74	20240311	183400	70238755	1670	1670	1670	1670	0
75	20240311	183300	70238755	1670	1670	1670	1670	0
76	20240311	183200	70238755	1670	1670	1670	1670	0
77	20240311	183100	70238755	1670	1670	1670	1670	0
78	20240311	183000	70238755	1670	1670	1670	1670	0
79	20240311	182900	70238755	1670	1670	1670	1670	0
80	20240311	182800	70238755	1670	1670	1670	1670	0
81	20240311	182700	70238755	1670	1670	1670	1670	0
82	20240311	182600	70238755	1670	1670	1670	1670	0
83	20240311	182500	70238755	1670	1670	1670	1670	0
84	20240311	182400	70238755	1670	1670	1670	1670	0
85	20240311	182300	70238755	1670	1670	1670	1670	0
86	20240311	182200	70238755	1670	1670	1670	1670	0
87	20240311	182100	70238755	1670	1670	1670	1670	0
88	20240311	182000	70238755	1670	1670	1670	1670	0
89	20240311	181900	70238755	1670	1670	1670	1670	0
90	20240311	181800	70238755	1670	1670	1670	1670	0
91	20240311	181700	70238755	1670	1670	1670	1670	0
92	20240311	181600	70238755	1670	1670	1670	1670	2050
93	20240311	181500	70238755	1670	1670	1670	1670	0
94	20240311	181400	70238755	1670	1670	1670	1670	0
95	20240311	181300	70238755	1670	1670	1670	1670	0
96	20240311	181200	70238755	1670	1670	1670	1670	0
97	20240311	181100	70238755	1670	1670	1670	1670	0
98	20240311	181000	70238755	1670	1670	1670	1670	0
99	20240311	180900	70238755	1670	1670	1670	1670	0
100	20240311	180800	70238755	1670	1670	1670	1670	0
101	20240311	180700	70238755	1670	1670	1670	1670	0
102	20240311	180600	70238755	1670	1670	1670	1670	0
103	20240311	180500	70238755	1670	1670	1670	1670	0
104	20240311	180400	70238755	1670	1670	1670	1670	0
105	20240311	180300	70238755	1670	1670	1670	1670	0
106	20240311	180200	70238755	1670	1670	1670	1670	0
107	20240311	180100	70238755	1670	1670	1670	1670	0
108	20240311	180000	70238755	1670	1670	1670	1670	0
109	20240311	175900	70238755	1670	1670	1670	1670	0
110	20240311	175800	70238755	1670	1670	1670	1670	0
111	20240311	175700	70238755	1670	1670	1670	1670	0
112	20240311	175600	70238755	1670	1670	1670	1670	0
113	20240311	175500	70238755	1670	1670	1670	1670	0
114	20240311	175400	70238755	1670	1670	1670	1670	0
115	20240311	175300	70238755	1670	1670	1670	1670	0
116	20240311	175200	70238755	1670	1670	1670	1670	0
117	20240311	175100	70238755	1670	1670	1670	1670	0
118	20240311	175000	70238755	1670	1670	1670	1670	0
119	20240311	174900	70238755	1670	1670	1670	1670	0
120	20240311	174800	70238755	1670	1670	1670	1670	0
121	20240311	174700	70238755	1670	1670	1670	1670	0
122	20240311	174600	70238755	1670	1670	1670	1670	2050
123	20240311	174500	70238755	1670	1670	1670	1670	0
124	20240311	174400	70238755	1670	1670	1670	1670	0
125	20240311	174300	70238755	1670	1670	1670	1670	0
126	20240311	174200	70238755	1670	1670	1670	1670	0
127	20240311	174100	70238755	1670	1670	1670	1670	0
128	20240311	174000	70238755	1670	1670	1670	1670	0
129	20240311	173900	70238755	1670	1670	1670	1670	0
130	20240311	173800	70238755	1670	1670	1670	1670	0
131	20240311	173700	70238755	1670	1670	1670	1670	0
132	20240311	173600	70238755	1670	1670	1670	1670	0
133	20240311	173500	70238755	1670	1670	1670	1670	0
134	20240311	173400	70238755	1670	1670	1670	1670	0
135	20240311	173300	70238755	1670	1670	1670	1670	0
136	20240311	173200	70238755	1670	1670	1670	1670	0
137	20240311	173100	70238755	1670	1670	1670	1670	0
138	20240311	173000	70238755	1670	1670	1670	1670	0
139	20240311	172900	70238755	1670	1670	1670	1670	0
140	20240311	172800	70238755	1670	1670	1670	1670	0
141	20240311	172700	70238755	1670	1670	1670	1670	0
142	20240311	172600	70238755	1670	1670	1670	1670	0
143	20240311	172500	70238755	1670	1670	1670	1670	0
144	20240311	172400	70238755	1670	1670	1670	1670	0
145	20240311	172300	70238755	1670	1670	1670	1670	0
146	20240311	172200	70238755	1670	1670	1670	1670	0
147	20240311	172100	70238755	1670	1670	1670	1670	0
148	20240311	172000	70238755	1670	1670	1670	1670	0
149	20240311	171900	70238755	1670	1670	1670	1670	0
150	20240311	171800	70238755	1670	1670	1670	1670	0
151	20240311	171700	70238755	1670	1670	1670	1670	0
152	20240311	171600	70238755	1670	1670	1670	1670	2050
153	20240311	171500	70238755	1670	1670	1670	1670	0
154	20240311	171400	70238755	1670	1670	1670	1670	0
155	20240311	171300	70238755	1670	1670	1670	1670	0
156	20240311	171200	70238755	1670	1670	1670	1670	0
157	20240311	171100	70238755	1670	1670	1670	1670	0
158	20240311	171000	70238755	1670	1670	1670	1670	0
159	20240311	170900	70238755	1670	1670	1670	1670	0
160	20240311	170800	70238755	1670	1670	1670	1670	0
161	20240311	170700	70238755	1670	1670	1670	1670	0
162	20240311	170600	70238755	1670	1670	1670	1670	0
163	20240311	170500	70238755	1670	1670	1670	1670	0
164	20240311	170400	70238755	1670	1670	1670	1670	0
165	20240311	170300	70238755	1670	1670	1670	1670	0
166	20240311	170200	70238755	1670	1670	1670	1670	0
167	20240311	170100	70238755	1670	1670	1670	1670	0
168	20240311	170000	70238755	1670	1670	1670	1670	0
169	20240311	165900	70238755	1670	1670	1670	1670	0
170	20240311	165800	70238755	1670	1670	1670	1670	0
171	20240311	165700	70238755	1670	1670	1670	1670	0
172	20240311	165600	70238755	1670	1670	1670	1670	0
173	20240311	165500	70238755	1670	1670	1670	1670	0
174	20240311	165400	70238755	1670	1670	1670	1670	0
175	20240311	165300	70238755	1670	1670	1670	1670	0
176	20240311	165200	70238755	1670	1670	1670	1670	0
177	20240311	165100	70238755	1670	1670	1670	1670	0
178	20240311	165000	70238755	1670	1670	1670	1670	0
179	20240311	164900	70238755	1670	1670	1670	1670	0
180	20240311	164800	70238755	1670	1670	1670	1670	0
181	20240311	164700	70238755	1670	1670	1670	1670	0
182	20240311	164600	70238755	1670	1670	1670	1670	2050
183	20240311	164500	70238755	1670	1670	1670	1670	0
184	20240311	164400	70238755	1670	1670	1670	1670	0
185	20240311	164300	70238755	1670	1670	1670	1670	0
186	20240311	164200	70238755	1670	1670	1670	1670	0
187	20240311	164100	70238755	1670	1670	1670	1670	0
188	20240311	164000	70238755	1670	1670	1670	1670	0
189	20240311	163900	70238755	1670	1670	1670	1670	0
190	20240311	163800	70238755	1670	1670	1670	1670	0
191	20240311	163700	70238755	1670	1670	1670	1670	0
192	20240311	163600	70238755	1670	1670	1670	1670	0
193	20240311	163500	70238755	1670	1670	1670	1670	0
194	20240311	163400	70238755	1670	1670	1670	1670	0
195	20240311	163300	70238755	1670	1670	1670	1670	0
196	20240311	163200	70238755	1670	1670	1670	1670	0
197	20240311	163100	70238755	1670	1670	1670	1670	0
198	20240311	163000	70238755	1670	1670	1670	1670	0
199	20240311	162900	70238755	1670	1670	1670	1670	0
200	20240311	162800	70238755	1670	1670	1670	1670	0
201	20240311	162700	70238755	1670	1670	1670	1670	0
202	20240311	162600	70238755	1670	1670	1670	1670	0
203	20240311	162500	70238755	1670	1670	1670	1670	0
204	20240311	162400	70238755	1670	1670	1670	1670	0
205	20240311	162300	70238755	1670	1670	1670	1670	0
206	20240311	162200	70238755	1670	1670	1670	1670	0
207	20240311	162100	70238755	1670	1670	1670	1670	0
208	20240311	162000	70238755	1670	1670	1670	1670	0
209	20240311	161900	70238755	1670	1670	1670	1670	0
210	20240311	161800	70238755	1670	1670	1670	1670	0
211	20240311	161700	70238755	1670	1670	1670	1670	0
212	20240311	161600	70238755	1670	1670	1670	1670	2050
213	20240311	161500	70238755	1670	1670	1670	1670	0
214	20240311	161400	70238755	1670	1670	1670	1670	0
215	20240311	161300	70238755	1670	1670	1670	1670	0
216	20240311	161200	70238755	1670	1670	1670	1670	0
217	20240311	161100	70238755	1670	1670	1670	1670	0
218	20240311	161000	70238755	1670	1670	1670	1670	0
219	20240311	160900	70238755	1670	1670	1670	1670	0
220	20240311	160800	70238755	1670	1670	1670	1670	0
221	20240311	160700	70238755	1670	1670	1670	1670	0
222	20240311	160600	70238755	1670	1670	1670	1670	0
223	20240311	160500	70238755	1670	1670	1670	1670	0
224	20240311	160400	70238755	1670	1670	1670	1670	0
225	20240311	160300	70238755	1670	1670	1670	1670	0
226	20240311	160200	70238755	1670	1670	1670	1670	0
227	20240311	160100	70238755	1670	1670	1670	1670	0
228	20240311	160000	70238755	1670	1670	1670	1670	0
229	20240311	155900	70238755	1670	1670	1670	1670	0
230	20240311	155800	70238755	1670	1670	1670	1670	0
231	20240311	155700	70238755	1670	1670	1670	1670	0
232	20240311	155600	70238755	1670	1670	1670	1670	0
233	20240311	155500	70238755	1670	1670	1670	1670	0
234	20240311	155400	70238755	1670	1670	1670	1670	0
235	20240311	155300	70238755	1670	1670	1670	1670	0
236	20240311	155200	70238755	1670	1670	1670	1670	0
237	20240311	155100	70238755	1670	1670	1670	1670	0
238	20240311	155000	70238755	1670	1670	1670	1670	0
239	20240311	154900	70238755	1670	1670	1670	1670	0
240	20240311	154800	70238755	1670	1670	1670	1670	0
241	20240311	154700	70238755	1670	1670	1670	1670	0
242	20240311	154600	70238755	1670	1670	1670	1670	2050
243	20240311	154500	70238755	1670	1670	1670	1670	0
244	20240311	154400	70238755	1670	1670	1670	1670	0
245	20240311	154300	70238755	1670	1670	1670	1670	0
246	20240311	154200	70238755	1670	1670	1670	1670	0
247	20240311	154100	70238755	1670	1670	1670	1670	0
248	20240311	154000	70238755	1670	1670	1670	1670	0
249	20240311	153900	70238755	1670	1670	1670	1670	0
250	20240311	153800	70238755	1670	1670	1670	1670	0
251	20240311	153700	70238755	1670	1670	1670	1670	0
252	20240311	153600	70238755	1670	1670	1670	1670	0
253	20240311	153500	70238755	1670	1670	1670	1670	0
254	20240311	153400	70238755	1670	1670	1670	1670	0
255	20240311	153300	70238755	1670	1670	1670	1670	0
256	20240311	153200	70238755	1670	1670	1670	1670	0
257	20240311	153100	70238755	1670	1670	1670	1670	0
258	20240311	153000	70238755	1670	1670	1670	1670	2050
259	20240311	152900	66815255	1671	1671	1671	1671	0
260	20240311	152800	66815255	1671	1671	1671	1671	0
261	20240311	152700	66815255	1671	1671	1671	1671	0
262	20240311	152600	66815255	1671	1671	1671	1671	0
263	20240311	152500	66815255	1671	1671	1671	1671	0
264	20240311	152400	66815255	1671	1671	1671	1671	0
265	20240311	152300	66815255	1671	1671	1671	1671	0
266	20240311	152200	66815255	1671	1671	1671	1671	0
267	20240311	152100	66815255	1671	1671	1671	1671	0
268	20240311	152000	66815255	1671	1671	1671	1671	0
269	20240311	151900	66815255	1671	1671	1671	1671	119
270	20240311	151800	66616406	1671	1669	1671	1669	866
271	20240311	151700	65170050	1666	1666	1666	1666	0
272	20240311	151600	65170050	1666	1666	1666	1666	1
273	20240311	151500	65168384	1666	1665	1666	1665	591
274	20240311	151400	64183959	1665	1665	1665	1665	0
275	20240311	151300	64183959	1665	1665	1665	1665	30
276	20240311	151200	64134009	1665	1665	1665	1665	0
277	20240311	151100	64134009	1665	1665	1665	1665	100
278	20240311	151000	63967509	1665	1665	1665	1665	0
279	20240311	150900	63967509	1665	1665	1665	1665	0
280	20240311	150800	63967509	1665	1665	1665	1665	0
281	20240311	150700	63967509	1665	1665	1665	1665	0
282	20240311	150600	63967509	1665	1658	1665	1658	32
283	20240311	150500	63914334	1657	1657	1657	1657	0
284	20240311	150400	63914334	1657	1657	1657	1657	0
285	20240311	150300	63914334	1657	1657	1657	1657	0
286	20240311	150200	63914334	1657	1657	1657	1657	0
287	20240311	150100	63914334	1657	1657	1657	1657	0
288	20240311	150000	63914334	1657	1657	1657	1657	0
289	20240311	145900	63914334	1657	1657	1657	1657	0
290	20240311	145800	63914334	1657	1657	1657	1657	0
291	20240311	145700	63914334	1657	1657	1657	1657	0
292	20240311	145600	63914334	1657	1658	1658	1657	505
293	20240311	145500	63077509	1657	1657	1657	1657	0
294	20240311	145400	63077509	1657	1657	1657	1657	0
295	20240311	145300	63077509	1657	1657	1657	1657	0
296	20240311	145200	63077509	1657	1657	1657	1657	0
297	20240311	145100	63077509	1657	1657	1657	1657	0
298	20240311	145000	63077509	1657	1657	1657	1657	0
299	20240311	144900	63077509	1657	1657	1657	1657	0
300	20240311	144800	63077509	1657	1657	1657	1657	0
301	20240311	144700	63077509	1657	1657	1657	1657	0
302	20240311	144600	63077509	1657	1657	1657	1657	0
303	20240311	144500	63077509	1657	1657	1657	1657	0
304	20240311	144400	63077509	1657	1657	1657	1657	0
305	20240311	144300	63077509	1657	1657	1657	1657	0
306	20240311	144200	63077509	1657	1657	1657	1657	0
307	20240311	144100	63077509	1657	1657	1657	1657	0
308	20240311	144000	63077509	1657	1657	1657	1657	0
309	20240311	143900	63077509	1657	1657	1657	1657	0
310	20240311	143800	63077509	1657	1657	1657	1657	0
311	20240311	143700	63077509	1657	1660	1660	1657	5322
312	20240311	143600	54252375	1665	1665	1665	1665	0
313	20240311	143500	54252375	1665	1665	1665	1665	0
314	20240311	143400	54252375	1665	1665	1665	1665	0
315	20240311	143300	54252375	1665	1665	1665	1665	0
316	20240311	143200	54252375	1665	1665	1665	1665	1
317	20240311	143100	54250710	1665	1665	1665	1665	0
318	20240311	143000	54250710	1665	1665	1665	1665	0
319	20240311	142900	54250710	1665	1665	1665	1665	0
320	20240311	142800	54250710	1665	1665	1665	1665	0
321	20240311	142700	54250710	1665	1665	1665	1665	240
322	20240311	142600	53851110	1660	1660	1660	1660	0
323	20240311	142500	53851110	1660	1660	1660	1660	0
324	20240311	142400	53851110	1660	1660	1660	1660	0
325	20240311	142300	53851110	1660	1660	1660	1660	0
326	20240311	142200	53851110	1660	1660	1660	1660	1000
327	20240311	142100	52191110	1665	1665	1665	1665	0
328	20240311	142000	52191110	1665	1665	1665	1665	0
329	20240311	141900	52191110	1665	1665	1665	1665	0
330	20240311	141800	52191110	1665	1665	1665	1665	0
331	20240311	141700	52191110	1665	1665	1665	1665	0
332	20240311	141600	52191110	1665	1665	1665	1665	0
333	20240311	141500	52191110	1665	1665	1665	1665	0
334	20240311	141400	52191110	1665	1665	1665	1665	0
335	20240311	141300	52191110	1665	1665	1665	1665	0
336	20240311	141200	52191110	1665	1665	1665	1665	0
337	20240311	141100	52191110	1665	1665	1665	1665	0
338	20240311	141000	52191110	1665	1665	1665	1665	0
339	20240311	140900	52191110	1665	1665	1665	1665	0
340	20240311	140800	52191110	1665	1665	1665	1665	0
341	20240311	140700	52191110	1665	1665	1665	1665	0
342	20240311	140600	52191110	1665	1665	1665	1665	0
343	20240311	140500	52191110	1665	1665	1665	1665	0
344	20240311	140400	52191110	1665	1665	1665	1665	0
345	20240311	140300	52191110	1665	1665	1665	1665	0
346	20240311	140200	52191110	1665	1665	1665	1665	0
347	20240311	140100	52191110	1665	1665	1665	1665	0
348	20240311	140000	52191110	1665	1665	1665	1665	200
349	20240311	135900	51858110	1665	1665	1665	1665	0
350	20240311	135800	51858110	1665	1665	1665	1665	0
351	20240311	135700	51858110	1665	1665	1665	1665	0
352	20240311	135600	51858110	1665	1665	1665	1665	0
353	20240311	135500	51858110	1665	1665	1665	1665	0
354	20240311	135400	51858110	1665	1665	1665	1665	0
355	20240311	135300	51858110	1665	1665	1665	1665	0
356	20240311	135200	51858110	1665	1665	1665	1665	0
357	20240311	135100	51858110	1665	1665	1665	1665	0
358	20240311	135000	51858110	1665	1665	1665	1665	0
359	20240311	134900	51858110	1665	1665	1665	1665	0
360	20240311	134800	51858110	1665	1665	1665	1665	0
361	20240311	134700	51858110	1665	1665	1665	1665	0
362	20240311	134600	51858110	1665	1665	1665	1665	0
363	20240311	134500	51858110	1665	1665	1665	1665	0
364	20240311	134400	51858110	1665	1665	1665	1665	0
365	20240311	134300	51858110	1665	1664	1665	1664	100
366	20240311	134200	51691620	1660	1660	1660	1660	0
367	20240311	134100	51691620	1660	1660	1660	1660	0
368	20240311	134000	51691620	1660	1660	1660	1660	0
369	20240311	133900	51691620	1660	1660	1660	1660	0
370	20240311	133800	51691620	1660	1661	1661	1660	50
371	20240311	133700	51608590	1664	1664	1664	1664	0
372	20240311	133600	51608590	1664	1664	1664	1664	0
373	20240311	133500	51608590	1664	1664	1664	1664	0
374	20240311	133400	51608590	1664	1664	1664	1664	0
375	20240311	133300	51608590	1664	1664	1664	1664	0
376	20240311	133200	51608590	1664	1664	1664	1664	0
377	20240311	133100	51608590	1664	1664	1664	1664	0
378	20240311	133000	51608590	1664	1664	1664	1664	0
379	20240311	132900	51608590	1664	1664	1664	1664	0
380	20240311	132800	51608590	1664	1664	1664	1664	0
381	20240311	132700	51608590	1664	1664	1664	1664	0
382	20240311	132600	51608590	1664	1664	1664	1664	0
383	20240311	132500	51608590	1664	1664	1664	1664	0
384	20240311	132400	51608590	1664	1664	1664	1664	0
385	20240311	132300	51608590	1664	1664	1664	1664	0
386	20240311	132200	51608590	1664	1664	1664	1664	0
387	20240311	132100	51608590	1664	1664	1664	1664	0
388	20240311	132000	51608590	1664	1664	1664	1664	0
389	20240311	131900	51608590	1664	1664	1664	1664	0
390	20240311	131800	51608590	1664	1664	1664	1664	0
391	20240311	131700	51608590	1664	1664	1664	1664	2
392	20240311	131600	51605262	1660	1660	1660	1660	0
393	20240311	131500	51605262	1660	1660	1660	1660	0
394	20240311	131400	51605262	1660	1660	1660	1660	0
395	20240311	131300	51605262	1660	1660	1660	1660	7
396	20240311	131200	51593642	1665	1665	1665	1665	0
397	20240311	131100	51593642	1665	1665	1665	1665	0
398	20240311	131000	51593642	1665	1665	1665	1665	0
399	20240311	130900	51593642	1665	1665	1665	1665	0
400	20240311	130800	51593642	1665	1665	1665	1665	0
401	20240311	130700	51593642	1665	1665	1665	1665	0
402	20240311	130600	51593642	1665	1665	1665	1665	0
403	20240311	130500	51593642	1665	1665	1665	1665	0
404	20240311	130400	51593642	1665	1665	1665	1665	0
405	20240311	130300	51593642	1665	1660	1665	1660	20
406	20240311	130200	51560401	1660	1660	1660	1660	0
407	20240311	130100	51560401	1660	1660	1660	1660	0
408	20240311	130000	51560401	1660	1660	1660	1660	0
409	20240311	125900	51560401	1660	1660	1660	1660	0
410	20240311	125800	51560401	1660	1660	1660	1660	0
411	20240311	125700	51560401	1660	1660	1660	1660	0
412	20240311	125600	51560401	1660	1660	1660	1660	0
413	20240311	125500	51560401	1660	1660	1660	1660	0
414	20240311	125400	51560401	1660	1660	1660	1660	0
415	20240311	125300	51560401	1660	1660	1660	1660	511
416	20240311	125200	50712141	1664	1664	1664	1664	0
417	20240311	125100	50712141	1664	1664	1664	1664	0
418	20240311	125000	50712141	1664	1664	1664	1664	0
419	20240311	124900	50712141	1664	1664	1664	1664	0
420	20240311	124800	50712141	1664	1664	1664	1664	5
421	20240311	124700	50703821	1662	1662	1662	1662	0
422	20240311	124600	50703821	1662	1660	1664	1660	14
423	20240311	124500	50680561	1659	1660	1660	1659	300
424	20240311	124400	50182667	1659	1659	1659	1659	0
425	20240311	124300	50182667	1659	1660	1660	1659	250
426	20240311	124200	49767867	1659	1659	1659	1659	0
427	20240311	124100	49767867	1659	1659	1659	1659	0
428	20240311	124000	49767867	1659	1659	1659	1659	0
429	20240311	123900	49767867	1659	1659	1659	1659	0
430	20240311	123800	49767867	1659	1659	1659	1659	0
431	20240311	123700	49767867	1659	1659	1659	1659	0
432	20240311	123600	49767867	1659	1659	1659	1659	0
433	20240311	123500	49767867	1659	1659	1659	1659	0
434	20240311	123400	49767867	1659	1659	1660	1659	4000
435	20240311	123300	43131855	1660	1660	1660	1660	20
436	20240311	123200	43098655	1659	1659	1659	1659	0
437	20240311	123100	43098655	1659	1659	1659	1659	0
438	20240311	123000	43098655	1659	1659	1659	1659	0
439	20240311	122900	43098655	1659	1659	1659	1659	0
440	20240311	122800	43098655	1659	1659	1659	1659	0
441	20240311	122700	43098655	1659	1659	1659	1659	0
442	20240311	122600	43098655	1659	1659	1659	1659	0
443	20240311	122500	43098655	1659	1659	1659	1659	0
444	20240311	122400	43098655	1659	1659	1659	1659	0
445	20240311	122300	43098655	1659	1659	1659	1659	0
446	20240311	122200	43098655	1659	1659	1659	1659	0
447	20240311	122100	43098655	1659	1659	1659	1659	0
448	20240311	122000	43098655	1659	1659	1659	1659	0
449	20240311	121900	43098655	1659	1659	1659	1659	0
450	20240311	121800	43098655	1659	1659	1659	1659	0
451	20240311	121700	43098655	1659	1659	1659	1659	0
452	20240311	121600	43098655	1659	1659	1659	1659	0
453	20240311	121500	43098655	1659	1660	1660	1659	30
454	20240311	121400	43048884	1658	1658	1658	1658	0
455	20240311	121300	43048884	1658	1658	1658	1658	0
456	20240311	121200	43048884	1658	1658	1658	1658	0
457	20240311	121100	43048884	1658	1658	1658	1658	0
458	20240311	121000	43048884	1658	1658	1658	1658	0
459	20240311	120900	43048884	1658	1658	1658	1658	0
460	20240311	120800	43048884	1658	1658	1658	1658	0
461	20240311	120700	43048884	1658	1658	1658	1658	0
462	20240311	120600	43048884	1658	1658	1658	1658	0
463	20240311	120500	43048884	1658	1658	1658	1658	0
464	20240311	120400	43048884	1658	1658	1658	1658	0
465	20240311	120300	43048884	1658	1658	1658	1658	0
466	20240311	120200	43048884	1658	1658	1658	1658	0
467	20240311	120100	43048884	1658	1658	1658	1658	0
468	20240311	120000	43048884	1658	1658	1658	1658	0
469	20240311	115900	43048884	1658	1658	1658	1658	0
470	20240311	115800	43048884	1658	1658	1658	1658	0
471	20240311	115700	43048884	1658	1658	1658	1658	0
472	20240311	115600	43048884	1658	1658	1658	1658	0
473	20240311	115500	43048884	1658	1658	1658	1658	0
474	20240311	115400	43048884	1658	1658	1658	1658	0
475	20240311	115300	43048884	1658	1658	1658	1658	0
476	20240311	115200	43048884	1658	1658	1658	1658	0
477	20240311	115100	43048884	1658	1658	1658	1658	0
478	20240311	115000	43048884	1658	1658	1658	1658	1100
479	20240311	114900	41225084	1658	1658	1658	1658	0
480	20240311	114800	41225084	1658	1658	1658	1658	0
481	20240311	114700	41225084	1658	1658	1658	1658	0
482	20240311	114600	41225084	1658	1661	1661	1658	5000
483	20240311	114500	32929874	1661	1661	1661	1661	0
484	20240311	114400	32929874	1661	1661	1661	1661	0
485	20240311	114300	32929874	1661	1661	1661	1661	1
486	20240311	114200	32928213	1660	1660	1660	1660	0
487	20240311	114100	32928213	1660	1660	1660	1660	0
488	20240311	114000	32928213	1660	1660	1660	1660	0
489	20240311	113900	32928213	1660	1660	1660	1660	0
490	20240311	113800	32928213	1660	1660	1660	1660	0
491	20240311	113700	32928213	1660	1660	1660	1660	0
492	20240311	113600	32928213	1660	1660	1660	1660	0
493	20240311	113500	32928213	1660	1660	1660	1660	0
494	20240311	113400	32928213	1660	1660	1660	1660	0
495	20240311	113300	32928213	1660	1660	1660	1660	0
496	20240311	113200	32928213	1660	1660	1660	1660	0
497	20240311	113100	32928213	1660	1660	1660	1660	0
498	20240311	113000	32928213	1660	1660	1660	1660	0
499	20240311	112900	32928213	1660	1660	1660	1660	0
500	20240311	112800	32928213	1660	1660	1660	1660	0
501	20240311	112700	32928213	1660	1660	1660	1660	0
502	20240311	112600	32928213	1660	1660	1660	1660	0
503	20240311	112500	32928213	1660	1660	1660	1660	70
504	20240311	112400	32812013	1658	1658	1658	1658	0
505	20240311	112300	32812013	1658	1658	1658	1658	0
506	20240311	112200	32812013	1658	1658	1658	1658	0
507	20240311	112100	32812013	1658	1658	1658	1658	0
508	20240311	112000	32812013	1658	1658	1658	1658	0
509	20240311	111900	32812013	1658	1658	1658	1658	0
510	20240311	111800	32812013	1658	1658	1658	1658	0
511	20240311	111700	32812013	1658	1658	1658	1658	0
512	20240311	111600	32812013	1658	1658	1658	1658	0
513	20240311	111500	32812013	1658	1658	1658	1658	0
514	20240311	111400	32812013	1658	1658	1658	1658	0
515	20240311	111300	32812013	1658	1658	1658	1658	0
516	20240311	111200	32812013	1658	1658	1658	1658	0
517	20240311	111100	32812013	1658	1658	1658	1658	0
518	20240311	111000	32812013	1658	1658	1658	1658	0
519	20240311	110900	32812013	1658	1658	1658	1658	0
520	20240311	110800	32812013	1658	1660	1660	1658	350
521	20240311	110700	32231524	1659	1659	1659	1659	0
522	20240311	110600	32231524	1659	1659	1659	1659	0
523	20240311	110500	32231524	1659	1659	1659	1659	0
524	20240311	110400	32231524	1659	1659	1659	1659	0
525	20240311	110300	32231524	1659	1659	1659	1659	0
526	20240311	110200	32231524	1659	1659	1659	1659	0
527	20240311	110100	32231524	1659	1659	1659	1659	0
528	20240311	110000	32231524	1659	1659	1659	1659	0
529	20240311	105900	32231524	1659	1659	1659	1659	0
530	20240311	105800	32231524	1659	1659	1659	1659	0
531	20240311	105700	32231524	1659	1659	1659	1659	185
532	20240311	105600	31924609	1671	1671	1671	1671	0
533	20240311	105500	31924609	1671	1671	1671	1671	20
534	20240311	105400	31891189	1671	1671	1671	1671	0
535	20240311	105300	31891189	1671	1671	1671	1671	0
536	20240311	105200	31891189	1671	1658	1671	1658	5191
537	20240311	105100	23226918	1659	1659	1659	1659	25
538	20240311	105000	23185443	1668	1668	1668	1668	0
539	20240311	104900	23185443	1668	1668	1668	1668	0
540	20240311	104800	23185443	1668	1668	1668	1668	0
541	20240311	104700	23185443	1668	1668	1668	1668	400
542	20240311	104600	22518243	1668	1668	1668	1668	0
543	20240311	104500	22518243	1668	1668	1668	1668	0
544	20240311	104400	22518243	1668	1668	1668	1668	0
545	20240311	104300	22518243	1668	1668	1668	1668	3
546	20240311	104200	22513239	1669	1669	1669	1669	0
547	20240311	104100	22513239	1669	1669	1669	1669	0
548	20240311	104000	22513239	1669	1669	1669	1669	0
549	20240311	103900	22513239	1669	1669	1669	1669	0
550	20240311	103800	22513239	1669	1669	1669	1669	0
551	20240311	103700	22513239	1669	1669	1669	1669	0
552	20240311	103600	22513239	1669	1665	1669	1665	2225
553	20240311	103500	18801031	1665	1665	1665	1665	0
554	20240311	103400	18801031	1665	1665	1665	1665	0
555	20240311	103300	18801031	1665	1665	1665	1665	0
556	20240311	103200	18801031	1665	1665	1665	1665	0
557	20240311	103100	18801031	1665	1665	1665	1665	5
558	20240311	103000	18792706	1665	1665	1665	1665	0
559	20240311	102900	18792706	1665	1665	1665	1665	0
560	20240311	102800	18792706	1665	1665	1665	1665	0
561	20240311	102700	18792706	1665	1665	1665	1665	0
562	20240311	102600	18792706	1665	1665	1665	1665	20
563	20240311	102500	18759406	1659	1659	1659	1659	0
564	20240311	102400	18759406	1659	1659	1659	1659	0
565	20240311	102300	18759406	1659	1659	1659	1659	0
566	20240311	102200	18759406	1659	1659	1659	1659	0
567	20240311	102100	18759406	1659	1659	1659	1659	0
568	20240311	102000	18759406	1659	1659	1659	1659	0
569	20240311	101900	18759406	1659	1659	1659	1659	0
570	20240311	101800	18759406	1659	1659	1659	1659	0
571	20240311	101700	18759406	1659	1659	1659	1659	0
572	20240311	101600	18759406	1659	1659	1659	1659	0
573	20240311	101500	18759406	1659	1659	1659	1659	0
574	20240311	101400	18759406	1659	1659	1659	1659	0
575	20240311	101300	18759406	1659	1659	1659	1659	0
576	20240311	101200	18759406	1659	1659	1659	1659	0
577	20240311	101100	18759406	1659	1659	1659	1659	0
578	20240311	101000	18759406	1659	1659	1659	1659	0
579	20240311	100900	18759406	1659	1659	1659	1659	0
580	20240311	100800	18759406	1659	1659	1659	1659	0
581	20240311	100700	18759406	1659	1659	1659	1659	0
582	20240311	100600	18759406	1659	1659	1659	1659	145
583	20240311	100500	18518851	1669	1669	1669	1669	0
584	20240311	100400	18518851	1669	1669	1669	1669	1
585	20240311	100300	18517182	1669	1669	1669	1669	0
586	20240311	100200	18517182	1669	1659	1669	1659	4
587	20240311	100100	18510526	1660	1660	1660	1660	0
588	20240311	100000	18510526	1660	1660	1660	1660	101
589	20240311	095900	18342866	1657	1657	1657	1657	0
590	20240311	095800	18342866	1657	1657	1657	1657	0
591	20240311	095700	18342866	1657	1657	1657	1657	0
592	20240311	095600	18342866	1657	1657	1657	1657	1
593	20240311	095500	18341209	1657	1657	1657	1657	30
594	20240311	095400	18291499	1657	1657	1657	1657	0
595	20240311	095300	18291499	1657	1657	1657	1657	0
596	20240311	095200	18291499	1657	1657	1657	1657	5173
597	20240311	095100	9719838	1656	1656	1656	1656	0
598	20240311	095000	9719838	1656	1656	1656	1656	0
599	20240311	094900	9719838	1656	1656	1656	1656	0
600	20240311	094800	9719838	1656	1656	1656	1656	0
601	20240311	094700	9719838	1656	1656	1656	1656	0
602	20240311	094600	9719838	1656	1656	1656	1656	0
603	20240311	094500	9719838	1656	1656	1656	1656	0
604	20240311	094400	9719838	1656	1656	1656	1656	0
605	20240311	094300	9719838	1656	1656	1656	1656	0
606	20240311	094200	9719838	1656	1656	1656	1656	45
607	20240311	094100	9645318	1657	1657	1657	1657	0
608	20240311	094000	9645318	1657	1657	1657	1657	0
609	20240311	093900	9645318	1657	1657	1657	1657	0
610	20240311	093800	9645318	1657	1657	1657	1657	0
611	20240311	093700	9645318	1657	1657	1657	1657	0
612	20240311	093600	9645318	1657	1657	1657	1657	0
613	20240311	093500	9645318	1657	1657	1657	1657	0
614	20240311	093400	9645318	1657	1657	1657	1657	0
615	20240311	093300	9645318	1657	1657	1657	1657	0
616	20240311	093200	9645318	1657	1657	1657	1657	46
617	20240311	093100	9569096	1656	1656	1656	1656	0
618	20240311	093000	9569096	1656	1656	1656	1656	0
619	20240311	092900	9569096	1656	1656	1656	1656	0
620	20240311	092800	9569096	1656	1656	1656	1656	0
621	20240311	092700	9569096	1656	1656	1656	1656	0
622	20240311	092600	9569096	1656	1656	1656	1656	0
623	20240311	092500	9569096	1656	1656	1656	1656	0
624	20240311	092400	9569096	1656	1656	1656	1656	0
625	20240311	092300	9569096	1656	1657	1657	1656	122
626	20240311	092200	9366964	1657	1657	1657	1657	0
627	20240311	092100	9366964	1657	1657	1657	1657	0
628	20240311	092000	9366964	1657	1657	1657	1657	0
629	20240311	091900	9366964	1657	1657	1657	1657	4
630	20240311	091800	9360336	1657	1657	1657	1657	0
631	20240311	091700	9360336	1657	1657	1657	1657	0
632	20240311	091600	9360336	1657	1657	1657	1657	21
633	20240311	091500	9325539	1657	1657	1657	1657	34
634	20240311	091400	9269201	1657	1657	1657	1657	37
635	20240311	091300	9207892	1657	1657	1657	1657	163
636	20240311	091200	8937801	1656	1656	1656	1656	0
637	20240311	091100	8937801	1656	1656	1656	1656	0
638	20240311	091000	8937801	1656	1657	1657	1656	115
639	20240311	090900	8747359	1660	1660	1660	1660	0
640	20240311	090800	8747359	1660	1660	1660	1660	10
641	20240311	090700	8730759	1660	1660	1660	1660	0
642	20240311	090600	8730759	1660	1660	1660	1660	0
643	20240311	090500	8730759	1660	1660	1660	1660	1485
644	20240311	090400	6265659	1660	1660	1660	1660	7
645	20240311	090300	6254039	1660	1661	1663	1660	1208
646	20240311	090200	4248729	1660	1660	1660	1660	0
647	20240311	090100	4248729	1660	1653	1660	1653	2187
648	20240311	090000	622125	1659	1659	1659	1659	375