KissMeData/065530/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	194100	139401033	1900	1900	1900	1900	508
3	20240313	194000	139401033	1900	1900	1900	1900	0
4	20240313	193900	139401033	1900	1900	1900	1900	0
5	20240313	193800	139401033	1900	1900	1900	1900	0
6	20240313	193700	139401033	1900	1900	1900	1900	0
7	20240313	193600	139401033	1900	1900	1900	1900	0
8	20240313	193500	139401033	1900	1900	1900	1900	0
9	20240313	193400	139401033	1900	1900	1900	1900	0
10	20240313	193300	139401033	1900	1900	1900	1900	0
11	20240313	193200	139401033	1900	1900	1900	1900	0
12	20240313	193100	139401033	1900	1900	1900	1900	0
13	20240313	193000	139401033	1900	1900	1900	1900	0
14	20240313	192900	139401033	1900	1900	1900	1900	0
15	20240313	192800	139401033	1900	1900	1900	1900	0
16	20240313	192700	139401033	1900	1900	1900	1900	0
17	20240313	192600	139401033	1900	1900	1900	1900	0
18	20240313	192500	139401033	1900	1900	1900	1900	0
19	20240313	192400	139401033	1900	1900	1900	1900	0
20	20240313	192300	139401033	1900	1900	1900	1900	0
21	20240313	192200	139401033	1900	1900	1900	1900	0
22	20240313	192100	139401033	1900	1900	1900	1900	0
23	20240313	192000	139401033	1900	1900	1900	1900	0
24	20240313	191900	139401033	1900	1900	1900	1900	0
25	20240313	191800	139401033	1900	1900	1900	1900	0
26	20240313	191700	139401033	1900	1900	1900	1900	0
27	20240313	191600	139401033	1900	1900	1900	1900	0
28	20240313	191500	139401033	1900	1900	1900	1900	0
29	20240313	191400	139401033	1900	1900	1900	1900	0
30	20240313	191300	139401033	1900	1900	1900	1900	0
31	20240313	191200	139401033	1900	1900	1900	1900	0
32	20240313	191100	139401033	1900	1900	1900	1900	508
33	20240313	191000	139401033	1900	1900	1900	1900	0
34	20240313	190900	139401033	1900	1900	1900	1900	0
35	20240313	190800	139401033	1900	1900	1900	1900	0
36	20240313	190700	139401033	1900	1900	1900	1900	0
37	20240313	190600	139401033	1900	1900	1900	1900	0
38	20240313	190500	139401033	1900	1900	1900	1900	0
39	20240313	190400	139401033	1900	1900	1900	1900	0
40	20240313	190300	139401033	1900	1900	1900	1900	0
41	20240313	190200	139401033	1900	1900	1900	1900	0
42	20240313	190100	139401033	1900	1900	1900	1900	0
43	20240313	190000	139401033	1900	1900	1900	1900	0
44	20240313	185900	139401033	1900	1900	1900	1900	0
45	20240313	185800	139401033	1900	1900	1900	1900	0
46	20240313	185700	139401033	1900	1900	1900	1900	0
47	20240313	185600	139401033	1900	1900	1900	1900	0
48	20240313	185500	139401033	1900	1900	1900	1900	0
49	20240313	185400	139401033	1900	1900	1900	1900	0
50	20240313	185300	139401033	1900	1900	1900	1900	0
51	20240313	185200	139401033	1900	1900	1900	1900	0
52	20240313	185100	139401033	1900	1900	1900	1900	0
53	20240313	185000	139401033	1900	1900	1900	1900	0
54	20240313	184900	139401033	1900	1900	1900	1900	0
55	20240313	184800	139401033	1900	1900	1900	1900	0
56	20240313	184700	139401033	1900	1900	1900	1900	0
57	20240313	184600	139401033	1900	1900	1900	1900	0
58	20240313	184500	139401033	1900	1900	1900	1900	0
59	20240313	184400	139401033	1900	1900	1900	1900	0
60	20240313	184300	139401033	1900	1900	1900	1900	0
61	20240313	184200	139401033	1900	1900	1900	1900	0
62	20240313	184100	139401033	1900	1900	1900	1900	508
63	20240313	184000	139401033	1900	1900	1900	1900	0
64	20240313	183900	139401033	1900	1900	1900	1900	0
65	20240313	183800	139401033	1900	1900	1900	1900	0
66	20240313	183700	139401033	1900	1900	1900	1900	0
67	20240313	183600	139401033	1900	1900	1900	1900	0
68	20240313	183500	139401033	1900	1900	1900	1900	0
69	20240313	183400	139401033	1900	1900	1900	1900	0
70	20240313	183300	139401033	1900	1900	1900	1900	0
71	20240313	183200	139401033	1900	1900	1900	1900	0
72	20240313	183100	139401033	1900	1900	1900	1900	0
73	20240313	183000	139401033	1900	1900	1900	1900	0
74	20240313	182900	139401033	1900	1900	1900	1900	0
75	20240313	182800	139401033	1900	1900	1900	1900	0
76	20240313	182700	139401033	1900	1900	1900	1900	0
77	20240313	182600	139401033	1900	1900	1900	1900	0
78	20240313	182500	139401033	1900	1900	1900	1900	0
79	20240313	182400	139401033	1900	1900	1900	1900	0
80	20240313	182300	139401033	1900	1900	1900	1900	0
81	20240313	182200	139401033	1900	1900	1900	1900	0
82	20240313	182100	139401033	1900	1900	1900	1900	0
83	20240313	182000	139401033	1900	1900	1900	1900	0
84	20240313	181900	139401033	1900	1900	1900	1900	0
85	20240313	181800	139401033	1900	1900	1900	1900	0
86	20240313	181700	139401033	1900	1900	1900	1900	0
87	20240313	181600	139401033	1900	1900	1900	1900	0
88	20240313	181500	139401033	1900	1900	1900	1900	0
89	20240313	181400	139401033	1900	1900	1900	1900	0
90	20240313	181300	139401033	1900	1900	1900	1900	0
91	20240313	181200	139401033	1900	1900	1900	1900	0
92	20240313	181100	139401033	1900	1900	1900	1900	508
93	20240313	181000	139401033	1900	1900	1900	1900	0
94	20240313	180900	139401033	1900	1900	1900	1900	0
95	20240313	180800	139401033	1900	1900	1900	1900	0
96	20240313	180700	139401033	1900	1900	1900	1900	0
97	20240313	180600	139401033	1900	1900	1900	1900	0
98	20240313	180500	139401033	1900	1900	1900	1900	0
99	20240313	180400	139401033	1900	1900	1900	1900	0
100	20240313	180300	139401033	1900	1900	1900	1900	0
101	20240313	180200	139401033	1900	1900	1900	1900	0
102	20240313	180100	139401033	1900	1900	1900	1900	0
103	20240313	180000	139401033	1900	1900	1900	1900	0
104	20240313	175900	139401033	1900	1900	1900	1900	0
105	20240313	175800	139401033	1900	1900	1900	1900	0
106	20240313	175700	139401033	1900	1900	1900	1900	0
107	20240313	175600	139401033	1900	1900	1900	1900	0
108	20240313	175500	139401033	1900	1900	1900	1900	0
109	20240313	175400	139401033	1900	1900	1900	1900	0
110	20240313	175300	139401033	1900	1900	1900	1900	0
111	20240313	175200	139401033	1900	1900	1900	1900	0
112	20240313	175100	139401033	1900	1900	1900	1900	0
113	20240313	175000	139401033	1900	1900	1900	1900	0
114	20240313	174900	139401033	1900	1900	1900	1900	0
115	20240313	174800	139401033	1900	1900	1900	1900	0
116	20240313	174700	139401033	1900	1900	1900	1900	0
117	20240313	174600	139401033	1900	1900	1900	1900	0
118	20240313	174500	139401033	1900	1900	1900	1900	0
119	20240313	174400	139401033	1900	1900	1900	1900	0
120	20240313	174300	139401033	1900	1900	1900	1900	0
121	20240313	174200	139401033	1900	1900	1900	1900	0
122	20240313	174100	139401033	1900	1900	1900	1900	508
123	20240313	174000	139401033	1900	1900	1900	1900	0
124	20240313	173900	139401033	1900	1900	1900	1900	0
125	20240313	173800	139401033	1900	1900	1900	1900	0
126	20240313	173700	139401033	1900	1900	1900	1900	0
127	20240313	173600	139401033	1900	1900	1900	1900	0
128	20240313	173500	139401033	1900	1900	1900	1900	0
129	20240313	173400	139401033	1900	1900	1900	1900	0
130	20240313	173300	139401033	1900	1900	1900	1900	0
131	20240313	173200	139401033	1900	1900	1900	1900	0
132	20240313	173100	139401033	1900	1900	1900	1900	0
133	20240313	173000	139401033	1900	1900	1900	1900	0
134	20240313	172900	139401033	1900	1900	1900	1900	0
135	20240313	172800	139401033	1900	1900	1900	1900	0
136	20240313	172700	139401033	1900	1900	1900	1900	0
137	20240313	172600	139401033	1900	1900	1900	1900	0
138	20240313	172500	139401033	1900	1900	1900	1900	0
139	20240313	172400	139401033	1900	1900	1900	1900	0
140	20240313	172300	139401033	1900	1900	1900	1900	0
141	20240313	172200	139401033	1900	1900	1900	1900	0
142	20240313	172100	139401033	1900	1900	1900	1900	0
143	20240313	172000	139401033	1900	1900	1900	1900	0
144	20240313	171900	139401033	1900	1900	1900	1900	0
145	20240313	171800	139401033	1900	1900	1900	1900	0
146	20240313	171700	139401033	1900	1900	1900	1900	0
147	20240313	171600	139401033	1900	1900	1900	1900	0
148	20240313	171500	139401033	1900	1900	1900	1900	0
149	20240313	171400	139401033	1900	1900	1900	1900	0
150	20240313	171300	139401033	1900	1900	1900	1900	0
151	20240313	171200	139401033	1900	1900	1900	1900	0
152	20240313	171100	139401033	1900	1900	1900	1900	508
153	20240313	171000	139401033	1900	1900	1900	1900	0
154	20240313	170900	139401033	1900	1900	1900	1900	0
155	20240313	170800	139401033	1900	1900	1900	1900	0
156	20240313	170700	139401033	1900	1900	1900	1900	0
157	20240313	170600	139401033	1900	1900	1900	1900	0
158	20240313	170500	139401033	1900	1900	1900	1900	0
159	20240313	170400	139401033	1900	1900	1900	1900	0
160	20240313	170300	139401033	1900	1900	1900	1900	0
161	20240313	170200	139401033	1900	1900	1900	1900	0
162	20240313	170100	139401033	1900	1900	1900	1900	0
163	20240313	170000	139401033	1900	1900	1900	1900	0
164	20240313	165900	139401033	1900	1900	1900	1900	0
165	20240313	165800	139401033	1900	1900	1900	1900	0
166	20240313	165700	139401033	1900	1900	1900	1900	0
167	20240313	165600	139401033	1900	1900	1900	1900	0
168	20240313	165500	139401033	1900	1900	1900	1900	0
169	20240313	165400	139401033	1900	1900	1900	1900	0
170	20240313	165300	139401033	1900	1900	1900	1900	0
171	20240313	165200	139401033	1900	1900	1900	1900	0
172	20240313	165100	139401033	1900	1900	1900	1900	0
173	20240313	165000	139401033	1900	1900	1900	1900	0
174	20240313	164900	139401033	1900	1900	1900	1900	0
175	20240313	164800	139401033	1900	1900	1900	1900	0
176	20240313	164700	139401033	1900	1900	1900	1900	0
177	20240313	164600	139401033	1900	1900	1900	1900	0
178	20240313	164500	139401033	1900	1900	1900	1900	0
179	20240313	164400	139401033	1900	1900	1900	1900	0
180	20240313	164300	139401033	1900	1900	1900	1900	0
181	20240313	164200	139401033	1900	1900	1900	1900	0
182	20240313	164100	139401033	1900	1900	1900	1900	508
183	20240313	164000	139401033	1900	1900	1900	1900	0
184	20240313	163900	139401033	1900	1900	1900	1900	0
185	20240313	163800	139401033	1900	1900	1900	1900	0
186	20240313	163700	139401033	1900	1900	1900	1900	0
187	20240313	163600	139401033	1900	1900	1900	1900	0
188	20240313	163500	139401033	1900	1900	1900	1900	0
189	20240313	163400	139401033	1900	1900	1900	1900	0
190	20240313	163300	139401033	1900	1900	1900	1900	0
191	20240313	163200	139401033	1900	1900	1900	1900	0
192	20240313	163100	139401033	1900	1900	1900	1900	0
193	20240313	163000	139401033	1900	1900	1900	1900	0
194	20240313	162900	139401033	1900	1900	1900	1900	0
195	20240313	162800	139401033	1900	1900	1900	1900	0
196	20240313	162700	139401033	1900	1900	1900	1900	0
197	20240313	162600	139401033	1900	1900	1900	1900	0
198	20240313	162500	139401033	1900	1900	1900	1900	0
199	20240313	162400	139401033	1900	1900	1900	1900	0
200	20240313	162300	139401033	1900	1900	1900	1900	0
201	20240313	162200	139401033	1900	1900	1900	1900	0
202	20240313	162100	139401033	1900	1900	1900	1900	0
203	20240313	162000	139401033	1900	1900	1900	1900	0
204	20240313	161900	139401033	1900	1900	1900	1900	0
205	20240313	161800	139401033	1900	1900	1900	1900	0
206	20240313	161700	139401033	1900	1900	1900	1900	0
207	20240313	161600	139401033	1900	1900	1900	1900	0
208	20240313	161500	139401033	1900	1900	1900	1900	0
209	20240313	161400	139401033	1900	1900	1900	1900	0
210	20240313	161300	139401033	1900	1900	1900	1900	0
211	20240313	161200	139401033	1900	1900	1900	1900	0
212	20240313	161100	139401033	1900	1900	1900	1900	508
213	20240313	161000	139401033	1900	1900	1900	1900	0
214	20240313	160900	139401033	1900	1900	1900	1900	0
215	20240313	160800	139401033	1900	1900	1900	1900	0
216	20240313	160700	139401033	1900	1900	1900	1900	0
217	20240313	160600	139401033	1900	1900	1900	1900	0
218	20240313	160500	139401033	1900	1900	1900	1900	0
219	20240313	160400	139401033	1900	1900	1900	1900	0
220	20240313	160300	139401033	1900	1900	1900	1900	0
221	20240313	160200	139401033	1900	1900	1900	1900	0
222	20240313	160100	139401033	1900	1900	1900	1900	0
223	20240313	160000	139401033	1900	1900	1900	1900	0
224	20240313	155900	139401033	1900	1900	1900	1900	0
225	20240313	155800	139401033	1900	1900	1900	1900	0
226	20240313	155700	139401033	1900	1900	1900	1900	0
227	20240313	155600	139401033	1900	1900	1900	1900	0
228	20240313	155500	139401033	1900	1900	1900	1900	0
229	20240313	155400	139401033	1900	1900	1900	1900	0
230	20240313	155300	139401033	1900	1900	1900	1900	0
231	20240313	155200	139401033	1900	1900	1900	1900	0
232	20240313	155100	139401033	1900	1900	1900	1900	0
233	20240313	155000	139401033	1900	1900	1900	1900	0
234	20240313	154900	139401033	1900	1900	1900	1900	0
235	20240313	154800	139401033	1900	1900	1900	1900	0
236	20240313	154700	139401033	1900	1900	1900	1900	0
237	20240313	154600	139401033	1900	1900	1900	1900	0
238	20240313	154500	139401033	1900	1900	1900	1900	0
239	20240313	154400	139401033	1900	1900	1900	1900	0
240	20240313	154300	139401033	1900	1900	1900	1900	0
241	20240313	154200	139401033	1900	1900	1900	1900	0
242	20240313	154100	139401033	1900	1900	1900	1900	508
243	20240313	154000	139401033	1900	1900	1900	1900	0
244	20240313	153900	139401033	1900	1900	1900	1900	0
245	20240313	153800	139401033	1900	1900	1900	1900	0
246	20240313	153700	139401033	1900	1900	1900	1900	0
247	20240313	153600	139401033	1900	1900	1900	1900	0
248	20240313	153500	139401033	1900	1900	1900	1900	0
249	20240313	153400	139401033	1900	1900	1900	1900	0
250	20240313	153300	139401033	1900	1900	1900	1900	0
251	20240313	153200	139401033	1900	1900	1900	1900	0
252	20240313	153100	139401033	1900	1900	1900	1900	0
253	20240313	153000	139401033	1900	1900	1900	1900	508
254	20240313	152900	138435833	1900	1900	1900	1900	0
255	20240313	152800	138435833	1900	1900	1900	1900	0
256	20240313	152700	138435833	1900	1900	1900	1900	0
257	20240313	152600	138435833	1900	1900	1900	1900	0
258	20240313	152500	138435833	1900	1900	1900	1900	0
259	20240313	152400	138435833	1900	1900	1900	1900	0
260	20240313	152300	138435833	1900	1900	1900	1900	0
261	20240313	152200	138435833	1900	1900	1900	1900	0
262	20240313	152100	138435833	1900	1900	1900	1900	0
263	20240313	152000	138435833	1900	1900	1900	1900	0
264	20240313	151900	138435833	1900	1900	1900	1900	0
265	20240313	151800	138435833	1900	1900	1900	1900	95
266	20240313	151700	138255333	1909	1909	1909	1909	0
267	20240313	151600	138255333	1909	1900	1909	1900	1069
268	20240313	151500	136215653	1899	1899	1899	1899	0
269	20240313	151400	136215653	1899	1899	1899	1899	0
270	20240313	151300	136215653	1899	1899	1899	1899	0
271	20240313	151200	136215653	1899	1899	1899	1899	0
272	20240313	151100	136215653	1899	1899	1899	1899	100
273	20240313	151000	136025753	1900	1900	1900	1900	0
274	20240313	150900	136025753	1900	1900	1900	1900	0
275	20240313	150800	136025753	1900	1900	1900	1900	0
276	20240313	150700	136025753	1900	1900	1900	1900	0
277	20240313	150600	136025753	1900	1899	1900	1899	800
278	20240313	150500	134505828	1899	1899	1899	1899	0
279	20240313	150400	134505828	1899	1899	1899	1899	0
280	20240313	150300	134505828	1899	1898	1899	1898	800
281	20240313	150200	132986885	1898	1898	1898	1898	0
282	20240313	150100	132986885	1898	1898	1898	1898	7
283	20240313	150000	132973599	1898	1898	1898	1898	0
284	20240313	145900	132973599	1898	1898	1898	1898	0
285	20240313	145800	132973599	1898	1898	1898	1898	0
286	20240313	145700	132973599	1898	1898	1898	1898	0
287	20240313	145600	132973599	1898	1898	1898	1898	0
288	20240313	145500	132973599	1898	1898	1898	1898	0
289	20240313	145400	132973599	1898	1898	1898	1898	0
290	20240313	145300	132973599	1898	1884	1898	1884	51
291	20240313	145200	132877501	1884	1884	1884	1884	265
292	20240313	145100	132378241	1897	1897	1897	1897	0
293	20240313	145000	132378241	1897	1897	1897	1897	0
294	20240313	144900	132378241	1897	1897	1897	1897	0
295	20240313	144800	132378241	1897	1897	1897	1897	1
296	20240313	144700	132376344	1884	1884	1884	1884	0
297	20240313	144600	132376344	1884	1884	1884	1884	0
298	20240313	144500	132376344	1884	1890	1890	1884	23
299	20240313	144400	132333006	1890	1890	1890	1890	0
300	20240313	144300	132333006	1890	1890	1890	1890	0
301	20240313	144200	132333006	1890	1890	1890	1890	0
302	20240313	144100	132333006	1890	1890	1890	1890	0
303	20240313	144000	132333006	1890	1890	1890	1890	0
304	20240313	143900	132333006	1890	1890	1890	1890	590
305	20240313	143800	131217906	1882	1882	1882	1882	1000
306	20240313	143700	129335906	1882	1900	1900	1882	3501
307	20240313	143600	122743383	1900	1900	1900	1900	0
308	20240313	143500	122743383	1900	1900	1900	1900	0
309	20240313	143400	122743383	1900	1900	1900	1900	0
310	20240313	143300	122743383	1900	1900	1900	1900	0
311	20240313	143200	122743383	1900	1900	1900	1900	0
312	20240313	143100	122743383	1900	1900	1900	1900	0
313	20240313	143000	122743383	1900	1900	1900	1900	0
314	20240313	142900	122743383	1900	1900	1900	1900	1
315	20240313	142800	122741483	1890	1890	1890	1890	175
316	20240313	142700	122410733	1890	1890	1890	1890	900
317	20240313	142600	120709733	1890	1888	1890	1888	1497
318	20240313	142500	117881597	1882	1882	1882	1882	232
319	20240313	142400	117444973	1888	1888	1888	1888	0
320	20240313	142300	117444973	1888	1888	1888	1888	0
321	20240313	142200	117444973	1888	1888	1888	1888	0
322	20240313	142100	117444973	1888	1888	1888	1888	0
323	20240313	142000	117444973	1888	1888	1888	1888	1
324	20240313	141900	117443085	1883	1883	1883	1883	0
325	20240313	141800	117443085	1883	1883	1883	1883	0
326	20240313	141700	117443085	1883	1883	1883	1883	0
327	20240313	141600	117443085	1883	1883	1883	1883	0
328	20240313	141500	117443085	1883	1885	1885	1883	1000
329	20240313	141400	115560056	1889	1889	1889	1889	0
330	20240313	141300	115560056	1889	1889	1889	1889	0
331	20240313	141200	115560056	1889	1889	1889	1889	0
332	20240313	141100	115560056	1889	1889	1889	1889	0
333	20240313	141000	115560056	1889	1889	1889	1889	0
334	20240313	140900	115560056	1889	1889	1889	1889	0
335	20240313	140800	115560056	1889	1889	1889	1889	0
336	20240313	140700	115560056	1889	1889	1889	1889	0
337	20240313	140600	115560056	1889	1889	1889	1889	0
338	20240313	140500	115560056	1889	1889	1889	1889	50
339	20240313	140400	115465606	1889	1889	1889	1889	0
340	20240313	140300	115465606	1889	1889	1889	1889	0
341	20240313	140200	115465606	1889	1889	1889	1889	0
342	20240313	140100	115465606	1889	1889	1889	1889	1
343	20240313	140000	115463717	1889	1889	1889	1889	8
344	20240313	135900	115448605	1890	1890	1890	1890	0
345	20240313	135800	115448605	1890	1890	1890	1890	0
346	20240313	135700	115448605	1890	1890	1890	1890	0
347	20240313	135600	115448605	1890	1890	1890	1890	0
348	20240313	135500	115448605	1890	1890	1890	1890	0
349	20240313	135400	115448605	1890	1890	1890	1890	0
350	20240313	135300	115448605	1890	1890	1890	1890	0
351	20240313	135200	115448605	1890	1890	1890	1890	1
352	20240313	135100	115446715	1885	1885	1885	1885	0
353	20240313	135000	115446715	1885	1885	1885	1885	0
354	20240313	134900	115446715	1885	1885	1885	1885	100
355	20240313	134800	115258215	1885	1885	1885	1885	0
356	20240313	134700	115258215	1885	1885	1885	1885	0
357	20240313	134600	115258215	1885	1885	1885	1885	0
358	20240313	134500	115258215	1885	1885	1885	1885	0
359	20240313	134400	115258215	1885	1885	1885	1885	0
360	20240313	134300	115258215	1885	1885	1885	1885	0
361	20240313	134200	115258215	1885	1885	1885	1885	9
362	20240313	134100	115241250	1890	1890	1890	1890	0
363	20240313	134000	115241250	1890	1890	1890	1890	0
364	20240313	133900	115241250	1890	1890	1890	1890	0
365	20240313	133800	115241250	1890	1890	1890	1890	0
366	20240313	133700	115241250	1890	1890	1890	1890	0
367	20240313	133600	115241250	1890	1890	1890	1890	988
368	20240313	133500	113373930	1882	1882	1882	1882	0
369	20240313	133400	113373930	1882	1882	1882	1882	200
370	20240313	133300	112997530	1891	1891	1891	1891	0
371	20240313	133200	112997530	1891	1891	1891	1891	0
372	20240313	133100	112997530	1891	1885	1891	1882	726
373	20240313	133000	111630607	1891	1891	1891	1891	0
374	20240313	132900	111630607	1891	1891	1891	1891	0
375	20240313	132800	111630607	1891	1891	1891	1891	0
376	20240313	132700	111630607	1891	1891	1891	1891	0
377	20240313	132600	111630607	1891	1891	1891	1891	0
378	20240313	132500	111630607	1891	1891	1891	1891	0
379	20240313	132400	111630607	1891	1891	1891	1891	0
380	20240313	132300	111630607	1891	1891	1891	1891	0
381	20240313	132200	111630607	1891	1891	1891	1891	0
382	20240313	132100	111630607	1891	1891	1891	1891	0
383	20240313	132000	111630607	1891	1891	1891	1891	1
384	20240313	131900	111628716	1891	1891	1891	1891	0
385	20240313	131800	111628716	1891	1891	1891	1891	1000
386	20240313	131700	109737716	1891	1891	1891	1891	7
387	20240313	131600	109724479	1891	1891	1891	1891	0
388	20240313	131500	109724479	1891	1891	1891	1891	0
389	20240313	131400	109724479	1891	1891	1891	1891	0
390	20240313	131300	109724479	1891	1891	1891	1891	0
391	20240313	131200	109724479	1891	1891	1891	1891	0
392	20240313	131100	109724479	1891	1891	1891	1891	0
393	20240313	131000	109724479	1891	1891	1891	1891	0
394	20240313	130900	109724479	1891	1891	1891	1891	1
395	20240313	130800	109722588	1882	1885	1885	1882	327
396	20240313	130700	109107064	1888	1888	1888	1888	3
397	20240313	130600	109101400	1890	1890	1890	1890	0
398	20240313	130500	109101400	1890	1890	1890	1890	0
399	20240313	130400	109101400	1890	1890	1890	1890	34
400	20240313	130300	109037140	1890	1890	1890	1890	0
401	20240313	130200	109037140	1890	1890	1890	1890	0
402	20240313	130100	109037140	1890	1890	1890	1890	0
403	20240313	130000	109037140	1890	1890	1890	1890	0
404	20240313	125900	109037140	1890	1890	1890	1890	0
405	20240313	125800	109037140	1890	1890	1890	1890	0
406	20240313	125700	109037140	1890	1890	1890	1890	472
407	20240313	125600	108145060	1890	1890	1890	1890	0
408	20240313	125500	108145060	1890	1890	1890	1890	4
409	20240313	125400	108137500	1890	1890	1890	1890	0
410	20240313	125300	108137500	1890	1890	1890	1890	0
411	20240313	125200	108137500	1890	1890	1890	1890	49
412	20240313	125100	108044890	1891	1891	1891	1891	0
413	20240313	125000	108044890	1891	1891	1891	1891	0
414	20240313	124900	108044890	1891	1891	1891	1891	0
415	20240313	124800	108044890	1891	1891	1891	1891	0
416	20240313	124700	108044890	1891	1891	1891	1891	1
417	20240313	124600	108042999	1890	1889	1890	1889	2600
418	20240313	124500	103129232	1880	1880	1880	1880	3399
419	20240313	124400	96739112	1889	1889	1889	1889	0
420	20240313	124300	96739112	1889	1889	1889	1889	0
421	20240313	124200	96739112	1889	1889	1889	1889	0
422	20240313	124100	96739112	1889	1889	1889	1889	0
423	20240313	124000	96739112	1889	1889	1889	1889	1
424	20240313	123900	96737223	1880	1883	1883	1880	500
425	20240313	123800	95796786	1889	1889	1889	1889	0
426	20240313	123700	95796786	1889	1889	1889	1889	0
427	20240313	123600	95796786	1889	1889	1889	1889	36
428	20240313	123500	95728782	1889	1889	1889	1889	32
429	20240313	123400	95668334	1889	1889	1889	1889	0
430	20240313	123300	95668334	1889	1889	1889	1889	0
431	20240313	123200	95668334	1889	1889	1889	1889	0
432	20240313	123100	95668334	1889	1889	1889	1889	0
433	20240313	123000	95668334	1889	1889	1889	1889	0
434	20240313	122900	95668334	1889	1889	1889	1889	0
435	20240313	122800	95668334	1889	1889	1889	1889	0
436	20240313	122700	95668334	1889	1889	1889	1889	0
437	20240313	122600	95668334	1889	1889	1889	1889	10
438	20240313	122500	95649444	1889	1889	1889	1889	0
439	20240313	122400	95649444	1889	1889	1889	1889	0
440	20240313	122300	95649444	1889	1889	1889	1889	0
441	20240313	122200	95649444	1889	1889	1889	1889	61
442	20240313	122100	95534215	1889	1889	1889	1889	0
443	20240313	122000	95534215	1889	1889	1889	1889	20
444	20240313	121900	95496435	1889	1889	1889	1889	0
445	20240313	121800	95496435	1889	1889	1889	1889	0
446	20240313	121700	95496435	1889	1889	1889	1889	0
447	20240313	121600	95496435	1889	1889	1889	1889	1008
448	20240313	121500	93592323	1889	1889	1889	1889	0
449	20240313	121400	93592323	1889	1889	1889	1889	0
450	20240313	121300	93592323	1889	1889	1889	1889	3
451	20240313	121200	93586656	1889	1889	1889	1889	0
452	20240313	121100	93586656	1889	1889	1889	1889	1
453	20240313	121000	93584767	1889	1889	1889	1889	1
454	20240313	120900	93582878	1890	1890	1890	1890	0
455	20240313	120800	93582878	1890	1890	1890	1890	0
456	20240313	120700	93582878	1890	1890	1890	1890	0
457	20240313	120600	93582878	1890	1890	1890	1890	0
458	20240313	120500	93582878	1890	1890	1890	1890	0
459	20240313	120400	93582878	1890	1890	1890	1890	0
460	20240313	120300	93582878	1890	1890	1890	1890	1
461	20240313	120200	93580988	1888	1888	1888	1888	312
462	20240313	120100	92991932	1888	1887	1888	1887	200
463	20240313	120000	92614335	1888	1888	1888	1888	0
464	20240313	115900	92614335	1888	1888	1888	1888	100
465	20240313	115800	92425535	1888	1888	1888	1888	0
466	20240313	115700	92425535	1888	1888	1888	1888	0
467	20240313	115600	92425535	1888	1888	1888	1888	0
468	20240313	115500	92425535	1888	1888	1888	1888	0
469	20240313	115400	92425535	1888	1888	1888	1888	0
470	20240313	115300	92425535	1888	1888	1888	1888	1
471	20240313	115200	92423647	1888	1888	1888	1888	0
472	20240313	115100	92423647	1888	1888	1888	1888	0
473	20240313	115000	92423647	1888	1888	1888	1888	0
474	20240313	114900	92423647	1888	1888	1888	1888	0
475	20240313	114800	92423647	1888	1888	1888	1888	0
476	20240313	114700	92423647	1888	1888	1888	1888	0
477	20240313	114600	92423647	1888	1888	1888	1888	0
478	20240313	114500	92423647	1888	1888	1888	1888	0
479	20240313	114400	92423647	1888	1888	1888	1888	0
480	20240313	114300	92423647	1888	1888	1888	1888	0
481	20240313	114200	92423647	1888	1888	1888	1888	0
482	20240313	114100	92423647	1888	1888	1888	1888	0
483	20240313	114000	92423647	1888	1888	1888	1888	0
484	20240313	113900	92423647	1888	1888	1888	1888	0
485	20240313	113800	92423647	1888	1888	1888	1888	1
486	20240313	113700	92421759	1888	1888	1888	1888	0
487	20240313	113600	92421759	1888	1888	1888	1888	100
488	20240313	113500	92232959	1888	1888	1888	1888	0
489	20240313	113400	92232959	1888	1888	1888	1888	742
490	20240313	113300	90832063	1888	1888	1888	1888	0
491	20240313	113200	90832063	1888	1888	1888	1888	0
492	20240313	113100	90832063	1888	1888	1888	1888	0
493	20240313	113000	90832063	1888	1889	1889	1888	73
494	20240313	112900	90694225	1888	1888	1888	1888	0
495	20240313	112800	90694225	1888	1888	1888	1888	0
496	20240313	112700	90694225	1888	1888	1888	1888	200
497	20240313	112600	90316625	1890	1890	1890	1890	0
498	20240313	112500	90316625	1890	1890	1890	1890	0
499	20240313	112400	90316625	1890	1890	1890	1890	0
500	20240313	112300	90316625	1890	1890	1890	1890	0
501	20240313	112200	90316625	1890	1890	1890	1890	0
502	20240313	112100	90316625	1890	1890	1890	1890	0
503	20240313	112000	90316625	1890	1890	1890	1890	0
504	20240313	111900	90316625	1890	1890	1890	1890	0
505	20240313	111800	90316625	1890	1890	1890	1890	0
506	20240313	111700	90316625	1890	1890	1890	1890	20
507	20240313	111600	90278825	1890	1890	1890	1890	0
508	20240313	111500	90278825	1890	1890	1890	1890	0
509	20240313	111400	90278825	1890	1880	1890	1880	2400
510	20240313	111300	85764825	1880	1880	1880	1880	0
511	20240313	111200	85764825	1880	1880	1880	1880	0
512	20240313	111100	85764825	1880	1880	1880	1880	150
513	20240313	111000	85482825	1880	1880	1880	1880	0
514	20240313	110900	85482825	1880	1890	1890	1880	178
515	20240313	110800	85147895	1890	1890	1890	1890	0
516	20240313	110700	85147895	1890	1890	1890	1890	0
517	20240313	110600	85147895	1890	1890	1890	1890	0
518	20240313	110500	85147895	1890	1890	1890	1890	1065
519	20240313	110400	83135045	1890	1890	1890	1890	0
520	20240313	110300	83135045	1890	1889	1890	1889	12
521	20240313	110200	83112375	1886	1886	1886	1886	0
522	20240313	110100	83112375	1886	1886	1886	1886	354
523	20240313	110000	82444731	1886	1886	1886	1886	10
524	20240313	105900	82425871	1882	1882	1882	1882	0
525	20240313	105800	82425871	1882	1882	1882	1882	0
526	20240313	105700	82425871	1882	1882	1882	1882	0
527	20240313	105600	82425871	1882	1882	1882	1882	0
528	20240313	105500	82425871	1882	1882	1882	1882	0
529	20240313	105400	82425871	1882	1882	1882	1882	975
530	20240313	105300	80590921	1885	1885	1885	1885	0
531	20240313	105200	80590921	1885	1885	1885	1885	0
532	20240313	105100	80590921	1885	1885	1885	1885	0
533	20240313	105000	80590921	1885	1885	1885	1885	25
534	20240313	104900	80543796	1886	1886	1886	1886	0
535	20240313	104800	80543796	1886	1886	1886	1886	0
536	20240313	104700	80543796	1886	1886	1886	1886	1
537	20240313	104600	80541910	1878	1878	1878	1878	0
538	20240313	104500	80541910	1878	1878	1878	1878	0
539	20240313	104400	80541910	1878	1885	1885	1878	1586
540	20240313	104300	77561218	1886	1886	1886	1886	0
541	20240313	104200	77561218	1886	1886	1886	1886	0
542	20240313	104100	77561218	1886	1886	1886	1886	0
543	20240313	104000	77561218	1886	1886	1886	1886	0
544	20240313	103900	77561218	1886	1886	1886	1886	0
545	20240313	103800	77561218	1886	1886	1886	1886	0
546	20240313	103700	77561218	1886	1886	1886	1886	200
547	20240313	103600	77184018	1886	1885	1886	1885	116
548	20240313	103500	76965252	1886	1886	1886	1886	0
549	20240313	103400	76965252	1886	1886	1886	1886	0
550	20240313	103300	76965252	1886	1886	1886	1886	0
551	20240313	103200	76965252	1886	1886	1886	1886	0
552	20240313	103100	76965252	1886	1886	1886	1886	0
553	20240313	103000	76965252	1886	1886	1886	1886	0
554	20240313	102900	76965252	1886	1886	1886	1886	100
555	20240313	102800	76776652	1889	1889	1889	1889	0
556	20240313	102700	76776652	1889	1889	1889	1889	0
557	20240313	102600	76776652	1889	1889	1889	1889	13
558	20240313	102500	76752095	1889	1889	1889	1889	1
559	20240313	102400	76750206	1889	1889	1889	1889	0
560	20240313	102300	76750206	1889	1889	1889	1889	0
561	20240313	102200	76750206	1889	1889	1889	1889	0
562	20240313	102100	76750206	1889	1889	1889	1889	0
563	20240313	102000	76750206	1889	1889	1889	1889	0
564	20240313	101900	76750206	1889	1889	1889	1889	0
565	20240313	101800	76750206	1889	1889	1889	1889	0
566	20240313	101700	76750206	1889	1889	1889	1889	53
567	20240313	101600	76650089	1889	1889	1889	1889	0
568	20240313	101500	76650089	1889	1888	1889	1888	4
569	20240313	101400	76642535	1884	1884	1884	1884	0
570	20240313	101300	76642535	1884	1884	1884	1884	1000
571	20240313	101200	74758535	1890	1890	1890	1890	0
572	20240313	101100	74758535	1890	1890	1890	1890	0
573	20240313	101000	74758535	1890	1890	1890	1890	0
574	20240313	100900	74758535	1890	1890	1890	1890	50
575	20240313	100800	74664035	1890	1890	1890	1890	0
576	20240313	100700	74664035	1890	1890	1890	1890	72
577	20240313	100600	74527955	1891	1891	1891	1891	6
578	20240313	100500	74516609	1891	1891	1891	1891	4
579	20240313	100400	74509045	1891	1891	1891	1891	0
580	20240313	100300	74509045	1891	1891	1891	1891	0
581	20240313	100200	74509045	1891	1891	1891	1891	0
582	20240313	100100	74509045	1891	1891	1891	1891	1
583	20240313	100000	74507154	1891	1891	1891	1891	0
584	20240313	095900	74507154	1891	1891	1891	1891	0
585	20240313	095800	74507154	1891	1891	1891	1891	7
586	20240313	095700	74493917	1891	1891	1891	1891	0
587	20240313	095600	74493917	1891	1888	1891	1888	2097
588	20240313	095500	70530822	1891	1891	1891	1891	2
589	20240313	095400	70527040	1889	1889	1889	1889	0
590	20240313	095300	70527040	1889	1889	1889	1889	678
591	20240313	095200	69246298	1889	1890	1890	1889	22
592	20240313	095100	69204739	1891	1891	1891	1891	1
593	20240313	095000	69202848	1889	1889	1889	1889	0
594	20240313	094900	69202848	1889	1889	1889	1889	0
595	20240313	094800	69202848	1889	1889	1889	1889	426
596	20240313	094700	68398134	1888	1888	1888	1888	0
597	20240313	094600	68398134	1888	1888	1888	1888	21
598	20240313	094500	68358486	1889	1889	1889	1889	0
599	20240313	094400	68358486	1889	1889	1889	1889	0
600	20240313	094300	68358486	1889	1888	1889	1888	3
601	20240313	094200	68352821	1878	1878	1878	1878	2
602	20240313	094100	68349065	1888	1888	1888	1888	553
603	20240313	094000	67305001	1888	1888	1888	1888	210
604	20240313	093900	66908521	1888	1888	1888	1888	10
605	20240313	093800	66889641	1888	1888	1888	1888	0
606	20240313	093700	66889641	1888	1888	1888	1888	0
607	20240313	093600	66889641	1888	1888	1888	1888	4
608	20240313	093500	66882089	1888	1888	1888	1888	0
609	20240313	093400	66882089	1888	1888	1888	1888	0
610	20240313	093300	66882089	1888	1888	1888	1888	143
611	20240313	093200	66612105	1888	1888	1888	1888	204
612	20240313	093100	66226953	1888	1891	1891	1871	316
613	20240313	093000	65635199	1886	1886	1886	1886	1011
614	20240313	092900	63728453	1870	1873	1873	1869	5832
615	20240313	092800	52821408	1884	1886	1886	1884	41
616	20240313	092700	52744154	1872	1885	1885	1870	4353
617	20240313	092600	44583675	1886	1886	1886	1886	558
618	20240313	092500	43531287	1886	1886	1886	1886	0
619	20240313	092400	43531287	1886	1887	1887	1886	2000
620	20240313	092300	39759187	1894	1894	1894	1894	5
621	20240313	092200	39749717	1886	1886	1886	1886	1165
622	20240313	092100	37552527	1888	1891	1891	1886	3000
623	20240313	092000	31890794	1897	1897	1897	1897	4
624	20240313	091900	31883206	1897	1897	1897	1897	0
625	20240313	091800	31883206	1897	1897	1897	1897	10
626	20240313	091700	31864236	1897	1897	1897	1897	10
627	20240313	091600	31845266	1897	1897	1897	1897	4
628	20240313	091500	31837678	1890	1896	1896	1890	13212
629	20240313	091400	6836452	1896	1896	1896	1896	0
630	20240313	091300	6836452	1896	1897	1897	1896	1000
631	20240313	091200	4940442	1909	1909	1909	1909	0
632	20240313	091100	4940442	1909	1898	1909	1897	1268
633	20240313	091000	2534897	1911	1911	1911	1911	52
634	20240313	090900	2435525	1911	1911	1911	1911	0
635	20240313	090800	2435525	1911	1911	1911	1911	0
636	20240313	090700	2435525	1911	1911	1911	1911	0
637	20240313	090600	2435525	1911	1911	1911	1911	6
638	20240313	090500	2424059	1911	1912	1913	1911	263
639	20240313	090400	1921459	1897	1897	1897	1897	0
640	20240313	090300	1921459	1897	1897	1897	1897	0
641	20240313	090200	1921459	1897	1897	1897	1897	3
642	20240313	090100	1915768	1896	1896	1896	1896	0
643	20240313	090000	1915768	1896	1913	1913	1896	1007