KissMeData/419700/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212700	67323307	1900	1900	1900	1900	5840
3	20240311	212600	67323307	1900	1900	1900	1900	0
4	20240311	212500	67323307	1900	1900	1900	1900	0
5	20240311	212400	67323307	1900	1900	1900	1900	0
6	20240311	212300	67323307	1900	1900	1900	1900	0
7	20240311	212200	67323307	1900	1900	1900	1900	0
8	20240311	212100	67323307	1900	1900	1900	1900	0
9	20240311	212000	67323307	1900	1900	1900	1900	0
10	20240311	211900	67323307	1900	1900	1900	1900	0
11	20240311	211800	67323307	1900	1900	1900	1900	0
12	20240311	211700	67323307	1900	1900	1900	1900	0
13	20240311	211600	67323307	1900	1900	1900	1900	0
14	20240311	211500	67323307	1900	1900	1900	1900	0
15	20240311	211400	67323307	1900	1900	1900	1900	0
16	20240311	211300	67323307	1900	1900	1900	1900	0
17	20240311	211200	67323307	1900	1900	1900	1900	0
18	20240311	211100	67323307	1900	1900	1900	1900	0
19	20240311	211000	67323307	1900	1900	1900	1900	0
20	20240311	210900	67323307	1900	1900	1900	1900	0
21	20240311	210800	67323307	1900	1900	1900	1900	0
22	20240311	210700	67323307	1900	1900	1900	1900	0
23	20240311	210600	67323307	1900	1900	1900	1900	0
24	20240311	210500	67323307	1900	1900	1900	1900	0
25	20240311	210400	67323307	1900	1900	1900	1900	0
26	20240311	210300	67323307	1900	1900	1900	1900	0
27	20240311	210200	67323307	1900	1900	1900	1900	0
28	20240311	210100	67323307	1900	1900	1900	1900	0
29	20240311	210000	67323307	1900	1900	1900	1900	0
30	20240311	205900	67323307	1900	1900	1900	1900	0
31	20240311	205800	67323307	1900	1900	1900	1900	0
32	20240311	205700	67323307	1900	1900	1900	1900	5840
33	20240311	205600	67323307	1900	1900	1900	1900	0
34	20240311	205500	67323307	1900	1900	1900	1900	0
35	20240311	205400	67323307	1900	1900	1900	1900	0
36	20240311	205300	67323307	1900	1900	1900	1900	0
37	20240311	205200	67323307	1900	1900	1900	1900	0
38	20240311	205100	67323307	1900	1900	1900	1900	0
39	20240311	205000	67323307	1900	1900	1900	1900	0
40	20240311	204900	67323307	1900	1900	1900	1900	0
41	20240311	204800	67323307	1900	1900	1900	1900	0
42	20240311	204700	67323307	1900	1900	1900	1900	0
43	20240311	204600	67323307	1900	1900	1900	1900	0
44	20240311	204500	67323307	1900	1900	1900	1900	0
45	20240311	204400	67323307	1900	1900	1900	1900	0
46	20240311	204300	67323307	1900	1900	1900	1900	0
47	20240311	204200	67323307	1900	1900	1900	1900	0
48	20240311	204100	67323307	1900	1900	1900	1900	0
49	20240311	204000	67323307	1900	1900	1900	1900	0
50	20240311	203900	67323307	1900	1900	1900	1900	0
51	20240311	203800	67323307	1900	1900	1900	1900	0
52	20240311	203700	67323307	1900	1900	1900	1900	0
53	20240311	203600	67323307	1900	1900	1900	1900	0
54	20240311	203500	67323307	1900	1900	1900	1900	0
55	20240311	203400	67323307	1900	1900	1900	1900	0
56	20240311	203300	67323307	1900	1900	1900	1900	0
57	20240311	203200	67323307	1900	1900	1900	1900	0
58	20240311	203100	67323307	1900	1900	1900	1900	0
59	20240311	203000	67323307	1900	1900	1900	1900	0
60	20240311	202900	67323307	1900	1900	1900	1900	0
61	20240311	202800	67323307	1900	1900	1900	1900	0
62	20240311	202700	67323307	1900	1900	1900	1900	5840
63	20240311	202600	67323307	1900	1900	1900	1900	0
64	20240311	202500	67323307	1900	1900	1900	1900	0
65	20240311	202400	67323307	1900	1900	1900	1900	0
66	20240311	202300	67323307	1900	1900	1900	1900	0
67	20240311	202200	67323307	1900	1900	1900	1900	0
68	20240311	202100	67323307	1900	1900	1900	1900	0
69	20240311	202000	67323307	1900	1900	1900	1900	0
70	20240311	201900	67323307	1900	1900	1900	1900	0
71	20240311	201800	67323307	1900	1900	1900	1900	0
72	20240311	201700	67323307	1900	1900	1900	1900	0
73	20240311	201600	67323307	1900	1900	1900	1900	0
74	20240311	201500	67323307	1900	1900	1900	1900	0
75	20240311	201400	67323307	1900	1900	1900	1900	0
76	20240311	201300	67323307	1900	1900	1900	1900	0
77	20240311	201200	67323307	1900	1900	1900	1900	0
78	20240311	201100	67323307	1900	1900	1900	1900	0
79	20240311	201000	67323307	1900	1900	1900	1900	0
80	20240311	200900	67323307	1900	1900	1900	1900	0
81	20240311	200800	67323307	1900	1900	1900	1900	0
82	20240311	200700	67323307	1900	1900	1900	1900	0
83	20240311	200600	67323307	1900	1900	1900	1900	0
84	20240311	200500	67323307	1900	1900	1900	1900	0
85	20240311	200400	67323307	1900	1900	1900	1900	0
86	20240311	200300	67323307	1900	1900	1900	1900	0
87	20240311	200200	67323307	1900	1900	1900	1900	0
88	20240311	200100	67323307	1900	1900	1900	1900	0
89	20240311	200000	67323307	1900	1900	1900	1900	0
90	20240311	195900	67323307	1900	1900	1900	1900	0
91	20240311	195800	67323307	1900	1900	1900	1900	0
92	20240311	195700	67323307	1900	1900	1900	1900	5840
93	20240311	195600	67323307	1900	1900	1900	1900	0
94	20240311	195500	67323307	1900	1900	1900	1900	0
95	20240311	195400	67323307	1900	1900	1900	1900	0
96	20240311	195300	67323307	1900	1900	1900	1900	0
97	20240311	195200	67323307	1900	1900	1900	1900	0
98	20240311	195100	67323307	1900	1900	1900	1900	0
99	20240311	195000	67323307	1900	1900	1900	1900	0
100	20240311	194900	67323307	1900	1900	1900	1900	0
101	20240311	194800	67323307	1900	1900	1900	1900	0
102	20240311	194700	67323307	1900	1900	1900	1900	0
103	20240311	194600	67323307	1900	1900	1900	1900	0
104	20240311	194500	67323307	1900	1900	1900	1900	0
105	20240311	194400	67323307	1900	1900	1900	1900	0
106	20240311	194300	67323307	1900	1900	1900	1900	0
107	20240311	194200	67323307	1900	1900	1900	1900	0
108	20240311	194100	67323307	1900	1900	1900	1900	0
109	20240311	194000	67323307	1900	1900	1900	1900	0
110	20240311	193900	67323307	1900	1900	1900	1900	0
111	20240311	193800	67323307	1900	1900	1900	1900	0
112	20240311	193700	67323307	1900	1900	1900	1900	0
113	20240311	193600	67323307	1900	1900	1900	1900	0
114	20240311	193500	67323307	1900	1900	1900	1900	0
115	20240311	193400	67323307	1900	1900	1900	1900	0
116	20240311	193300	67323307	1900	1900	1900	1900	0
117	20240311	193200	67323307	1900	1900	1900	1900	0
118	20240311	193100	67323307	1900	1900	1900	1900	0
119	20240311	193000	67323307	1900	1900	1900	1900	0
120	20240311	192900	67323307	1900	1900	1900	1900	0
121	20240311	192800	67323307	1900	1900	1900	1900	0
122	20240311	192700	67323307	1900	1900	1900	1900	5840
123	20240311	192600	67323307	1900	1900	1900	1900	0
124	20240311	192500	67323307	1900	1900	1900	1900	0
125	20240311	192400	67323307	1900	1900	1900	1900	0
126	20240311	192300	67323307	1900	1900	1900	1900	0
127	20240311	192200	67323307	1900	1900	1900	1900	0
128	20240311	192100	67323307	1900	1900	1900	1900	0
129	20240311	192000	67323307	1900	1900	1900	1900	0
130	20240311	191900	67323307	1900	1900	1900	1900	0
131	20240311	191800	67323307	1900	1900	1900	1900	0
132	20240311	191700	67323307	1900	1900	1900	1900	0
133	20240311	191600	67323307	1900	1900	1900	1900	0
134	20240311	191500	67323307	1900	1900	1900	1900	0
135	20240311	191400	67323307	1900	1900	1900	1900	0
136	20240311	191300	67323307	1900	1900	1900	1900	0
137	20240311	191200	67323307	1900	1900	1900	1900	0
138	20240311	191100	67323307	1900	1900	1900	1900	0
139	20240311	191000	67323307	1900	1900	1900	1900	0
140	20240311	190900	67323307	1900	1900	1900	1900	0
141	20240311	190800	67323307	1900	1900	1900	1900	0
142	20240311	190700	67323307	1900	1900	1900	1900	0
143	20240311	190600	67323307	1900	1900	1900	1900	0
144	20240311	190500	67323307	1900	1900	1900	1900	0
145	20240311	190400	67323307	1900	1900	1900	1900	0
146	20240311	190300	67323307	1900	1900	1900	1900	0
147	20240311	190200	67323307	1900	1900	1900	1900	0
148	20240311	190100	67323307	1900	1900	1900	1900	0
149	20240311	190000	67323307	1900	1900	1900	1900	0
150	20240311	185900	67323307	1900	1900	1900	1900	0
151	20240311	185800	67323307	1900	1900	1900	1900	0
152	20240311	185700	67323307	1900	1900	1900	1900	5840
153	20240311	185600	67323307	1900	1900	1900	1900	0
154	20240311	185500	67323307	1900	1900	1900	1900	0
155	20240311	185400	67323307	1900	1900	1900	1900	0
156	20240311	185300	67323307	1900	1900	1900	1900	0
157	20240311	185200	67323307	1900	1900	1900	1900	0
158	20240311	185100	67323307	1900	1900	1900	1900	0
159	20240311	185000	67323307	1900	1900	1900	1900	0
160	20240311	184900	67323307	1900	1900	1900	1900	0
161	20240311	184800	67323307	1900	1900	1900	1900	0
162	20240311	184700	67323307	1900	1900	1900	1900	0
163	20240311	184600	67323307	1900	1900	1900	1900	0
164	20240311	184500	67323307	1900	1900	1900	1900	0
165	20240311	184400	67323307	1900	1900	1900	1900	0
166	20240311	184300	67323307	1900	1900	1900	1900	0
167	20240311	184200	67323307	1900	1900	1900	1900	0
168	20240311	184100	67323307	1900	1900	1900	1900	0
169	20240311	184000	67323307	1900	1900	1900	1900	0
170	20240311	183900	67323307	1900	1900	1900	1900	0
171	20240311	183800	67323307	1900	1900	1900	1900	0
172	20240311	183700	67323307	1900	1900	1900	1900	0
173	20240311	183600	67323307	1900	1900	1900	1900	0
174	20240311	183500	67323307	1900	1900	1900	1900	0
175	20240311	183400	67323307	1900	1900	1900	1900	0
176	20240311	183300	67323307	1900	1900	1900	1900	0
177	20240311	183200	67323307	1900	1900	1900	1900	0
178	20240311	183100	67323307	1900	1900	1900	1900	0
179	20240311	183000	67323307	1900	1900	1900	1900	0
180	20240311	182900	67323307	1900	1900	1900	1900	0
181	20240311	182800	67323307	1900	1900	1900	1900	0
182	20240311	182700	67323307	1900	1900	1900	1900	5840
183	20240311	182600	67323307	1900	1900	1900	1900	0
184	20240311	182500	67323307	1900	1900	1900	1900	0
185	20240311	182400	67323307	1900	1900	1900	1900	0
186	20240311	182300	67323307	1900	1900	1900	1900	0
187	20240311	182200	67323307	1900	1900	1900	1900	0
188	20240311	182100	67323307	1900	1900	1900	1900	0
189	20240311	182000	67323307	1900	1900	1900	1900	0
190	20240311	181900	67323307	1900	1900	1900	1900	0
191	20240311	181800	67323307	1900	1900	1900	1900	0
192	20240311	181700	67323307	1900	1900	1900	1900	0
193	20240311	181600	67323307	1900	1900	1900	1900	0
194	20240311	181500	67323307	1900	1900	1900	1900	0
195	20240311	181400	67323307	1900	1900	1900	1900	0
196	20240311	181300	67323307	1900	1900	1900	1900	0
197	20240311	181200	67323307	1900	1900	1900	1900	0
198	20240311	181100	67323307	1900	1900	1900	1900	0
199	20240311	181000	67323307	1900	1900	1900	1900	0
200	20240311	180900	67323307	1900	1900	1900	1900	0
201	20240311	180800	67323307	1900	1900	1900	1900	0
202	20240311	180700	67323307	1900	1900	1900	1900	0
203	20240311	180600	67323307	1900	1900	1900	1900	0
204	20240311	180500	67323307	1900	1900	1900	1900	0
205	20240311	180400	67323307	1900	1900	1900	1900	0
206	20240311	180300	67323307	1900	1900	1900	1900	0
207	20240311	180200	67323307	1900	1900	1900	1900	0
208	20240311	180100	67323307	1900	1900	1900	1900	0
209	20240311	180000	67323307	1900	1900	1900	1900	0
210	20240311	175900	67323307	1900	1900	1900	1900	0
211	20240311	175800	67323307	1900	1900	1900	1900	0
212	20240311	175700	67323307	1900	1900	1900	1900	5840
213	20240311	175600	67323307	1900	1900	1900	1900	0
214	20240311	175500	67323307	1900	1900	1900	1900	0
215	20240311	175400	67323307	1900	1900	1900	1900	0
216	20240311	175300	67323307	1900	1900	1900	1900	0
217	20240311	175200	67323307	1900	1900	1900	1900	0
218	20240311	175100	67323307	1900	1900	1900	1900	0
219	20240311	175000	67323307	1900	1900	1900	1900	0
220	20240311	174900	67323307	1900	1900	1900	1900	0
221	20240311	174800	67323307	1900	1900	1900	1900	0
222	20240311	174700	67323307	1900	1900	1900	1900	0
223	20240311	174600	67323307	1900	1900	1900	1900	0
224	20240311	174500	67323307	1900	1900	1900	1900	0
225	20240311	174400	67323307	1900	1900	1900	1900	0
226	20240311	174300	67323307	1900	1900	1900	1900	0
227	20240311	174200	67323307	1900	1900	1900	1900	0
228	20240311	174100	67323307	1900	1900	1900	1900	0
229	20240311	174000	67323307	1900	1900	1900	1900	0
230	20240311	173900	67323307	1900	1900	1900	1900	0
231	20240311	173800	67323307	1900	1900	1900	1900	0
232	20240311	173700	67323307	1900	1900	1900	1900	0
233	20240311	173600	67323307	1900	1900	1900	1900	0
234	20240311	173500	67323307	1900	1900	1900	1900	0
235	20240311	173400	67323307	1900	1900	1900	1900	0
236	20240311	173300	67323307	1900	1900	1900	1900	0
237	20240311	173200	67323307	1900	1900	1900	1900	0
238	20240311	173100	67323307	1900	1900	1900	1900	0
239	20240311	173000	67323307	1900	1900	1900	1900	0
240	20240311	172900	67323307	1900	1900	1900	1900	0
241	20240311	172800	67323307	1900	1900	1900	1900	0
242	20240311	172700	67323307	1900	1900	1900	1900	5840
243	20240311	172600	67323307	1900	1900	1900	1900	0
244	20240311	172500	67323307	1900	1900	1900	1900	0
245	20240311	172400	67323307	1900	1900	1900	1900	0
246	20240311	172300	67323307	1900	1900	1900	1900	0
247	20240311	172200	67323307	1900	1900	1900	1900	0
248	20240311	172100	67323307	1900	1900	1900	1900	0
249	20240311	172000	67323307	1900	1900	1900	1900	0
250	20240311	171900	67323307	1900	1900	1900	1900	0
251	20240311	171800	67323307	1900	1900	1900	1900	0
252	20240311	171700	67323307	1900	1900	1900	1900	0
253	20240311	171600	67323307	1900	1900	1900	1900	0
254	20240311	171500	67323307	1900	1900	1900	1900	0
255	20240311	171400	67323307	1900	1900	1900	1900	0
256	20240311	171300	67323307	1900	1900	1900	1900	0
257	20240311	171200	67323307	1900	1900	1900	1900	0
258	20240311	171100	67323307	1900	1900	1900	1900	0
259	20240311	171000	67323307	1900	1900	1900	1900	0
260	20240311	170900	67323307	1900	1900	1900	1900	0
261	20240311	170800	67323307	1900	1900	1900	1900	0
262	20240311	170700	67323307	1900	1900	1900	1900	0
263	20240311	170600	67323307	1900	1900	1900	1900	0
264	20240311	170500	67323307	1900	1900	1900	1900	0
265	20240311	170400	67323307	1900	1900	1900	1900	0
266	20240311	170300	67323307	1900	1900	1900	1900	0
267	20240311	170200	67323307	1900	1900	1900	1900	0
268	20240311	170100	67323307	1900	1900	1900	1900	0
269	20240311	170000	67323307	1900	1900	1900	1900	0
270	20240311	165900	67323307	1900	1900	1900	1900	0
271	20240311	165800	67323307	1900	1900	1900	1900	0
272	20240311	165700	67323307	1900	1900	1900	1900	5840
273	20240311	165600	67323307	1900	1900	1900	1900	0
274	20240311	165500	67323307	1900	1900	1900	1900	0
275	20240311	165400	67323307	1900	1900	1900	1900	0
276	20240311	165300	67323307	1900	1900	1900	1900	0
277	20240311	165200	67323307	1900	1900	1900	1900	0
278	20240311	165100	67323307	1900	1900	1900	1900	0
279	20240311	165000	67323307	1900	1900	1900	1900	0
280	20240311	164900	67323307	1900	1900	1900	1900	0
281	20240311	164800	67323307	1900	1900	1900	1900	0
282	20240311	164700	67323307	1900	1900	1900	1900	0
283	20240311	164600	67323307	1900	1900	1900	1900	0
284	20240311	164500	67323307	1900	1900	1900	1900	0
285	20240311	164400	67323307	1900	1900	1900	1900	0
286	20240311	164300	67323307	1900	1900	1900	1900	0
287	20240311	164200	67323307	1900	1900	1900	1900	0
288	20240311	164100	67323307	1900	1900	1900	1900	0
289	20240311	164000	67323307	1900	1900	1900	1900	0
290	20240311	163900	67323307	1900	1900	1900	1900	0
291	20240311	163800	67323307	1900	1900	1900	1900	0
292	20240311	163700	67323307	1900	1900	1900	1900	0
293	20240311	163600	67323307	1900	1900	1900	1900	0
294	20240311	163500	67323307	1900	1900	1900	1900	0
295	20240311	163400	67323307	1900	1900	1900	1900	0
296	20240311	163300	67323307	1900	1900	1900	1900	0
297	20240311	163200	67323307	1900	1900	1900	1900	0
298	20240311	163100	67323307	1900	1900	1900	1900	0
299	20240311	163000	67323307	1900	1900	1900	1900	0
300	20240311	162900	67323307	1900	1900	1900	1900	0
301	20240311	162800	67323307	1900	1900	1900	1900	0
302	20240311	162700	67323307	1900	1900	1900	1900	5840
303	20240311	162600	67323307	1900	1900	1900	1900	0
304	20240311	162500	67323307	1900	1900	1900	1900	0
305	20240311	162400	67323307	1900	1900	1900	1900	0
306	20240311	162300	67323307	1900	1900	1900	1900	0
307	20240311	162200	67323307	1900	1900	1900	1900	0
308	20240311	162100	67323307	1900	1900	1900	1900	0
309	20240311	162000	67323307	1900	1900	1900	1900	0
310	20240311	161900	67323307	1900	1900	1900	1900	0
311	20240311	161800	67323307	1900	1900	1900	1900	0
312	20240311	161700	67323307	1900	1900	1900	1900	0
313	20240311	161600	67323307	1900	1900	1900	1900	0
314	20240311	161500	67323307	1900	1900	1900	1900	0
315	20240311	161400	67323307	1900	1900	1900	1900	0
316	20240311	161300	67323307	1900	1900	1900	1900	0
317	20240311	161200	67323307	1900	1900	1900	1900	0
318	20240311	161100	67323307	1900	1900	1900	1900	0
319	20240311	161000	67323307	1900	1900	1900	1900	0
320	20240311	160900	67323307	1900	1900	1900	1900	0
321	20240311	160800	67323307	1900	1900	1900	1900	0
322	20240311	160700	67323307	1900	1900	1900	1900	0
323	20240311	160600	67323307	1900	1900	1900	1900	0
324	20240311	160500	67323307	1900	1900	1900	1900	0
325	20240311	160400	67323307	1900	1900	1900	1900	0
326	20240311	160300	67323307	1900	1900	1900	1900	0
327	20240311	160200	67323307	1900	1900	1900	1900	0
328	20240311	160100	67323307	1900	1900	1900	1900	0
329	20240311	160000	67323307	1900	1900	1900	1900	0
330	20240311	155900	67323307	1900	1900	1900	1900	0
331	20240311	155800	67323307	1900	1900	1900	1900	0
332	20240311	155700	67323307	1900	1900	1900	1900	5840
333	20240311	155600	67323307	1900	1900	1900	1900	0
334	20240311	155500	67323307	1900	1900	1900	1900	0
335	20240311	155400	67323307	1900	1900	1900	1900	0
336	20240311	155300	67323307	1900	1900	1900	1900	0
337	20240311	155200	67323307	1900	1900	1900	1900	0
338	20240311	155100	67323307	1900	1900	1900	1900	0
339	20240311	155000	67323307	1900	1900	1900	1900	0
340	20240311	154900	67323307	1900	1900	1900	1900	0
341	20240311	154800	67323307	1900	1900	1900	1900	0
342	20240311	154700	67323307	1900	1900	1900	1900	0
343	20240311	154600	67323307	1900	1900	1900	1900	0
344	20240311	154500	67323307	1900	1900	1900	1900	0
345	20240311	154400	67323307	1900	1900	1900	1900	0
346	20240311	154300	67323307	1900	1900	1900	1900	0
347	20240311	154200	67323307	1900	1900	1900	1900	0
348	20240311	154100	67323307	1900	1900	1900	1900	0
349	20240311	154000	67323307	1900	1900	1900	1900	0
350	20240311	153900	67323307	1900	1900	1900	1900	0
351	20240311	153800	67323307	1900	1900	1900	1900	0
352	20240311	153700	67323307	1900	1900	1900	1900	0
353	20240311	153600	67323307	1900	1900	1900	1900	0
354	20240311	153500	67323307	1900	1900	1900	1900	0
355	20240311	153400	67323307	1900	1900	1900	1900	0
356	20240311	153300	67323307	1900	1900	1900	1900	0
357	20240311	153200	67323307	1900	1900	1900	1900	0
358	20240311	153100	67323307	1900	1900	1900	1900	0
359	20240311	153000	67323307	1900	1900	1900	1900	5840
360	20240311	152900	56227307	1850	1850	1850	1850	0
361	20240311	152800	56227307	1850	1850	1850	1850	0
362	20240311	152700	56227307	1850	1850	1850	1850	0
363	20240311	152600	56227307	1850	1850	1850	1850	0
364	20240311	152500	56227307	1850	1850	1850	1850	0
365	20240311	152400	56227307	1850	1850	1850	1850	0
366	20240311	152300	56227307	1850	1850	1850	1850	0
367	20240311	152200	56227307	1850	1850	1850	1850	0
368	20240311	152100	56227307	1850	1850	1850	1850	0
369	20240311	152000	56227307	1850	1850	1850	1850	0
370	20240311	151900	56227307	1850	1850	1850	1830	555
371	20240311	151800	55207617	1859	1859	1859	1859	0
372	20240311	151700	55207617	1859	1859	1859	1859	0
373	20240311	151600	55207617	1859	1859	1859	1859	0
374	20240311	151500	55207617	1859	1859	1859	1859	1
375	20240311	151400	55205758	1850	1850	1850	1850	306
376	20240311	151300	54639658	1850	1850	1850	1850	0
377	20240311	151200	54639658	1850	1850	1850	1850	10
378	20240311	151100	54621158	1859	1859	1859	1859	0
379	20240311	151000	54621158	1859	1859	1859	1859	0
380	20240311	150900	54621158	1859	1859	1859	1859	0
381	20240311	150800	54621158	1859	1859	1859	1859	0
382	20240311	150700	54621158	1859	1859	1859	1859	0
383	20240311	150600	54621158	1859	1859	1859	1859	0
384	20240311	150500	54621158	1859	1859	1859	1859	0
385	20240311	150400	54621158	1859	1859	1859	1859	0
386	20240311	150300	54621158	1859	1859	1859	1859	0
387	20240311	150200	54621158	1859	1859	1859	1859	0
388	20240311	150100	54621158	1859	1859	1859	1859	0
389	20240311	150000	54621158	1859	1859	1859	1859	0
390	20240311	145900	54621158	1859	1859	1859	1859	1
391	20240311	145800	54619299	1859	1859	1859	1859	0
392	20240311	145700	54619299	1859	1859	1859	1859	0
393	20240311	145600	54619299	1859	1859	1859	1859	0
394	20240311	145500	54619299	1859	1840	1859	1830	501
395	20240311	145400	53702405	1864	1864	1864	1864	0
396	20240311	145300	53702405	1864	1864	1864	1864	0
397	20240311	145200	53702405	1864	1864	1864	1864	0
398	20240311	145100	53702405	1864	1864	1864	1864	0
399	20240311	145000	53702405	1864	1864	1864	1864	0
400	20240311	144900	53702405	1864	1864	1864	1864	0
401	20240311	144800	53702405	1864	1864	1864	1864	0
402	20240311	144700	53702405	1864	1830	1864	1828	873
403	20240311	144600	52105265	1864	1864	1864	1864	1
404	20240311	144500	52103401	1862	1830	1862	1828	578
405	20240311	144400	51044235	1861	1861	1861	1861	0
406	20240311	144300	51044235	1861	1861	1861	1861	1
407	20240311	144200	51042374	1828	1828	1828	1828	0
408	20240311	144100	51042374	1828	1828	1828	1828	0
409	20240311	144000	51042374	1828	1828	1828	1828	543
410	20240311	143900	50049770	1827	1827	1827	1827	0
411	20240311	143800	50049770	1827	1830	1830	1827	948
412	20240311	143700	48316274	1830	1830	1830	1830	0
413	20240311	143600	48316274	1830	1830	1830	1830	0
414	20240311	143500	48316274	1830	1835	1835	1830	825
415	20240311	143400	46805722	1830	1840	1840	1830	980
416	20240311	143300	45011221	1870	1870	1870	1870	17
417	20240311	143200	44979431	1878	1878	1878	1878	0
418	20240311	143100	44979431	1878	1878	1878	1878	0
419	20240311	143000	44979431	1878	1831	1878	1831	301
420	20240311	142900	44428253	1831	1831	1831	1831	1100
421	20240311	142800	42414153	1831	1831	1831	1831	1500
422	20240311	142700	39667653	1878	1878	1878	1878	1
423	20240311	142600	39665775	1831	1831	1831	1831	500
424	20240311	142500	38750275	1878	1878	1878	1878	0
425	20240311	142400	38750275	1878	1878	1878	1878	0
426	20240311	142300	38750275	1878	1878	1878	1878	0
427	20240311	142200	38750275	1878	1878	1878	1878	1
428	20240311	142100	38748397	1830	1836	1836	1830	616
429	20240311	142000	37620799	1880	1880	1880	1880	0
430	20240311	141900	37620799	1880	1860	1880	1830	801
431	20240311	141800	36154239	1880	1880	1880	1880	0
432	20240311	141700	36154239	1880	1880	1880	1880	100
433	20240311	141600	35966239	1882	1882	1882	1882	32
434	20240311	141500	35906015	1882	1882	1882	1825	1202
435	20240311	141400	33696670	1882	1870	1882	1870	14
436	20240311	141300	33670445	1882	1882	1882	1882	1
437	20240311	141200	33668563	1883	1883	1883	1883	0
438	20240311	141100	33668563	1883	1876	1883	1876	1497
439	20240311	141000	30857593	1876	1870	1876	1870	481
440	20240311	140900	29958056	1869	1845	1869	1845	1199
441	20240311	140800	27725223	1868	1868	1868	1868	0
442	20240311	140700	27725223	1868	1868	1868	1868	0
443	20240311	140600	27725223	1868	1868	1868	1868	1
444	20240311	140500	27723355	1846	1846	1846	1846	132
445	20240311	140400	27479683	1846	1850	1850	1846	1000
446	20240311	140300	25632939	1868	1868	1868	1868	0
447	20240311	140200	25632939	1868	1868	1868	1868	0
448	20240311	140100	25632939	1868	1868	1868	1868	1
449	20240311	140000	25631071	1850	1850	1850	1850	0
450	20240311	135900	25631071	1850	1850	1850	1850	26
451	20240311	135800	25582971	1850	1850	1850	1850	2
452	20240311	135700	25579271	1873	1873	1873	1873	0
453	20240311	135600	25579271	1873	1873	1873	1873	0
454	20240311	135500	25579271	1873	1873	1873	1873	0
455	20240311	135400	25579271	1873	1873	1873	1873	0
456	20240311	135300	25579271	1873	1873	1873	1873	0
457	20240311	135200	25579271	1873	1873	1873	1873	0
458	20240311	135100	25579271	1873	1873	1873	1873	0
459	20240311	135000	25579271	1873	1873	1873	1873	0
460	20240311	134900	25579271	1873	1873	1873	1873	0
461	20240311	134800	25579271	1873	1873	1873	1873	1
462	20240311	134700	25577398	1856	1860	1873	1856	10
463	20240311	134600	25558817	1876	1876	1876	1876	0
464	20240311	134500	25558817	1876	1876	1876	1876	1
465	20240311	134400	25556941	1875	1870	1875	1860	4
466	20240311	134300	25549476	1875	1876	1876	1875	2
467	20240311	134200	25545725	1878	1853	1878	1853	291
468	20240311	134100	25005277	1852	1848	1852	1848	343
469	20240311	134000	24370823	1848	1848	1848	1848	1
470	20240311	133900	24368975	1830	1830	1830	1830	0
471	20240311	133800	24368975	1830	1830	1830	1830	1
472	20240311	133700	24367145	1847	1847	1847	1847	1
473	20240311	133600	24365298	1847	1847	1847	1847	0
474	20240311	133500	24365298	1847	1847	1847	1847	0
475	20240311	133400	24365298	1847	1847	1847	1847	0
476	20240311	133300	24365298	1847	1847	1847	1847	5
477	20240311	133200	24356063	1848	1848	1848	1848	0
478	20240311	133100	24356063	1848	1848	1848	1848	0
479	20240311	133000	24356063	1848	1825	1848	1822	769
480	20240311	132900	22954916	1848	1848	1848	1848	1
481	20240311	132800	22953068	1820	1824	1824	1820	1288
482	20240311	132700	20608836	1848	1848	1848	1848	0
483	20240311	132600	20608836	1848	1848	1848	1848	1
484	20240311	132500	20606988	1827	1830	1830	1827	767
485	20240311	132400	19203384	1849	1849	1849	1849	0
486	20240311	132300	19203384	1849	1849	1849	1849	0
487	20240311	132200	19203384	1849	1849	1849	1849	0
488	20240311	132100	19203384	1849	1849	1849	1849	0
489	20240311	132000	19203384	1849	1849	1849	1849	0
490	20240311	131900	19203384	1849	1849	1849	1849	0
491	20240311	131800	19203384	1849	1849	1849	1849	0
492	20240311	131700	19203384	1849	1830	1849	1830	5
493	20240311	131600	19194215	1849	1849	1849	1849	0
494	20240311	131500	19194215	1849	1849	1849	1849	0
495	20240311	131400	19194215	1849	1849	1849	1849	0
496	20240311	131300	19194215	1849	1849	1849	1849	0
497	20240311	131200	19194215	1849	1849	1849	1849	0
498	20240311	131100	19194215	1849	1849	1849	1849	0
499	20240311	131000	19194215	1849	1849	1849	1849	0
500	20240311	130900	19194215	1849	1849	1849	1849	0
501	20240311	130800	19194215	1849	1849	1849	1849	0
502	20240311	130700	19194215	1849	1849	1849	1849	0
503	20240311	130600	19194215	1849	1849	1849	1849	0
504	20240311	130500	19194215	1849	1849	1849	1849	0
505	20240311	130400	19194215	1849	1849	1849	1849	0
506	20240311	130300	19194215	1849	1849	1849	1849	0
507	20240311	130200	19194215	1849	1849	1849	1849	0
508	20240311	130100	19194215	1849	1849	1849	1849	0
509	20240311	130000	19194215	1849	1849	1849	1849	0
510	20240311	125900	19194215	1849	1849	1849	1849	0
511	20240311	125800	19194215	1849	1849	1849	1849	0
512	20240311	125700	19194215	1849	1849	1849	1849	0
513	20240311	125600	19194215	1849	1849	1849	1849	0
514	20240311	125500	19194215	1849	1849	1849	1849	1
515	20240311	125400	19192366	1850	1850	1850	1850	0
516	20240311	125300	19192366	1850	1850	1850	1850	0
517	20240311	125200	19192366	1850	1850	1850	1850	0
518	20240311	125100	19192366	1850	1850	1850	1850	0
519	20240311	125000	19192366	1850	1850	1850	1850	0
520	20240311	124900	19192366	1850	1840	1850	1840	10
521	20240311	124800	19173956	1830	1830	1830	1830	0
522	20240311	124700	19173956	1830	1830	1830	1830	300
523	20240311	124600	18624956	1830	1830	1830	1830	300
524	20240311	124500	18075956	1830	1830	1830	1830	300
525	20240311	124400	17526956	1830	1833	1833	1830	300
526	20240311	124300	16977953	1835	1835	1835	1835	2
527	20240311	124200	16974283	1835	1835	1835	1835	1
528	20240311	124100	16972448	1840	1840	1840	1840	0
529	20240311	124000	16972448	1840	1840	1840	1840	40
530	20240311	123900	16898848	1840	1840	1840	1840	0
531	20240311	123800	16898848	1840	1840	1840	1840	0
532	20240311	123700	16898848	1840	1840	1840	1840	0
533	20240311	123600	16898848	1840	1840	1840	1840	0
534	20240311	123500	16898848	1840	1840	1840	1840	0
535	20240311	123400	16898848	1840	1840	1840	1840	0
536	20240311	123300	16898848	1840	1840	1840	1840	0
537	20240311	123200	16898848	1840	1840	1840	1840	0
538	20240311	123100	16898848	1840	1840	1840	1840	0
539	20240311	123000	16898848	1840	1840	1840	1840	0
540	20240311	122900	16898848	1840	1840	1840	1840	0
541	20240311	122800	16898848	1840	1840	1840	1840	0
542	20240311	122700	16898848	1840	1840	1840	1840	0
543	20240311	122600	16898848	1840	1840	1840	1840	0
544	20240311	122500	16898848	1840	1840	1840	1840	0
545	20240311	122400	16898848	1840	1840	1840	1840	0
546	20240311	122300	16898848	1840	1840	1840	1840	0
547	20240311	122200	16898848	1840	1840	1840	1840	50
548	20240311	122100	16806848	1840	1840	1840	1840	1
549	20240311	122000	16805008	1848	1848	1848	1848	0
550	20240311	121900	16805008	1848	1848	1848	1848	700
551	20240311	121800	15511408	1850	1847	1850	1847	4
552	20240311	121700	15504017	1850	1848	1850	1848	501
553	20240311	121600	14578167	1850	1850	1850	1850	1
554	20240311	121500	14576317	1830	1830	1830	1830	0
555	20240311	121400	14576317	1830	1830	1830	1830	100
556	20240311	121300	14393317	1830	1830	1830	1830	100
557	20240311	121200	14210317	1850	1850	1850	1850	0
558	20240311	121100	14210317	1850	1847	1850	1847	31
559	20240311	121000	14153047	1830	1830	1830	1830	0
560	20240311	120900	14153047	1830	1830	1830	1830	0
561	20240311	120800	14153047	1830	1830	1830	1830	0
562	20240311	120700	14153047	1830	1830	1830	1830	2
563	20240311	120600	14149387	1848	1848	1848	1848	0
564	20240311	120500	14149387	1848	1848	1848	1848	0
565	20240311	120400	14149387	1848	1848	1848	1848	1
566	20240311	120300	14147539	1830	1830	1830	1830	100
567	20240311	120200	13964539	1848	1848	1848	1848	0
568	20240311	120100	13964539	1848	1848	1848	1848	100
569	20240311	120000	13779739	1849	1849	1849	1849	0
570	20240311	115900	13779739	1849	1849	1849	1849	0
571	20240311	115800	13779739	1849	1840	1849	1840	25
572	20240311	115700	13733574	1825	1825	1825	1825	229
573	20240311	115600	13315649	1825	1825	1825	1825	0
574	20240311	115500	13315649	1825	1825	1825	1825	0
575	20240311	115400	13315649	1825	1823	1825	1820	520
576	20240311	115300	12369146	1825	1825	1825	1825	526
577	20240311	115200	11409196	1825	1848	1848	1825	1001
578	20240311	115100	9581832	1825	1832	1832	1825	609
579	20240311	115000	8470099	1848	1827	1848	1827	302
580	20240311	114900	7918324	1848	1848	1848	1828	204
581	20240311	114800	7545372	1829	1830	1848	1829	209
582	20240311	114700	7162968	1850	1850	1850	1850	0
583	20240311	114600	7162968	1850	1849	1850	1830	211
584	20240311	114500	6776576	1851	1851	1851	1851	0
585	20240311	114400	6776576	1851	1851	1851	1851	0
586	20240311	114300	6776576	1851	1851	1851	1851	0
587	20240311	114200	6776576	1851	1851	1851	1851	1
588	20240311	114100	6774725	1852	1852	1852	1852	132
589	20240311	114000	6530261	1852	1849	1852	1849	52
590	20240311	113900	6434108	1847	1847	1847	1847	0
591	20240311	113800	6434108	1847	1847	1847	1847	0
592	20240311	113700	6434108	1847	1847	1847	1847	0
593	20240311	113600	6434108	1847	1847	1847	1847	0
594	20240311	113500	6434108	1847	1847	1847	1847	0
595	20240311	113400	6434108	1847	1847	1847	1847	0
596	20240311	113300	6434108	1847	1847	1847	1847	0
597	20240311	113200	6434108	1847	1847	1847	1847	0
598	20240311	113100	6434108	1847	1847	1847	1847	0
599	20240311	113000	6434108	1847	1847	1847	1847	0
600	20240311	112900	6434108	1847	1846	1847	1846	53
601	20240311	112800	6336220	1846	1846	1846	1846	0
602	20240311	112700	6336220	1846	1846	1846	1846	0
603	20240311	112600	6336220	1846	1845	1846	1845	40
604	20240311	112500	6262390	1847	1847	1847	1847	0
605	20240311	112400	6262390	1847	1847	1847	1847	0
606	20240311	112300	6262390	1847	1847	1847	1847	0
607	20240311	112200	6262390	1847	1847	1847	1847	0
608	20240311	112100	6262390	1847	1847	1847	1847	100
609	20240311	112000	6077690	1847	1847	1847	1847	1
610	20240311	111900	6075843	1830	1833	1833	1830	151
611	20240311	111800	5799460	1848	1848	1848	1848	0
612	20240311	111700	5799460	1848	1848	1848	1848	0
613	20240311	111600	5799460	1848	1848	1848	1848	0
614	20240311	111500	5799460	1848	1848	1848	1848	1
615	20240311	111400	5797612	1849	1849	1849	1849	1
616	20240311	111300	5795763	1855	1855	1855	1855	0
617	20240311	111200	5795763	1855	1855	1855	1855	0
618	20240311	111100	5795763	1855	1855	1855	1855	0
619	20240311	111000	5795763	1855	1855	1855	1855	0
620	20240311	110900	5795763	1855	1855	1855	1855	1
621	20240311	110800	5793908	1859	1859	1859	1859	0
622	20240311	110700	5793908	1859	1859	1859	1859	0
623	20240311	110600	5793908	1859	1859	1859	1859	0
624	20240311	110500	5793908	1859	1859	1859	1859	0
625	20240311	110400	5793908	1859	1859	1859	1859	0
626	20240311	110300	5793908	1859	1859	1859	1859	1
627	20240311	110200	5792049	1859	1859	1859	1859	0
628	20240311	110100	5792049	1859	1859	1859	1859	0
629	20240311	110000	5792049	1859	1859	1859	1859	0
630	20240311	105900	5792049	1859	1859	1859	1859	0
631	20240311	105800	5792049	1859	1859	1859	1859	0
632	20240311	105700	5792049	1859	1859	1859	1859	0
633	20240311	105600	5792049	1859	1859	1859	1859	0
634	20240311	105500	5792049	1859	1859	1859	1859	0
635	20240311	105400	5792049	1859	1859	1859	1859	0
636	20240311	105300	5792049	1859	1859	1859	1859	0
637	20240311	105200	5792049	1859	1859	1859	1859	0
638	20240311	105100	5792049	1859	1859	1859	1859	0
639	20240311	105000	5792049	1859	1859	1859	1859	0
640	20240311	104900	5792049	1859	1859	1859	1859	0
641	20240311	104800	5792049	1859	1846	1859	1830	101
642	20240311	104700	5606180	1865	1865	1865	1865	0
643	20240311	104600	5606180	1865	1865	1865	1865	0
644	20240311	104500	5606180	1865	1865	1865	1865	0
645	20240311	104400	5606180	1865	1865	1865	1865	0
646	20240311	104300	5606180	1865	1865	1865	1865	0
647	20240311	104200	5606180	1865	1865	1865	1865	0
648	20240311	104100	5606180	1865	1865	1865	1865	0
649	20240311	104000	5606180	1865	1865	1865	1865	2
650	20240311	103900	5602450	1867	1867	1867	1867	0
651	20240311	103800	5602450	1867	1867	1867	1867	0
652	20240311	103700	5602450	1867	1867	1867	1867	0
653	20240311	103600	5602450	1867	1867	1867	1867	0
654	20240311	103500	5602450	1867	1867	1867	1867	0
655	20240311	103400	5602450	1867	1867	1867	1867	2
656	20240311	103300	5598716	1847	1847	1847	1847	1
657	20240311	103200	5596869	1867	1867	1867	1867	0
658	20240311	103100	5596869	1867	1867	1867	1867	0
659	20240311	103000	5596869	1867	1867	1867	1867	7
660	20240311	102900	5583800	1867	1867	1867	1867	0
661	20240311	102800	5583800	1867	1867	1867	1867	0
662	20240311	102700	5583800	1867	1867	1867	1867	0
663	20240311	102600	5583800	1867	1850	1867	1850	2
664	20240311	102500	5580083	1869	1852	1869	1850	11
665	20240311	102400	5559712	1878	1878	1878	1878	0
666	20240311	102300	5559712	1878	1878	1878	1878	0
667	20240311	102200	5559712	1878	1878	1878	1878	0
668	20240311	102100	5559712	1878	1878	1878	1878	0
669	20240311	102000	5559712	1878	1878	1878	1878	0
670	20240311	101900	5559712	1878	1878	1878	1878	0
671	20240311	101800	5559712	1878	1878	1878	1878	0
672	20240311	101700	5559712	1878	1878	1878	1878	3
673	20240311	101600	5554078	1883	1883	1883	1883	0
674	20240311	101500	5554078	1883	1883	1883	1883	0
675	20240311	101400	5554078	1883	1883	1883	1883	0
676	20240311	101300	5554078	1883	1883	1883	1883	0
677	20240311	101200	5554078	1883	1883	1883	1883	0
678	20240311	101100	5554078	1883	1883	1883	1883	0
679	20240311	101000	5554078	1883	1883	1883	1883	0
680	20240311	100900	5554078	1883	1883	1883	1883	0
681	20240311	100800	5554078	1883	1883	1883	1883	0
682	20240311	100700	5554078	1883	1883	1883	1883	0
683	20240311	100600	5554078	1883	1883	1883	1883	0
684	20240311	100500	5554078	1883	1883	1883	1883	0
685	20240311	100400	5554078	1883	1883	1883	1883	1
686	20240311	100300	5552195	1850	1860	1860	1850	5
687	20240311	100200	5542924	1885	1885	1885	1885	0
688	20240311	100100	5542924	1885	1885	1885	1885	0
689	20240311	100000	5542924	1885	1885	1885	1885	0
690	20240311	095900	5542924	1885	1885	1885	1885	0
691	20240311	095800	5542924	1885	1885	1885	1885	0
692	20240311	095700	5542924	1885	1885	1885	1885	0
693	20240311	095600	5542924	1885	1850	1885	1850	545
694	20240311	095500	4534499	1885	1885	1885	1885	0
695	20240311	095400	4534499	1885	1885	1885	1885	0
696	20240311	095300	4534499	1885	1885	1885	1885	0
697	20240311	095200	4534499	1885	1885	1885	1885	0
698	20240311	095100	4534499	1885	1885	1885	1885	53
699	20240311	095000	4434594	1886	1886	1886	1886	0
700	20240311	094900	4434594	1886	1877	1886	1850	11
701	20240311	094800	4414085	1883	1883	1883	1883	0
702	20240311	094700	4414085	1883	1883	1883	1883	0
703	20240311	094600	4414085	1883	1883	1883	1883	0
704	20240311	094500	4414085	1883	1883	1883	1883	1
705	20240311	094400	4412202	1876	1876	1876	1876	98
706	20240311	094300	4228354	1876	1870	1876	1870	192
707	20240311	094200	3869302	1870	1870	1870	1870	0
708	20240311	094100	3869302	1870	1870	1870	1870	0
709	20240311	094000	3869302	1870	1870	1870	1870	0
710	20240311	093900	3869302	1870	1870	1870	1870	5
711	20240311	093800	3859952	1870	1870	1870	1870	0
712	20240311	093700	3859952	1870	1870	1870	1870	5
713	20240311	093600	3850602	1880	1880	1880	1880	0
714	20240311	093500	3850602	1880	1880	1880	1880	0
715	20240311	093400	3850602	1880	1880	1880	1880	0
716	20240311	093300	3850602	1880	1880	1880	1880	0
717	20240311	093200	3850602	1880	1880	1880	1880	0
718	20240311	093100	3850602	1880	1880	1880	1880	1
719	20240311	093000	3848722	1883	1883	1883	1883	0
720	20240311	092900	3848722	1883	1883	1883	1883	2
721	20240311	092800	3844956	1886	1870	1886	1830	301
722	20240311	092700	3292036	1886	1886	1886	1886	1
723	20240311	092600	3290150	1866	1890	1890	1866	181
724	20240311	092500	2950815	1900	1910	1910	1900	6
725	20240311	092400	2939393	1930	1930	1930	1930	0
726	20240311	092300	2939393	1930	1930	1930	1930	0
727	20240311	092200	2939393	1930	1930	1930	1930	50
728	20240311	092100	2842893	1935	1935	1935	1935	0
729	20240311	092000	2842893	1935	1935	1935	1935	0
730	20240311	091900	2842893	1935	1935	1935	1895	8
731	20240311	091800	2827573	1935	1935	1935	1935	3
732	20240311	091700	2821768	1935	1905	1935	1890	21
733	20240311	091600	2781987	1944	1944	1944	1944	0
734	20240311	091500	2781987	1944	1944	1944	1944	1
735	20240311	091400	2780043	1950	1950	1950	1950	0
736	20240311	091300	2780043	1950	1950	1950	1900	191
737	20240311	091200	2412593	1900	1950	1950	1900	102
738	20240311	091100	2218606	1950	1950	1950	1950	0
739	20240311	091000	2218606	1950	1950	1950	1950	0
740	20240311	090900	2218606	1950	1928	1950	1928	4
741	20240311	090800	2210850	1950	1946	1950	1940	3
742	20240311	090700	2205014	1950	1955	1955	1950	3
743	20240311	090600	2199154	1955	1899	1955	1899	504
744	20240311	090500	1238300	1899	1897	1899	1897	39
745	20240311	090400	1164308	1899	1895	1899	1895	106
746	20240311	090300	963425	1895	1895	1895	1895	0
747	20240311	090200	963425	1895	1895	1895	1895	5
748	20240311	090100	953950	1895	1870	1895	1870	484
749	20240311	090000	48620	1870	1870	1870	1870	26