KissMeData/023960/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190700	188073289	1560	1560	1560	1560	413
3	20240313	190600	188073289	1560	1560	1560	1560	0
4	20240313	190500	188073289	1560	1560	1560	1560	0
5	20240313	190400	188073289	1560	1560	1560	1560	0
6	20240313	190300	188073289	1560	1560	1560	1560	0
7	20240313	190200	188073289	1560	1560	1560	1560	0
8	20240313	190100	188073289	1560	1560	1560	1560	0
9	20240313	190000	188073289	1560	1560	1560	1560	0
10	20240313	185900	188073289	1560	1560	1560	1560	0
11	20240313	185800	188073289	1560	1560	1560	1560	0
12	20240313	185700	188073289	1560	1560	1560	1560	0
13	20240313	185600	188073289	1560	1560	1560	1560	0
14	20240313	185500	188073289	1560	1560	1560	1560	0
15	20240313	185400	188073289	1560	1560	1560	1560	0
16	20240313	185300	188073289	1560	1560	1560	1560	0
17	20240313	185200	188073289	1560	1560	1560	1560	0
18	20240313	185100	188073289	1560	1560	1560	1560	0
19	20240313	185000	188073289	1560	1560	1560	1560	0
20	20240313	184900	188073289	1560	1560	1560	1560	0
21	20240313	184800	188073289	1560	1560	1560	1560	0
22	20240313	184700	188073289	1560	1560	1560	1560	0
23	20240313	184600	188073289	1560	1560	1560	1560	0
24	20240313	184500	188073289	1560	1560	1560	1560	0
25	20240313	184400	188073289	1560	1560	1560	1560	0
26	20240313	184300	188073289	1560	1560	1560	1560	0
27	20240313	184200	188073289	1560	1560	1560	1560	0
28	20240313	184100	188073289	1560	1560	1560	1560	0
29	20240313	184000	188073289	1560	1560	1560	1560	0
30	20240313	183900	188073289	1560	1560	1560	1560	0
31	20240313	183800	188073289	1560	1560	1560	1560	0
32	20240313	183700	188073289	1560	1560	1560	1560	413
33	20240313	183600	188073289	1560	1560	1560	1560	0
34	20240313	183500	188073289	1560	1560	1560	1560	0
35	20240313	183400	188073289	1560	1560	1560	1560	0
36	20240313	183300	188073289	1560	1560	1560	1560	0
37	20240313	183200	188073289	1560	1560	1560	1560	0
38	20240313	183100	188073289	1560	1560	1560	1560	0
39	20240313	183000	188073289	1560	1560	1560	1560	0
40	20240313	182900	188073289	1560	1560	1560	1560	0
41	20240313	182800	188073289	1560	1560	1560	1560	0
42	20240313	182700	188073289	1560	1560	1560	1560	0
43	20240313	182600	188073289	1560	1560	1560	1560	0
44	20240313	182500	188073289	1560	1560	1560	1560	0
45	20240313	182400	188073289	1560	1560	1560	1560	0
46	20240313	182300	188073289	1560	1560	1560	1560	0
47	20240313	182200	188073289	1560	1560	1560	1560	0
48	20240313	182100	188073289	1560	1560	1560	1560	0
49	20240313	182000	188073289	1560	1560	1560	1560	0
50	20240313	181900	188073289	1560	1560	1560	1560	0
51	20240313	181800	188073289	1560	1560	1560	1560	0
52	20240313	181700	188073289	1560	1560	1560	1560	0
53	20240313	181600	188073289	1560	1560	1560	1560	0
54	20240313	181500	188073289	1560	1560	1560	1560	0
55	20240313	181400	188073289	1560	1560	1560	1560	0
56	20240313	181300	188073289	1560	1560	1560	1560	0
57	20240313	181200	188073289	1560	1560	1560	1560	0
58	20240313	181100	188073289	1560	1560	1560	1560	0
59	20240313	181000	188073289	1560	1560	1560	1560	0
60	20240313	180900	188073289	1560	1560	1560	1560	0
61	20240313	180800	188073289	1560	1560	1560	1560	0
62	20240313	180700	188073289	1560	1560	1560	1560	413
63	20240313	180600	188073289	1560	1560	1560	1560	0
64	20240313	180500	188073289	1560	1560	1560	1560	0
65	20240313	180400	188073289	1560	1560	1560	1560	0
66	20240313	180300	188073289	1560	1560	1560	1560	0
67	20240313	180200	188073289	1560	1560	1560	1560	0
68	20240313	180100	188073289	1560	1560	1560	1560	0
69	20240313	180000	188073289	1560	1560	1560	1560	0
70	20240313	175900	188073289	1560	1560	1560	1560	0
71	20240313	175800	188073289	1560	1560	1560	1560	0
72	20240313	175700	188073289	1560	1560	1560	1560	0
73	20240313	175600	188073289	1560	1560	1560	1560	0
74	20240313	175500	188073289	1560	1560	1560	1560	0
75	20240313	175400	188073289	1560	1560	1560	1560	0
76	20240313	175300	188073289	1560	1560	1560	1560	0
77	20240313	175200	188073289	1560	1560	1560	1560	0
78	20240313	175100	188073289	1560	1560	1560	1560	0
79	20240313	175000	188073289	1560	1560	1560	1560	0
80	20240313	174900	188073289	1560	1560	1560	1560	0
81	20240313	174800	188073289	1560	1560	1560	1560	0
82	20240313	174700	188073289	1560	1560	1560	1560	0
83	20240313	174600	188073289	1560	1560	1560	1560	0
84	20240313	174500	188073289	1560	1560	1560	1560	0
85	20240313	174400	188073289	1560	1560	1560	1560	0
86	20240313	174300	188073289	1560	1560	1560	1560	0
87	20240313	174200	188073289	1560	1560	1560	1560	0
88	20240313	174100	188073289	1560	1560	1560	1560	0
89	20240313	174000	188073289	1560	1560	1560	1560	0
90	20240313	173900	188073289	1560	1560	1560	1560	0
91	20240313	173800	188073289	1560	1560	1560	1560	0
92	20240313	173700	188073289	1560	1560	1560	1560	413
93	20240313	173600	188073289	1560	1560	1560	1560	0
94	20240313	173500	188073289	1560	1560	1560	1560	0
95	20240313	173400	188073289	1560	1560	1560	1560	0
96	20240313	173300	188073289	1560	1560	1560	1560	0
97	20240313	173200	188073289	1560	1560	1560	1560	0
98	20240313	173100	188073289	1560	1560	1560	1560	0
99	20240313	173000	188073289	1560	1560	1560	1560	0
100	20240313	172900	188073289	1560	1560	1560	1560	0
101	20240313	172800	188073289	1560	1560	1560	1560	0
102	20240313	172700	188073289	1560	1560	1560	1560	0
103	20240313	172600	188073289	1560	1560	1560	1560	0
104	20240313	172500	188073289	1560	1560	1560	1560	0
105	20240313	172400	188073289	1560	1560	1560	1560	0
106	20240313	172300	188073289	1560	1560	1560	1560	0
107	20240313	172200	188073289	1560	1560	1560	1560	0
108	20240313	172100	188073289	1560	1560	1560	1560	0
109	20240313	172000	188073289	1560	1560	1560	1560	0
110	20240313	171900	188073289	1560	1560	1560	1560	0
111	20240313	171800	188073289	1560	1560	1560	1560	0
112	20240313	171700	188073289	1560	1560	1560	1560	0
113	20240313	171600	188073289	1560	1560	1560	1560	0
114	20240313	171500	188073289	1560	1560	1560	1560	0
115	20240313	171400	188073289	1560	1560	1560	1560	0
116	20240313	171300	188073289	1560	1560	1560	1560	0
117	20240313	171200	188073289	1560	1560	1560	1560	0
118	20240313	171100	188073289	1560	1560	1560	1560	0
119	20240313	171000	188073289	1560	1560	1560	1560	0
120	20240313	170900	188073289	1560	1560	1560	1560	0
121	20240313	170800	188073289	1560	1560	1560	1560	0
122	20240313	170700	188073289	1560	1560	1560	1560	413
123	20240313	170600	188073289	1560	1560	1560	1560	0
124	20240313	170500	188073289	1560	1560	1560	1560	0
125	20240313	170400	188073289	1560	1560	1560	1560	0
126	20240313	170300	188073289	1560	1560	1560	1560	0
127	20240313	170200	188073289	1560	1560	1560	1560	0
128	20240313	170100	188073289	1560	1560	1560	1560	0
129	20240313	170000	188073289	1560	1560	1560	1560	0
130	20240313	165900	188073289	1560	1560	1560	1560	0
131	20240313	165800	188073289	1560	1560	1560	1560	0
132	20240313	165700	188073289	1560	1560	1560	1560	0
133	20240313	165600	188073289	1560	1560	1560	1560	0
134	20240313	165500	188073289	1560	1560	1560	1560	0
135	20240313	165400	188073289	1560	1560	1560	1560	0
136	20240313	165300	188073289	1560	1560	1560	1560	0
137	20240313	165200	188073289	1560	1560	1560	1560	0
138	20240313	165100	188073289	1560	1560	1560	1560	0
139	20240313	165000	188073289	1560	1560	1560	1560	0
140	20240313	164900	188073289	1560	1560	1560	1560	0
141	20240313	164800	188073289	1560	1560	1560	1560	0
142	20240313	164700	188073289	1560	1560	1560	1560	0
143	20240313	164600	188073289	1560	1560	1560	1560	0
144	20240313	164500	188073289	1560	1560	1560	1560	0
145	20240313	164400	188073289	1560	1560	1560	1560	0
146	20240313	164300	188073289	1560	1560	1560	1560	0
147	20240313	164200	188073289	1560	1560	1560	1560	0
148	20240313	164100	188073289	1560	1560	1560	1560	0
149	20240313	164000	188073289	1560	1560	1560	1560	0
150	20240313	163900	188073289	1560	1560	1560	1560	0
151	20240313	163800	188073289	1560	1560	1560	1560	0
152	20240313	163700	188073289	1560	1560	1560	1560	413
153	20240313	163600	188073289	1560	1560	1560	1560	0
154	20240313	163500	188073289	1560	1560	1560	1560	0
155	20240313	163400	188073289	1560	1560	1560	1560	0
156	20240313	163300	188073289	1560	1560	1560	1560	0
157	20240313	163200	188073289	1560	1560	1560	1560	0
158	20240313	163100	188073289	1560	1560	1560	1560	0
159	20240313	163000	188073289	1560	1560	1560	1560	0
160	20240313	162900	188073289	1560	1560	1560	1560	0
161	20240313	162800	188073289	1560	1560	1560	1560	0
162	20240313	162700	188073289	1560	1560	1560	1560	0
163	20240313	162600	188073289	1560	1560	1560	1560	0
164	20240313	162500	188073289	1560	1560	1560	1560	0
165	20240313	162400	188073289	1560	1560	1560	1560	0
166	20240313	162300	188073289	1560	1560	1560	1560	0
167	20240313	162200	188073289	1560	1560	1560	1560	0
168	20240313	162100	188073289	1560	1560	1560	1560	0
169	20240313	162000	188073289	1560	1560	1560	1560	0
170	20240313	161900	188073289	1560	1560	1560	1560	0
171	20240313	161800	188073289	1560	1560	1560	1560	0
172	20240313	161700	188073289	1560	1560	1560	1560	0
173	20240313	161600	188073289	1560	1560	1560	1560	0
174	20240313	161500	188073289	1560	1560	1560	1560	0
175	20240313	161400	188073289	1560	1560	1560	1560	0
176	20240313	161300	188073289	1560	1560	1560	1560	0
177	20240313	161200	188073289	1560	1560	1560	1560	0
178	20240313	161100	188073289	1560	1560	1560	1560	0
179	20240313	161000	188073289	1560	1560	1560	1560	0
180	20240313	160900	188073289	1560	1560	1560	1560	0
181	20240313	160800	188073289	1560	1560	1560	1560	0
182	20240313	160700	188073289	1560	1560	1560	1560	413
183	20240313	160600	188073289	1560	1560	1560	1560	0
184	20240313	160500	188073289	1560	1560	1560	1560	0
185	20240313	160400	188073289	1560	1560	1560	1560	0
186	20240313	160300	188073289	1560	1560	1560	1560	0
187	20240313	160200	188073289	1560	1560	1560	1560	0
188	20240313	160100	188073289	1560	1560	1560	1560	0
189	20240313	160000	188073289	1560	1560	1560	1560	0
190	20240313	155900	188073289	1560	1560	1560	1560	0
191	20240313	155800	188073289	1560	1560	1560	1560	0
192	20240313	155700	188073289	1560	1560	1560	1560	0
193	20240313	155600	188073289	1560	1560	1560	1560	0
194	20240313	155500	188073289	1560	1560	1560	1560	0
195	20240313	155400	188073289	1560	1560	1560	1560	0
196	20240313	155300	188073289	1560	1560	1560	1560	0
197	20240313	155200	188073289	1560	1560	1560	1560	0
198	20240313	155100	188073289	1560	1560	1560	1560	0
199	20240313	155000	188073289	1560	1560	1560	1560	0
200	20240313	154900	188073289	1560	1560	1560	1560	0
201	20240313	154800	188073289	1560	1560	1560	1560	0
202	20240313	154700	188073289	1560	1560	1560	1560	0
203	20240313	154600	188073289	1560	1560	1560	1560	0
204	20240313	154500	188073289	1560	1560	1560	1560	0
205	20240313	154400	188073289	1560	1560	1560	1560	0
206	20240313	154300	188073289	1560	1560	1560	1560	0
207	20240313	154200	188073289	1560	1560	1560	1560	0
208	20240313	154100	188073289	1560	1560	1560	1560	0
209	20240313	154000	188073289	1560	1560	1560	1560	0
210	20240313	153900	188073289	1560	1560	1560	1560	0
211	20240313	153800	188073289	1560	1560	1560	1560	0
212	20240313	153700	188073289	1560	1560	1560	1560	413
213	20240313	153600	188073289	1560	1560	1560	1560	0
214	20240313	153500	188073289	1560	1560	1560	1560	0
215	20240313	153400	188073289	1560	1560	1560	1560	0
216	20240313	153300	188073289	1560	1560	1560	1560	0
217	20240313	153200	188073289	1560	1560	1560	1560	0
218	20240313	153100	188073289	1560	1560	1560	1560	0
219	20240313	153000	188073289	1560	1560	1560	1560	413
220	20240313	152900	187429009	1557	1557	1557	1557	0
221	20240313	152800	187429009	1557	1557	1557	1557	0
222	20240313	152700	187429009	1557	1557	1557	1557	0
223	20240313	152600	187429009	1557	1557	1557	1557	0
224	20240313	152500	187429009	1557	1557	1557	1557	0
225	20240313	152400	187429009	1557	1557	1557	1557	0
226	20240313	152300	187429009	1557	1557	1557	1557	0
227	20240313	152200	187429009	1557	1557	1557	1557	0
228	20240313	152100	187429009	1557	1557	1557	1557	0
229	20240313	152000	187429009	1557	1557	1557	1557	0
230	20240313	151900	187429009	1557	1557	1557	1557	0
231	20240313	151800	187429009	1557	1559	1559	1557	395
232	20240313	151700	186813322	1559	1559	1559	1559	214
233	20240313	151600	186479696	1559	1559	1559	1559	0
234	20240313	151500	186479696	1559	1559	1559	1559	1139
235	20240313	151400	184703995	1559	1559	1559	1559	0
236	20240313	151300	184703995	1559	1559	1559	1559	0
237	20240313	151200	184703995	1559	1559	1559	1559	6498
238	20240313	151100	174573613	1560	1560	1560	1560	29
239	20240313	151000	174528373	1560	1560	1560	1560	139
240	20240313	150900	174311533	1560	1560	1560	1559	220
241	20240313	150800	173968498	1560	1560	1560	1560	700
242	20240313	150700	172876498	1560	1560	1560	1560	5445
243	20240313	150600	164382298	1560	1560	1560	1560	7335
244	20240313	150500	152939698	1559	1559	1559	1559	1342
245	20240313	150400	150847520	1559	1559	1559	1559	0
246	20240313	150300	150847520	1559	1559	1559	1559	0
247	20240313	150200	150847520	1559	1558	1559	1558	525
248	20240313	150100	150029401	1558	1558	1558	1558	0
249	20240313	150000	150029401	1558	1558	1558	1558	0
250	20240313	145900	150029401	1558	1558	1558	1558	0
251	20240313	145800	150029401	1558	1558	1558	1558	0
252	20240313	145700	150029401	1558	1558	1558	1558	0
253	20240313	145600	150029401	1558	1558	1558	1558	1
254	20240313	145500	150027843	1557	1557	1557	1557	829
255	20240313	145400	148737090	1557	1557	1557	1557	0
256	20240313	145300	148737090	1557	1557	1557	1557	6
257	20240313	145200	148727748	1556	1556	1556	1556	349
258	20240313	145100	148184704	1556	1556	1556	1556	0
259	20240313	145000	148184704	1556	1556	1556	1556	0
260	20240313	144900	148184704	1556	1556	1556	1556	466
261	20240313	144800	147459608	1556	1556	1556	1556	30
262	20240313	144700	147412928	1556	1556	1556	1556	30
263	20240313	144600	147366248	1556	1556	1556	1556	0
264	20240313	144500	147366248	1556	1556	1556	1556	0
265	20240313	144400	147366248	1556	1556	1556	1556	0
266	20240313	144300	147366248	1556	1556	1556	1556	5839
267	20240313	144200	138280764	1556	1556	1557	1556	1201
268	20240313	144100	136412007	1557	1557	1557	1557	0
269	20240313	144000	136412007	1557	1557	1557	1557	0
270	20240313	143900	136412007	1557	1557	1557	1557	0
271	20240313	143800	136412007	1557	1557	1557	1557	0
272	20240313	143700	136412007	1557	1557	1557	1557	107
273	20240313	143600	136245408	1558	1558	1558	1558	0
274	20240313	143500	136245408	1558	1558	1558	1558	0
275	20240313	143400	136245408	1558	1558	1558	1558	5
276	20240313	143300	136237618	1558	1558	1558	1558	0
277	20240313	143200	136237618	1558	1558	1558	1558	0
278	20240313	143100	136237618	1558	1558	1558	1558	0
279	20240313	143000	136237618	1558	1558	1558	1558	18
280	20240313	142900	136209574	1558	1558	1558	1558	0
281	20240313	142800	136209574	1558	1558	1558	1558	10
282	20240313	142700	136193994	1558	1558	1558	1558	0
283	20240313	142600	136193994	1558	1558	1558	1558	2
284	20240313	142500	136190878	1558	1558	1558	1558	0
285	20240313	142400	136190878	1558	1558	1558	1558	1
286	20240313	142300	136189320	1558	1558	1558	1558	0
287	20240313	142200	136189320	1558	1558	1558	1558	0
288	20240313	142100	136189320	1558	1558	1558	1558	22
289	20240313	142000	136155044	1558	1558	1558	1558	55
290	20240313	141900	136069354	1558	1558	1558	1558	0
291	20240313	141800	136069354	1558	1556	1558	1553	1715
292	20240313	141700	133404241	1557	1558	1558	1557	7
293	20240313	141600	133393338	1558	1558	1558	1558	0
294	20240313	141500	133393338	1558	1558	1558	1558	0
295	20240313	141400	133393338	1558	1558	1558	1558	1
296	20240313	141300	133391780	1558	1558	1558	1558	0
297	20240313	141200	133391780	1558	1558	1558	1558	0
298	20240313	141100	133391780	1558	1558	1558	1558	2
299	20240313	141000	133388664	1559	1559	1559	1559	0
300	20240313	140900	133388664	1559	1559	1559	1559	0
301	20240313	140800	133388664	1559	1559	1559	1559	0
302	20240313	140700	133388664	1559	1559	1559	1559	0
303	20240313	140600	133388664	1559	1559	1559	1559	0
304	20240313	140500	133388664	1559	1559	1559	1559	0
305	20240313	140400	133388664	1559	1559	1559	1559	0
306	20240313	140300	133388664	1559	1559	1559	1559	0
307	20240313	140200	133388664	1559	1559	1559	1559	0
308	20240313	140100	133388664	1559	1559	1559	1559	1
309	20240313	140000	133387105	1554	1554	1554	1554	0
310	20240313	135900	133387105	1554	1554	1554	1554	0
311	20240313	135800	133387105	1554	1554	1554	1554	0
312	20240313	135700	133387105	1554	1554	1554	1554	0
313	20240313	135600	133387105	1554	1554	1554	1554	0
314	20240313	135500	133387105	1554	1554	1554	1554	282
315	20240313	135400	132948877	1559	1559	1559	1559	3
316	20240313	135300	132944200	1559	1559	1559	1559	0
317	20240313	135200	132944200	1559	1559	1559	1559	0
318	20240313	135100	132944200	1559	1559	1559	1559	0
319	20240313	135000	132944200	1559	1559	1559	1559	0
320	20240313	134900	132944200	1559	1559	1559	1559	0
321	20240313	134800	132944200	1559	1559	1559	1559	3
322	20240313	134700	132939523	1559	1559	1559	1559	0
323	20240313	134600	132939523	1559	1554	1559	1554	885
324	20240313	134500	131564228	1559	1559	1559	1559	0
325	20240313	134400	131564228	1559	1559	1559	1559	0
326	20240313	134300	131564228	1559	1559	1559	1559	0
327	20240313	134200	131564228	1559	1559	1559	1559	4
328	20240313	134100	131557992	1559	1559	1559	1559	10
329	20240313	134000	131542402	1552	1552	1552	1552	0
330	20240313	133900	131542402	1552	1560	1560	1552	3365
331	20240313	133800	126312066	1556	1556	1556	1556	4
332	20240313	133700	126305842	1556	1556	1556	1556	300
333	20240313	133600	125839042	1560	1560	1560	1560	3
334	20240313	133500	125834362	1560	1560	1560	1560	0
335	20240313	133400	125834362	1560	1560	1560	1560	0
336	20240313	133300	125834362	1560	1560	1560	1560	0
337	20240313	133200	125834362	1560	1560	1560	1560	0
338	20240313	133100	125834362	1560	1560	1560	1560	0
339	20240313	133000	125834362	1560	1560	1560	1560	3
340	20240313	132900	125829682	1560	1560	1560	1560	945
341	20240313	132800	124355482	1560	1560	1560	1560	471
342	20240313	132700	123620722	1560	1560	1560	1560	0
343	20240313	132600	123620722	1560	1560	1560	1560	0
344	20240313	132500	123620722	1560	1560	1560	1560	0
345	20240313	132400	123620722	1560	1560	1560	1560	3
346	20240313	132300	123616042	1560	1560	1560	1560	0
347	20240313	132200	123616042	1560	1560	1560	1560	0
348	20240313	132100	123616042	1560	1560	1560	1560	0
349	20240313	132000	123616042	1560	1560	1560	1560	0
350	20240313	131900	123616042	1560	1560	1560	1560	0
351	20240313	131800	123616042	1560	1560	1560	1560	3
352	20240313	131700	123611362	1556	1556	1556	1556	0
353	20240313	131600	123611362	1556	1557	1557	1556	284
354	20240313	131500	123169388	1557	1557	1557	1557	30
355	20240313	131400	123122678	1560	1560	1560	1560	0
356	20240313	131300	123122678	1560	1560	1560	1560	0
357	20240313	131200	123122678	1560	1560	1560	1560	3
358	20240313	131100	123117998	1560	1560	1560	1560	0
359	20240313	131000	123117998	1560	1560	1560	1560	0
360	20240313	130900	123117998	1560	1560	1560	1560	1374
361	20240313	130800	120974558	1560	1560	1560	1560	0
362	20240313	130700	120974558	1560	1560	1560	1560	0
363	20240313	130600	120974558	1560	1560	1560	1560	3
364	20240313	130500	120969878	1560	1560	1560	1560	0
365	20240313	130400	120969878	1560	1560	1560	1560	0
366	20240313	130300	120969878	1560	1560	1560	1560	0
367	20240313	130200	120969878	1560	1560	1560	1560	1
368	20240313	130100	120968318	1555	1556	1556	1555	3754
369	20240313	130000	115130754	1557	1556	1557	1556	533
370	20240313	125900	114301403	1556	1560	1560	1556	5681
371	20240313	125800	105453970	1562	1562	1562	1562	0
372	20240313	125700	105453970	1562	1562	1562	1562	0
373	20240313	125600	105453970	1562	1562	1562	1562	0
374	20240313	125500	105453970	1562	1562	1562	1562	0
375	20240313	125400	105453970	1562	1560	1562	1560	63
376	20240313	125300	105355684	1559	1559	1559	1559	0
377	20240313	125200	105355684	1559	1559	1559	1559	0
378	20240313	125100	105355684	1559	1559	1559	1559	400
379	20240313	125000	104732084	1560	1560	1560	1560	0
380	20240313	124900	104732084	1560	1560	1560	1560	50
381	20240313	124800	104654084	1560	1560	1560	1559	17
382	20240313	124700	104627574	1560	1560	1560	1560	0
383	20240313	124600	104627574	1560	1560	1560	1560	0
384	20240313	124500	104627574	1560	1560	1560	1560	0
385	20240313	124400	104627574	1560	1560	1560	1560	0
386	20240313	124300	104627574	1560	1560	1560	1560	0
387	20240313	124200	104627574	1560	1560	1560	1560	3
388	20240313	124100	104622894	1559	1559	1559	1559	0
389	20240313	124000	104622894	1559	1559	1559	1559	0
390	20240313	123900	104622894	1559	1559	1559	1559	0
391	20240313	123800	104622894	1559	1559	1559	1559	0
392	20240313	123700	104622894	1559	1559	1559	1559	211
393	20240313	123600	104293945	1560	1560	1560	1560	2
394	20240313	123500	104290825	1560	1560	1560	1560	10
395	20240313	123400	104275225	1560	1560	1560	1560	5
396	20240313	123300	104267425	1560	1560	1560	1560	5
397	20240313	123200	104259625	1560	1560	1560	1560	10
398	20240313	123100	104244025	1560	1560	1560	1560	0
399	20240313	123000	104244025	1560	1560	1560	1560	62
400	20240313	122900	104147305	1559	1559	1559	1559	93
401	20240313	122800	104002318	1559	1559	1559	1559	32
402	20240313	122700	103952430	1559	1559	1559	1559	32
403	20240313	122600	103902542	1559	1559	1560	1559	333
404	20240313	122500	103383394	1559	1559	1559	1559	20
405	20240313	122400	103352214	1560	1559	1560	1559	16
406	20240313	122300	103327268	1559	1560	1560	1559	232
407	20240313	122200	102965380	1560	1560	1560	1560	21
408	20240313	122100	102932620	1562	1562	1562	1562	0
409	20240313	122000	102932620	1562	1562	1562	1562	0
410	20240313	121900	102932620	1562	1562	1562	1562	2
411	20240313	121800	102929496	1562	1562	1562	1562	2
412	20240313	121700	102926372	1561	1560	1561	1560	400
413	20240313	121600	102301976	1562	1562	1562	1562	0
414	20240313	121500	102301976	1562	1562	1562	1562	0
415	20240313	121400	102301976	1562	1562	1562	1562	1
416	20240313	121300	102300414	1562	1562	1562	1562	0
417	20240313	121200	102300414	1562	1560	1562	1560	1002
418	20240313	121100	100737290	1562	1560	1562	1559	301
419	20240313	121000	100268025	1560	1560	1562	1560	23
420	20240313	120900	100232143	1563	1563	1563	1563	1
421	20240313	120800	100230580	1560	1560	1560	1560	28
422	20240313	120700	100186900	1560	1560	1560	1560	20
423	20240313	120600	100155700	1560	1559	1560	1559	11
424	20240313	120500	100138548	1559	1559	1559	1559	10
425	20240313	120400	100122958	1558	1560	1560	1558	182
426	20240313	120300	99839108	1560	1560	1560	1560	22
427	20240313	120200	99804788	1563	1563	1563	1563	1
428	20240313	120100	99803225	1560	1561	1561	1560	501
429	20240313	120000	99021664	1563	1566	1566	1563	88
430	20240313	115900	98884114	1566	1566	1566	1566	0
431	20240313	115800	98884114	1566	1566	1566	1566	0
432	20240313	115700	98884114	1566	1566	1566	1566	0
433	20240313	115600	98884114	1566	1566	1566	1566	0
434	20240313	115500	98884114	1566	1566	1566	1566	0
435	20240313	115400	98884114	1566	1566	1566	1566	2
436	20240313	115300	98880982	1566	1566	1566	1566	0
437	20240313	115200	98880982	1566	1566	1566	1566	0
438	20240313	115100	98880982	1566	1566	1566	1566	0
439	20240313	115000	98880982	1566	1566	1566	1566	0
440	20240313	114900	98880982	1566	1566	1566	1566	66
441	20240313	114800	98777626	1566	1566	1566	1566	2
442	20240313	114700	98774494	1566	1566	1566	1566	0
443	20240313	114600	98774494	1566	1566	1566	1566	0
444	20240313	114500	98774494	1566	1566	1566	1566	0
445	20240313	114400	98774494	1566	1566	1566	1566	0
446	20240313	114300	98774494	1566	1566	1566	1566	0
447	20240313	114200	98774494	1566	1566	1566	1566	2
448	20240313	114100	98771362	1566	1566	1566	1566	0
449	20240313	114000	98771362	1566	1566	1566	1566	1000
450	20240313	113900	97205362	1566	1566	1566	1566	0
451	20240313	113800	97205362	1566	1566	1566	1566	0
452	20240313	113700	97205362	1566	1566	1566	1566	0
453	20240313	113600	97205362	1566	1566	1566	1566	2
454	20240313	113500	97202230	1566	1566	1566	1566	0
455	20240313	113400	97202230	1566	1566	1566	1566	0
456	20240313	113300	97202230	1566	1566	1566	1566	0
457	20240313	113200	97202230	1566	1566	1566	1566	0
458	20240313	113100	97202230	1566	1566	1566	1566	0
459	20240313	113000	97202230	1566	1560	1566	1560	4
460	20240313	112900	97195978	1565	1565	1565	1565	0
461	20240313	112800	97195978	1565	1565	1565	1565	10
462	20240313	112700	97180328	1566	1566	1566	1558	2158
463	20240313	112600	93814770	1566	1566	1566	1566	0
464	20240313	112500	93814770	1566	1566	1566	1566	0
465	20240313	112400	93814770	1566	1566	1566	1566	2
466	20240313	112300	93811638	1566	1566	1566	1566	0
467	20240313	112200	93811638	1566	1566	1566	1566	0
468	20240313	112100	93811638	1566	1566	1566	1566	0
469	20240313	112000	93811638	1566	1566	1566	1566	0
470	20240313	111900	93811638	1566	1566	1566	1566	0
471	20240313	111800	93811638	1566	1566	1566	1566	2
472	20240313	111700	93808506	1565	1565	1565	1565	500
473	20240313	111600	93026006	1565	1565	1565	1565	1
474	20240313	111500	93024441	1559	1559	1559	1559	0
475	20240313	111400	93024441	1559	1559	1559	1559	85
476	20240313	111300	92891926	1565	1565	1565	1565	0
477	20240313	111200	92891926	1565	1565	1565	1565	3
478	20240313	111100	92887231	1565	1565	1565	1565	0
479	20240313	111000	92887231	1565	1561	1565	1559	4034
480	20240313	110900	86596046	1567	1567	1567	1567	0
481	20240313	110800	86596046	1567	1567	1567	1567	0
482	20240313	110700	86596046	1567	1567	1567	1567	0
483	20240313	110600	86596046	1567	1567	1567	1567	2
484	20240313	110500	86592912	1567	1567	1567	1567	0
485	20240313	110400	86592912	1567	1561	1567	1560	9561
486	20240313	110300	71669149	1561	1562	1562	1561	4413
487	20240313	110200	64779955	1566	1563	1566	1562	10161
488	20240313	110100	48908379	1566	1566	1566	1566	0
489	20240313	110000	48908379	1566	1566	1566	1566	2
490	20240313	105900	48905247	1563	1563	1563	1563	535
491	20240313	105800	48069042	1566	1566	1566	1566	0
492	20240313	105700	48069042	1566	1566	1566	1566	0
493	20240313	105600	48069042	1566	1566	1566	1566	0
494	20240313	105500	48069042	1566	1566	1566	1566	0
495	20240313	105400	48069042	1566	1566	1566	1566	0
496	20240313	105300	48069042	1566	1566	1566	1566	0
497	20240313	105200	48069042	1566	1566	1566	1566	1
498	20240313	105100	48067476	1563	1563	1563	1563	1560
499	20240313	105000	45629196	1566	1566	1566	1566	0
500	20240313	104900	45629196	1566	1566	1566	1566	0
501	20240313	104800	45629196	1566	1566	1566	1566	1
502	20240313	104700	45627630	1566	1566	1566	1566	0
503	20240313	104600	45627630	1566	1566	1566	1566	0
504	20240313	104500	45627630	1566	1566	1566	1566	0
505	20240313	104400	45627630	1566	1566	1566	1566	0
506	20240313	104300	45627630	1566	1566	1566	1566	0
507	20240313	104200	45627630	1566	1564	1566	1564	7
508	20240313	104100	45616680	1564	1565	1565	1564	1027
509	20240313	104000	44009451	1566	1566	1566	1566	1
510	20240313	103900	44007885	1567	1567	1567	1567	0
511	20240313	103800	44007885	1567	1567	1567	1567	0
512	20240313	103700	44007885	1567	1565	1567	1565	2
513	20240313	103600	44004753	1565	1565	1565	1565	0
514	20240313	103500	44004753	1565	1565	1565	1565	0
515	20240313	103400	44004753	1565	1565	1565	1565	1
516	20240313	103300	44003188	1567	1567	1567	1567	0
517	20240313	103200	44003188	1567	1567	1567	1567	0
518	20240313	103100	44003188	1567	1567	1567	1567	0
519	20240313	103000	44003188	1567	1567	1567	1567	0
520	20240313	102900	44003188	1567	1567	1567	1567	0
521	20240313	102800	44003188	1567	1567	1567	1567	0
522	20240313	102700	44003188	1567	1567	1567	1567	98
523	20240313	102600	43849622	1563	1563	1563	1563	986
524	20240313	102500	42308504	1563	1563	1563	1563	0
525	20240313	102400	42308504	1563	1563	1563	1563	0
526	20240313	102300	42308504	1563	1564	1564	1563	3800
527	20240313	102200	36369064	1567	1567	1567	1567	0
528	20240313	102100	36369064	1567	1567	1567	1567	5
529	20240313	102000	36361229	1568	1568	1568	1568	0
530	20240313	101900	36361229	1568	1568	1568	1568	1
531	20240313	101800	36359661	1569	1569	1569	1569	0
532	20240313	101700	36359661	1569	1569	1569	1569	0
533	20240313	101600	36359661	1569	1569	1569	1569	0
534	20240313	101500	36359661	1569	1569	1569	1569	0
535	20240313	101400	36359661	1569	1569	1569	1569	0
536	20240313	101300	36359661	1569	1569	1569	1569	0
537	20240313	101200	36359661	1569	1569	1569	1569	0
538	20240313	101100	36359661	1569	1569	1569	1569	0
539	20240313	101000	36359661	1569	1565	1569	1565	2280
540	20240313	100900	32787565	1565	1565	1565	1565	0
541	20240313	100800	32787565	1565	1565	1565	1565	5
542	20240313	100700	32779740	1563	1563	1563	1563	0
543	20240313	100600	32779740	1563	1563	1563	1563	275
544	20240313	100500	32349915	1565	1565	1565	1565	0
545	20240313	100400	32349915	1565	1565	1565	1565	100
546	20240313	100300	32193415	1565	1565	1565	1563	236
547	20240313	100200	31824343	1564	1564	1564	1564	1021
548	20240313	100100	30227499	1564	1564	1564	1564	131
549	20240313	100000	30022615	1564	1564	1564	1564	32
550	20240313	095900	29972567	1564	1564	1564	1564	32
551	20240313	095800	29922519	1564	1564	1565	1564	681
552	20240313	095700	28857282	1564	1564	1564	1564	32
553	20240313	095600	28807234	1565	1564	1565	1564	242
554	20240313	095500	28428536	1564	1564	1564	1564	32
555	20240313	095400	28378488	1564	1564	1565	1564	823
556	20240313	095300	27091315	1564	1565	1565	1564	3197
557	20240313	095200	22090539	1565	1565	1565	1565	227
558	20240313	095100	21735284	1566	1566	1566	1565	1321
559	20240313	095000	19667688	1569	1569	1569	1569	10
560	20240313	094900	19651998	1569	1569	1569	1569	0
561	20240313	094800	19651998	1569	1569	1569	1569	0
562	20240313	094700	19651998	1569	1569	1569	1569	0
563	20240313	094600	19651998	1569	1569	1569	1569	0
564	20240313	094500	19651998	1569	1569	1569	1569	0
565	20240313	094400	19651998	1569	1567	1569	1566	560
566	20240313	094300	18774980	1569	1567	1569	1567	28
567	20240313	094200	18731102	1569	1567	1569	1567	29
568	20240313	094100	18685657	1569	1569	1569	1569	1
569	20240313	094000	18684088	1569	1569	1569	1569	1447
570	20240313	093900	16413745	1569	1566	1569	1566	311
571	20240313	093800	15926389	1566	1565	1566	1565	425
572	20240313	093700	15260864	1566	1566	1566	1565	27
573	20240313	093600	15218607	1566	1565	1566	1565	402
574	20240313	093500	14589080	1566	1565	1566	1565	52
575	20240313	093400	14507699	1566	1565	1566	1565	28
576	20240313	093300	14463878	1566	1566	1566	1565	58
577	20240313	093200	14373077	1566	1566	1566	1566	100
578	20240313	093100	14216477	1566	1569	1569	1566	151
579	20240313	093000	13979708	1569	1569	1569	1569	0
580	20240313	092900	13979708	1569	1569	1569	1569	0
581	20240313	092800	13979708	1569	1569	1569	1569	0
582	20240313	092700	13979708	1569	1569	1569	1569	0
583	20240313	092600	13979708	1569	1569	1569	1569	0
584	20240313	092500	13979708	1569	1569	1569	1569	0
585	20240313	092400	13979708	1569	1564	1569	1564	321
586	20240313	092300	13476574	1564	1564	1564	1564	36
587	20240313	092200	13420270	1565	1564	1565	1564	38
588	20240313	092100	13360837	1564	1563	1564	1562	772
589	20240313	092000	12153797	1564	1565	1565	1564	2
590	20240313	091900	12150668	1566	1566	1566	1566	1
591	20240313	091800	12149102	1569	1569	1569	1569	0
592	20240313	091700	12149102	1569	1569	1569	1569	0
593	20240313	091600	12149102	1569	1562	1569	1562	1006
594	20240313	091500	10577723	1562	1560	1562	1560	1683
595	20240313	091400	7952143	1561	1563	1563	1561	445
596	20240313	091300	7256772	1569	1569	1569	1569	0
597	20240313	091200	7256772	1569	1563	1569	1562	61
598	20240313	091100	7161471	1569	1569	1569	1569	0
599	20240313	091000	7161471	1569	1569	1570	1569	68
600	20240313	090900	7054778	1570	1569	1570	1569	134
601	20240313	090800	6844531	1569	1562	1569	1562	61
602	20240313	090700	6749242	1563	1566	1566	1563	1615
603	20240313	090600	4221878	1570	1570	1570	1570	2
604	20240313	090500	4218738	1570	1570	1570	1570	35
605	20240313	090400	4163788	1579	1579	1579	1579	0
606	20240313	090300	4163788	1579	1579	1579	1579	114
607	20240313	090200	3983782	1579	1579	1579	1579	2
608	20240313	090100	3980624	1565	1574	1574	1565	2434
609	20240313	090000	161160	1580	1580	1580	1580	102