KissMeData/050760/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193000	54584825	1870	1870	1870	1870	1100
3	20240305	192900	54584825	1870	1870	1870	1870	0
4	20240305	192800	54584825	1870	1870	1870	1870	0
5	20240305	192700	54584825	1870	1870	1870	1870	0
6	20240305	192600	54584825	1870	1870	1870	1870	0
7	20240305	192500	54584825	1870	1870	1870	1870	0
8	20240305	192400	54584825	1870	1870	1870	1870	0
9	20240305	192300	54584825	1870	1870	1870	1870	0
10	20240305	192200	54584825	1870	1870	1870	1870	0
11	20240305	192100	54584825	1870	1870	1870	1870	0
12	20240305	192000	54584825	1870	1870	1870	1870	0
13	20240305	191900	54584825	1870	1870	1870	1870	0
14	20240305	191800	54584825	1870	1870	1870	1870	0
15	20240305	191700	54584825	1870	1870	1870	1870	0
16	20240305	191600	54584825	1870	1870	1870	1870	0
17	20240305	191500	54584825	1870	1870	1870	1870	0
18	20240305	191400	54584825	1870	1870	1870	1870	0
19	20240305	191300	54584825	1870	1870	1870	1870	0
20	20240305	191200	54584825	1870	1870	1870	1870	0
21	20240305	191100	54584825	1870	1870	1870	1870	0
22	20240305	191000	54584825	1870	1870	1870	1870	0
23	20240305	190900	54584825	1870	1870	1870	1870	0
24	20240305	190800	54584825	1870	1870	1870	1870	0
25	20240305	190700	54584825	1870	1870	1870	1870	0
26	20240305	190600	54584825	1870	1870	1870	1870	0
27	20240305	190500	54584825	1870	1870	1870	1870	0
28	20240305	190400	54584825	1870	1870	1870	1870	0
29	20240305	190300	54584825	1870	1870	1870	1870	0
30	20240305	190200	54584825	1870	1870	1870	1870	0
31	20240305	190100	54584825	1870	1870	1870	1870	0
32	20240305	190000	54584825	1870	1870	1870	1870	1100
33	20240305	185900	54584825	1870	1870	1870	1870	0
34	20240305	185800	54584825	1870	1870	1870	1870	0
35	20240305	185700	54584825	1870	1870	1870	1870	0
36	20240305	185600	54584825	1870	1870	1870	1870	0
37	20240305	185500	54584825	1870	1870	1870	1870	0
38	20240305	185400	54584825	1870	1870	1870	1870	0
39	20240305	185300	54584825	1870	1870	1870	1870	0
40	20240305	185200	54584825	1870	1870	1870	1870	0
41	20240305	185100	54584825	1870	1870	1870	1870	0
42	20240305	185000	54584825	1870	1870	1870	1870	0
43	20240305	184900	54584825	1870	1870	1870	1870	0
44	20240305	184800	54584825	1870	1870	1870	1870	0
45	20240305	184700	54584825	1870	1870	1870	1870	0
46	20240305	184600	54584825	1870	1870	1870	1870	0
47	20240305	184500	54584825	1870	1870	1870	1870	0
48	20240305	184400	54584825	1870	1870	1870	1870	0
49	20240305	184300	54584825	1870	1870	1870	1870	0
50	20240305	184200	54584825	1870	1870	1870	1870	0
51	20240305	184100	54584825	1870	1870	1870	1870	0
52	20240305	184000	54584825	1870	1870	1870	1870	0
53	20240305	183900	54584825	1870	1870	1870	1870	0
54	20240305	183800	54584825	1870	1870	1870	1870	0
55	20240305	183700	54584825	1870	1870	1870	1870	0
56	20240305	183600	54584825	1870	1870	1870	1870	0
57	20240305	183500	54584825	1870	1870	1870	1870	0
58	20240305	183400	54584825	1870	1870	1870	1870	0
59	20240305	183300	54584825	1870	1870	1870	1870	0
60	20240305	183200	54584825	1870	1870	1870	1870	0
61	20240305	183100	54584825	1870	1870	1870	1870	0
62	20240305	183000	54584825	1870	1870	1870	1870	1100
63	20240305	182900	54584825	1870	1870	1870	1870	0
64	20240305	182800	54584825	1870	1870	1870	1870	0
65	20240305	182700	54584825	1870	1870	1870	1870	0
66	20240305	182600	54584825	1870	1870	1870	1870	0
67	20240305	182500	54584825	1870	1870	1870	1870	0
68	20240305	182400	54584825	1870	1870	1870	1870	0
69	20240305	182300	54584825	1870	1870	1870	1870	0
70	20240305	182200	54584825	1870	1870	1870	1870	0
71	20240305	182100	54584825	1870	1870	1870	1870	0
72	20240305	182000	54584825	1870	1870	1870	1870	0
73	20240305	181900	54584825	1870	1870	1870	1870	0
74	20240305	181800	54584825	1870	1870	1870	1870	0
75	20240305	181700	54584825	1870	1870	1870	1870	0
76	20240305	181600	54584825	1870	1870	1870	1870	0
77	20240305	181500	54584825	1870	1870	1870	1870	0
78	20240305	181400	54584825	1870	1870	1870	1870	0
79	20240305	181300	54584825	1870	1870	1870	1870	0
80	20240305	181200	54584825	1870	1870	1870	1870	0
81	20240305	181100	54584825	1870	1870	1870	1870	0
82	20240305	181000	54584825	1870	1870	1870	1870	0
83	20240305	180900	54584825	1870	1870	1870	1870	0
84	20240305	180800	54584825	1870	1870	1870	1870	0
85	20240305	180700	54584825	1870	1870	1870	1870	0
86	20240305	180600	54584825	1870	1870	1870	1870	0
87	20240305	180500	54584825	1870	1870	1870	1870	0
88	20240305	180400	54584825	1870	1870	1870	1870	0
89	20240305	180300	54584825	1870	1870	1870	1870	0
90	20240305	180200	54584825	1870	1870	1870	1870	0
91	20240305	180100	54584825	1870	1870	1870	1870	0
92	20240305	180000	54584825	1870	1870	1870	1870	1100
93	20240305	175900	54584825	1870	1870	1870	1870	0
94	20240305	175800	54584825	1870	1870	1870	1870	0
95	20240305	175700	54584825	1870	1870	1870	1870	0
96	20240305	175600	54584825	1870	1870	1870	1870	0
97	20240305	175500	54584825	1870	1870	1870	1870	0
98	20240305	175400	54584825	1870	1870	1870	1870	0
99	20240305	175300	54584825	1870	1870	1870	1870	0
100	20240305	175200	54584825	1870	1870	1870	1870	0
101	20240305	175100	54584825	1870	1870	1870	1870	0
102	20240305	175000	54584825	1870	1870	1870	1870	0
103	20240305	174900	54584825	1870	1870	1870	1870	0
104	20240305	174800	54584825	1870	1870	1870	1870	0
105	20240305	174700	54584825	1870	1870	1870	1870	0
106	20240305	174600	54584825	1870	1870	1870	1870	0
107	20240305	174500	54584825	1870	1870	1870	1870	0
108	20240305	174400	54584825	1870	1870	1870	1870	0
109	20240305	174300	54584825	1870	1870	1870	1870	0
110	20240305	174200	54584825	1870	1870	1870	1870	0
111	20240305	174100	54584825	1870	1870	1870	1870	0
112	20240305	174000	54584825	1870	1870	1870	1870	0
113	20240305	173900	54584825	1870	1870	1870	1870	0
114	20240305	173800	54584825	1870	1870	1870	1870	0
115	20240305	173700	54584825	1870	1870	1870	1870	0
116	20240305	173600	54584825	1870	1870	1870	1870	0
117	20240305	173500	54584825	1870	1870	1870	1870	0
118	20240305	173400	54584825	1870	1870	1870	1870	0
119	20240305	173300	54584825	1870	1870	1870	1870	0
120	20240305	173200	54584825	1870	1870	1870	1870	0
121	20240305	173100	54584825	1870	1870	1870	1870	0
122	20240305	173000	54584825	1870	1870	1870	1870	1100
123	20240305	172900	54584825	1870	1870	1870	1870	0
124	20240305	172800	54584825	1870	1870	1870	1870	0
125	20240305	172700	54584825	1870	1870	1870	1870	0
126	20240305	172600	54584825	1870	1870	1870	1870	0
127	20240305	172500	54584825	1870	1870	1870	1870	0
128	20240305	172400	54584825	1870	1870	1870	1870	0
129	20240305	172300	54584825	1870	1870	1870	1870	0
130	20240305	172200	54584825	1870	1870	1870	1870	0
131	20240305	172100	54584825	1870	1870	1870	1870	0
132	20240305	172000	54584825	1870	1870	1870	1870	0
133	20240305	171900	54584825	1870	1870	1870	1870	0
134	20240305	171800	54584825	1870	1870	1870	1870	0
135	20240305	171700	54584825	1870	1870	1870	1870	0
136	20240305	171600	54584825	1870	1870	1870	1870	0
137	20240305	171500	54584825	1870	1870	1870	1870	0
138	20240305	171400	54584825	1870	1870	1870	1870	0
139	20240305	171300	54584825	1870	1870	1870	1870	0
140	20240305	171200	54584825	1870	1870	1870	1870	0
141	20240305	171100	54584825	1870	1870	1870	1870	0
142	20240305	171000	54584825	1870	1870	1870	1870	0
143	20240305	170900	54584825	1870	1870	1870	1870	0
144	20240305	170800	54584825	1870	1870	1870	1870	0
145	20240305	170700	54584825	1870	1870	1870	1870	0
146	20240305	170600	54584825	1870	1870	1870	1870	0
147	20240305	170500	54584825	1870	1870	1870	1870	0
148	20240305	170400	54584825	1870	1870	1870	1870	0
149	20240305	170300	54584825	1870	1870	1870	1870	0
150	20240305	170200	54584825	1870	1870	1870	1870	0
151	20240305	170100	54584825	1870	1870	1870	1870	0
152	20240305	170000	54584825	1870	1870	1870	1870	1100
153	20240305	165900	54584825	1870	1870	1870	1870	0
154	20240305	165800	54584825	1870	1870	1870	1870	0
155	20240305	165700	54584825	1870	1870	1870	1870	0
156	20240305	165600	54584825	1870	1870	1870	1870	0
157	20240305	165500	54584825	1870	1870	1870	1870	0
158	20240305	165400	54584825	1870	1870	1870	1870	0
159	20240305	165300	54584825	1870	1870	1870	1870	0
160	20240305	165200	54584825	1870	1870	1870	1870	0
161	20240305	165100	54584825	1870	1870	1870	1870	0
162	20240305	165000	54584825	1870	1870	1870	1870	0
163	20240305	164900	54584825	1870	1870	1870	1870	0
164	20240305	164800	54584825	1870	1870	1870	1870	0
165	20240305	164700	54584825	1870	1870	1870	1870	0
166	20240305	164600	54584825	1870	1870	1870	1870	0
167	20240305	164500	54584825	1870	1870	1870	1870	0
168	20240305	164400	54584825	1870	1870	1870	1870	0
169	20240305	164300	54584825	1870	1870	1870	1870	0
170	20240305	164200	54584825	1870	1870	1870	1870	0
171	20240305	164100	54584825	1870	1870	1870	1870	0
172	20240305	164000	54584825	1870	1870	1870	1870	0
173	20240305	163900	54584825	1870	1870	1870	1870	0
174	20240305	163800	54584825	1870	1870	1870	1870	0
175	20240305	163700	54584825	1870	1870	1870	1870	0
176	20240305	163600	54584825	1870	1870	1870	1870	0
177	20240305	163500	54584825	1870	1870	1870	1870	0
178	20240305	163400	54584825	1870	1870	1870	1870	0
179	20240305	163300	54584825	1870	1870	1870	1870	0
180	20240305	163200	54584825	1870	1870	1870	1870	0
181	20240305	163100	54584825	1870	1870	1870	1870	0
182	20240305	163000	54584825	1870	1870	1870	1870	1100
183	20240305	162900	54584825	1870	1870	1870	1870	0
184	20240305	162800	54584825	1870	1870	1870	1870	0
185	20240305	162700	54584825	1870	1870	1870	1870	0
186	20240305	162600	54584825	1870	1870	1870	1870	0
187	20240305	162500	54584825	1870	1870	1870	1870	0
188	20240305	162400	54584825	1870	1870	1870	1870	0
189	20240305	162300	54584825	1870	1870	1870	1870	0
190	20240305	162200	54584825	1870	1870	1870	1870	0
191	20240305	162100	54584825	1870	1870	1870	1870	0
192	20240305	162000	54584825	1870	1870	1870	1870	0
193	20240305	161900	54584825	1870	1870	1870	1870	0
194	20240305	161800	54584825	1870	1870	1870	1870	0
195	20240305	161700	54584825	1870	1870	1870	1870	0
196	20240305	161600	54584825	1870	1870	1870	1870	0
197	20240305	161500	54584825	1870	1870	1870	1870	0
198	20240305	161400	54584825	1870	1870	1870	1870	0
199	20240305	161300	54584825	1870	1870	1870	1870	0
200	20240305	161200	54584825	1870	1870	1870	1870	0
201	20240305	161100	54584825	1870	1870	1870	1870	0
202	20240305	161000	54584825	1870	1870	1870	1870	0
203	20240305	160900	54584825	1870	1870	1870	1870	0
204	20240305	160800	54584825	1870	1870	1870	1870	0
205	20240305	160700	54584825	1870	1870	1870	1870	0
206	20240305	160600	54584825	1870	1870	1870	1870	0
207	20240305	160500	54584825	1870	1870	1870	1870	0
208	20240305	160400	54584825	1870	1870	1870	1870	0
209	20240305	160300	54584825	1870	1870	1870	1870	0
210	20240305	160200	54584825	1870	1870	1870	1870	0
211	20240305	160100	54584825	1870	1870	1870	1870	0
212	20240305	160000	54584825	1870	1870	1870	1870	1100
213	20240305	155900	54584825	1870	1870	1870	1870	0
214	20240305	155800	54584825	1870	1870	1870	1870	0
215	20240305	155700	54584825	1870	1870	1870	1870	0
216	20240305	155600	54584825	1870	1870	1870	1870	0
217	20240305	155500	54584825	1870	1870	1870	1870	0
218	20240305	155400	54584825	1870	1870	1870	1870	0
219	20240305	155300	54584825	1870	1870	1870	1870	0
220	20240305	155200	54584825	1870	1870	1870	1870	0
221	20240305	155100	54584825	1870	1870	1870	1870	0
222	20240305	155000	54584825	1870	1870	1870	1870	0
223	20240305	154900	54584825	1870	1870	1870	1870	0
224	20240305	154800	54584825	1870	1870	1870	1870	0
225	20240305	154700	54584825	1870	1870	1870	1870	0
226	20240305	154600	54584825	1870	1870	1870	1870	0
227	20240305	154500	54584825	1870	1870	1870	1870	0
228	20240305	154400	54584825	1870	1870	1870	1870	0
229	20240305	154300	54584825	1870	1870	1870	1870	0
230	20240305	154200	54584825	1870	1870	1870	1870	0
231	20240305	154100	54584825	1870	1870	1870	1870	0
232	20240305	154000	54584825	1870	1870	1870	1870	0
233	20240305	153900	54584825	1870	1870	1870	1870	0
234	20240305	153800	54584825	1870	1870	1870	1870	0
235	20240305	153700	54584825	1870	1870	1870	1870	0
236	20240305	153600	54584825	1870	1870	1870	1870	0
237	20240305	153500	54584825	1870	1870	1870	1870	0
238	20240305	153400	54584825	1870	1870	1870	1870	0
239	20240305	153300	54584825	1870	1870	1870	1870	0
240	20240305	153200	54584825	1870	1870	1870	1870	0
241	20240305	153100	54584825	1870	1870	1870	1870	0
242	20240305	153000	54584825	1870	1870	1870	1870	2200
243	20240305	152900	52527825	1867	1867	1867	1867	0
244	20240305	152800	52527825	1867	1867	1867	1867	0
245	20240305	152700	52527825	1867	1867	1867	1867	0
246	20240305	152600	52527825	1867	1867	1867	1867	0
247	20240305	152500	52527825	1867	1867	1867	1867	0
248	20240305	152400	52527825	1867	1867	1867	1867	0
249	20240305	152300	52527825	1867	1867	1867	1867	0
250	20240305	152200	52527825	1867	1867	1867	1867	0
251	20240305	152100	52527825	1867	1867	1867	1867	0
252	20240305	152000	52527825	1867	1867	1867	1867	0
253	20240305	151900	52527825	1867	1867	1867	1867	0
254	20240305	151800	52527825	1867	1867	1867	1867	6
255	20240305	151700	52516623	1868	1868	1868	1868	0
256	20240305	151600	52516623	1868	1868	1868	1868	0
257	20240305	151500	52516623	1868	1868	1868	1868	0
258	20240305	151400	52516623	1868	1868	1868	1868	0
259	20240305	151300	52516623	1868	1868	1868	1868	0
260	20240305	151200	52516623	1868	1868	1868	1868	0
261	20240305	151100	52516623	1868	1868	1868	1868	0
262	20240305	151000	52516623	1868	1868	1868	1868	0
263	20240305	150900	52516623	1868	1868	1868	1868	0
264	20240305	150800	52516623	1868	1868	1868	1868	0
265	20240305	150700	52516623	1868	1868	1868	1868	0
266	20240305	150600	52516623	1868	1850	1868	1850	10
267	20240305	150500	52497961	1845	1844	1845	1844	2199
268	20240305	150400	48440952	1844	1844	1844	1844	0
269	20240305	150300	48440952	1844	1844	1844	1844	0
270	20240305	150200	48440952	1844	1844	1844	1844	0
271	20240305	150100	48440952	1844	1844	1844	1844	0
272	20240305	150000	48440952	1844	1844	1844	1844	0
273	20240305	145900	48440952	1844	1844	1844	1844	0
274	20240305	145800	48440952	1844	1844	1844	1844	0
275	20240305	145700	48440952	1844	1844	1844	1844	0
276	20240305	145600	48440952	1844	1844	1844	1844	0
277	20240305	145500	48440952	1844	1844	1844	1844	1
278	20240305	145400	48439108	1842	1842	1842	1842	0
279	20240305	145300	48439108	1842	1842	1842	1842	0
280	20240305	145200	48439108	1842	1842	1842	1842	0
281	20240305	145100	48439108	1842	1839	1842	1838	2004
282	20240305	145000	44750598	1839	1839	1839	1839	0
283	20240305	144900	44750598	1839	1839	1839	1839	3
284	20240305	144800	44745081	1839	1839	1839	1839	0
285	20240305	144700	44745081	1839	1839	1839	1839	0
286	20240305	144600	44745081	1839	1839	1839	1839	3
287	20240305	144500	44739564	1839	1839	1839	1839	3
288	20240305	144400	44734047	1839	1839	1839	1839	3
289	20240305	144300	44728530	1839	1839	1839	1839	214
290	20240305	144200	44334984	1840	1840	1840	1840	3
291	20240305	144100	44329464	1841	1841	1841	1841	3207
292	20240305	144000	38425377	1840	1840	1840	1840	2
293	20240305	143900	38421697	1840	1840	1840	1840	0
294	20240305	143800	38421697	1840	1840	1840	1840	0
295	20240305	143700	38421697	1840	1840	1840	1840	0
296	20240305	143600	38421697	1840	1840	1840	1840	0
297	20240305	143500	38421697	1840	1840	1840	1840	0
298	20240305	143400	38421697	1840	1840	1840	1840	0
299	20240305	143300	38421697	1840	1840	1840	1840	0
300	20240305	143200	38421697	1840	1840	1840	1840	0
301	20240305	143100	38421697	1840	1840	1840	1840	0
302	20240305	143000	38421697	1840	1840	1840	1840	0
303	20240305	142900	38421697	1840	1840	1840	1840	0
304	20240305	142800	38421697	1840	1840	1840	1840	0
305	20240305	142700	38421697	1840	1840	1840	1840	0
306	20240305	142600	38421697	1840	1840	1840	1840	0
307	20240305	142500	38421697	1840	1840	1840	1840	2
308	20240305	142400	38418017	1840	1840	1840	1840	0
309	20240305	142300	38418017	1840	1840	1840	1840	0
310	20240305	142200	38418017	1840	1840	1840	1840	0
311	20240305	142100	38418017	1840	1840	1840	1840	0
312	20240305	142000	38418017	1840	1840	1840	1840	0
313	20240305	141900	38418017	1840	1840	1840	1840	0
314	20240305	141800	38418017	1840	1839	1840	1839	27
315	20240305	141700	38368339	1838	1838	1838	1838	0
316	20240305	141600	38368339	1838	1838	1838	1838	0
317	20240305	141500	38368339	1838	1838	1838	1838	0
318	20240305	141400	38368339	1838	1838	1838	1838	0
319	20240305	141300	38368339	1838	1838	1838	1838	0
320	20240305	141200	38368339	1838	1838	1838	1838	0
321	20240305	141100	38368339	1838	1838	1838	1838	0
322	20240305	141000	38368339	1838	1838	1838	1838	0
323	20240305	140900	38368339	1838	1838	1838	1838	0
324	20240305	140800	38368339	1838	1838	1838	1838	0
325	20240305	140700	38368339	1838	1838	1838	1838	0
326	20240305	140600	38368339	1838	1838	1838	1838	0
327	20240305	140500	38368339	1838	1838	1838	1838	0
328	20240305	140400	38368339	1838	1838	1838	1838	0
329	20240305	140300	38368339	1838	1838	1838	1838	0
330	20240305	140200	38368339	1838	1838	1838	1838	0
331	20240305	140100	38368339	1838	1838	1838	1838	0
332	20240305	140000	38368339	1838	1838	1838	1838	0
333	20240305	135900	38368339	1838	1838	1838	1838	0
334	20240305	135800	38368339	1838	1838	1838	1838	0
335	20240305	135700	38368339	1838	1838	1838	1838	0
336	20240305	135600	38368339	1838	1838	1838	1838	0
337	20240305	135500	38368339	1838	1838	1838	1838	0
338	20240305	135400	38368339	1838	1838	1838	1838	0
339	20240305	135300	38368339	1838	1838	1838	1838	0
340	20240305	135200	38368339	1838	1838	1838	1838	0
341	20240305	135100	38368339	1838	1838	1838	1838	0
342	20240305	135000	38368339	1838	1838	1838	1838	0
343	20240305	134900	38368339	1838	1838	1838	1838	0
344	20240305	134800	38368339	1838	1838	1838	1838	0
345	20240305	134700	38368339	1838	1838	1838	1838	134
346	20240305	134600	38122047	1838	1838	1838	1838	0
347	20240305	134500	38122047	1838	1839	1839	1838	1569
348	20240305	134400	35237076	1839	1839	1839	1839	0
349	20240305	134300	35237076	1839	1839	1839	1839	0
350	20240305	134200	35237076	1839	1839	1839	1839	0
351	20240305	134100	35237076	1839	1839	1839	1839	0
352	20240305	134000	35237076	1839	1839	1839	1839	0
353	20240305	133900	35237076	1839	1839	1839	1839	414
354	20240305	133800	34475730	1839	1839	1839	1839	39
355	20240305	133700	34404009	1839	1839	1839	1839	0
356	20240305	133600	34404009	1839	1839	1839	1839	0
357	20240305	133500	34404009	1839	1839	1839	1839	0
358	20240305	133400	34404009	1839	1839	1839	1839	0
359	20240305	133300	34404009	1839	1839	1839	1839	11
360	20240305	133200	34383780	1839	1839	1839	1839	0
361	20240305	133100	34383780	1839	1839	1839	1839	0
362	20240305	133000	34383780	1839	1839	1839	1839	0
363	20240305	132900	34383780	1839	1839	1839	1839	0
364	20240305	132800	34383780	1839	1839	1839	1839	0
365	20240305	132700	34383780	1839	1839	1839	1839	0
366	20240305	132600	34383780	1839	1839	1839	1839	0
367	20240305	132500	34383780	1839	1839	1839	1839	0
368	20240305	132400	34383780	1839	1839	1839	1839	1
369	20240305	132300	34381941	1837	1837	1837	1837	0
370	20240305	132200	34381941	1837	1837	1837	1837	0
371	20240305	132100	34381941	1837	1840	1841	1837	293
372	20240305	132000	33843423	1841	1841	1841	1841	0
373	20240305	131900	33843423	1841	1840	1841	1840	2
374	20240305	131800	33839742	1840	1840	1840	1840	0
375	20240305	131700	33839742	1840	1840	1840	1840	0
376	20240305	131600	33839742	1840	1840	1840	1840	3
377	20240305	131500	33834222	1840	1840	1840	1840	3
378	20240305	131400	33828702	1840	1840	1840	1840	3
379	20240305	131300	33823182	1842	1843	1843	1840	305
380	20240305	131200	33261674	1844	1844	1844	1844	0
381	20240305	131100	33261674	1844	1844	1844	1844	0
382	20240305	131000	33261674	1844	1844	1844	1844	21
383	20240305	130900	33222950	1844	1844	1844	1844	5
384	20240305	130800	33213730	1840	1839	1840	1838	183
385	20240305	130700	32877311	1840	1841	1841	1840	108
386	20240305	130600	32678565	1843	1843	1843	1843	0
387	20240305	130500	32678565	1843	1843	1843	1843	0
388	20240305	130400	32678565	1843	1843	1843	1843	0
389	20240305	130300	32678565	1843	1843	1843	1843	0
390	20240305	130200	32678565	1843	1843	1843	1843	0
391	20240305	130100	32678565	1843	1843	1843	1843	0
392	20240305	130000	32678565	1843	1843	1843	1843	0
393	20240305	125900	32678565	1843	1843	1843	1843	1
394	20240305	125800	32676722	1842	1842	1842	1842	0
395	20240305	125700	32676722	1842	1842	1842	1842	0
396	20240305	125600	32676722	1842	1842	1842	1842	101
397	20240305	125500	32490680	1842	1842	1842	1842	0
398	20240305	125400	32490680	1842	1842	1842	1842	0
399	20240305	125300	32490680	1842	1842	1842	1842	0
400	20240305	125200	32490680	1842	1842	1842	1842	0
401	20240305	125100	32490680	1842	1842	1842	1842	0
402	20240305	125000	32490680	1842	1842	1842	1842	0
403	20240305	124900	32490680	1842	1842	1842	1842	0
404	20240305	124800	32490680	1842	1842	1842	1842	300
405	20240305	124700	31938080	1841	1841	1841	1841	0
406	20240305	124600	31938080	1841	1841	1841	1841	0
407	20240305	124500	31938080	1841	1841	1841	1841	3
408	20240305	124400	31932557	1842	1842	1842	1841	3
409	20240305	124300	31927032	1842	1842	1842	1842	0
410	20240305	124200	31927032	1842	1842	1842	1842	0
411	20240305	124100	31927032	1842	1842	1842	1842	0
412	20240305	124000	31927032	1842	1842	1842	1842	0
413	20240305	123900	31927032	1842	1842	1842	1842	20
414	20240305	123800	31890192	1842	1842	1842	1842	70
415	20240305	123700	31761252	1841	1841	1841	1841	0
416	20240305	123600	31761252	1841	1841	1841	1841	0
417	20240305	123500	31761252	1841	1841	1841	1841	0
418	20240305	123400	31761252	1841	1841	1841	1841	1
419	20240305	123300	31759411	1838	1840	1840	1838	594
420	20240305	123200	30666499	1840	1840	1840	1840	0
421	20240305	123100	30666499	1840	1840	1840	1840	0
422	20240305	123000	30666499	1840	1840	1840	1840	0
423	20240305	122900	30666499	1840	1840	1840	1840	0
424	20240305	122800	30666499	1840	1840	1840	1840	0
425	20240305	122700	30666499	1840	1840	1840	1840	570
426	20240305	122600	29617699	1840	1840	1840	1840	0
427	20240305	122500	29617699	1840	1840	1840	1840	0
428	20240305	122400	29617699	1840	1840	1840	1840	0
429	20240305	122300	29617699	1840	1840	1840	1840	0
430	20240305	122200	29617699	1840	1840	1840	1840	16
431	20240305	122100	29588259	1840	1840	1840	1840	0
432	20240305	122000	29588259	1840	1840	1840	1840	0
433	20240305	121900	29588259	1840	1840	1840	1840	0
434	20240305	121800	29588259	1840	1840	1840	1840	0
435	20240305	121700	29588259	1840	1840	1840	1840	0
436	20240305	121600	29588259	1840	1840	1840	1840	0
437	20240305	121500	29588259	1840	1840	1840	1840	0
438	20240305	121400	29588259	1840	1840	1840	1840	20
439	20240305	121300	29551459	1840	1840	1840	1840	0
440	20240305	121200	29551459	1840	1840	1840	1840	0
441	20240305	121100	29551459	1840	1840	1840	1840	3
442	20240305	121000	29545939	1840	1840	1840	1840	0
443	20240305	120900	29545939	1840	1840	1840	1840	0
444	20240305	120800	29545939	1840	1840	1840	1840	0
445	20240305	120700	29545939	1840	1840	1840	1840	0
446	20240305	120600	29545939	1840	1840	1840	1840	0
447	20240305	120500	29545939	1840	1840	1840	1840	0
448	20240305	120400	29545939	1840	1840	1840	1840	0
449	20240305	120300	29545939	1840	1840	1840	1840	0
450	20240305	120200	29545939	1840	1840	1840	1840	0
451	20240305	120100	29545939	1840	1840	1840	1840	0
452	20240305	120000	29545939	1840	1841	1841	1840	2
453	20240305	115900	29542258	1840	1840	1840	1840	3
454	20240305	115800	29536738	1840	1840	1840	1840	3
455	20240305	115700	29531218	1842	1843	1844	1842	415
456	20240305	115600	28766784	1842	1844	1844	1842	601
457	20240305	115500	27659739	1843	1840	1843	1840	2
458	20240305	115400	27656056	1844	1838	1844	1837	455
459	20240305	115300	26819819	1838	1838	1838	1838	3
460	20240305	115200	26814305	1840	1839	1840	1839	160
461	20240305	115100	26520005	1839	1841	1841	1839	1793
462	20240305	115000	23220942	1841	1844	1844	1841	204
463	20240305	114900	22845178	1845	1845	1845	1845	0
464	20240305	114800	22845178	1845	1845	1845	1845	0
465	20240305	114700	22845178	1845	1845	1845	1845	0
466	20240305	114600	22845178	1845	1845	1845	1845	0
467	20240305	114500	22845178	1845	1845	1845	1845	0
468	20240305	114400	22845178	1845	1845	1845	1845	0
469	20240305	114300	22845178	1845	1845	1845	1845	0
470	20240305	114200	22845178	1845	1845	1845	1845	0
471	20240305	114100	22845178	1845	1845	1845	1845	0
472	20240305	114000	22845178	1845	1845	1845	1845	0
473	20240305	113900	22845178	1845	1845	1845	1845	0
474	20240305	113800	22845178	1845	1845	1845	1845	0
475	20240305	113700	22845178	1845	1844	1845	1844	2
476	20240305	113600	22841489	1842	1842	1842	1842	3
477	20240305	113500	22835963	1842	1842	1842	1842	0
478	20240305	113400	22835963	1842	1842	1842	1842	0
479	20240305	113300	22835963	1842	1842	1842	1842	3
480	20240305	113200	22830437	1842	1842	1842	1842	3
481	20240305	113100	22824911	1842	1842	1842	1842	4
482	20240305	113000	22817543	1842	1840	1842	1840	80
483	20240305	112900	22670263	1841	1841	1841	1841	0
484	20240305	112800	22670263	1841	1841	1841	1841	0
485	20240305	112700	22670263	1841	1841	1841	1841	0
486	20240305	112600	22670263	1841	1841	1841	1841	157
487	20240305	112500	22381226	1841	1841	1841	1841	700
488	20240305	112400	21092526	1842	1842	1842	1842	0
489	20240305	112300	21092526	1842	1842	1842	1842	0
490	20240305	112200	21092526	1842	1842	1842	1842	0
491	20240305	112100	21092526	1842	1842	1842	1842	0
492	20240305	112000	21092526	1842	1842	1842	1842	0
493	20240305	111900	21092526	1842	1842	1842	1842	0
494	20240305	111800	21092526	1842	1842	1842	1842	100
495	20240305	111700	20908326	1842	1842	1842	1842	100
496	20240305	111600	20724126	1845	1842	1845	1842	123
497	20240305	111500	20497433	1843	1843	1843	1842	90
498	20240305	111400	20331593	1843	1843	1843	1843	0
499	20240305	111300	20331593	1843	1843	1843	1843	513
500	20240305	111200	19386134	1845	1844	1845	1843	537
501	20240305	111100	18395372	1843	1843	1843	1843	0
502	20240305	111000	18395372	1843	1843	1843	1843	0
503	20240305	110900	18395372	1843	1843	1843	1843	3
504	20240305	110800	18389843	1845	1845	1845	1845	0
505	20240305	110700	18389843	1845	1845	1845	1845	0
506	20240305	110600	18389843	1845	1845	1845	1845	0
507	20240305	110500	18389843	1845	1845	1845	1845	1
508	20240305	110400	18387998	1846	1843	1846	1843	120
509	20240305	110300	18166659	1845	1845	1845	1845	0
510	20240305	110200	18166659	1845	1845	1845	1845	0
511	20240305	110100	18166659	1845	1844	1845	1844	506
512	20240305	110000	17233095	1845	1848	1848	1845	1417
513	20240305	105900	14616463	1849	1849	1849	1849	0
514	20240305	105800	14616463	1849	1849	1849	1849	10
515	20240305	105700	14597973	1850	1850	1850	1850	0
516	20240305	105600	14597973	1850	1850	1850	1850	0
517	20240305	105500	14597973	1850	1850	1850	1850	0
518	20240305	105400	14597973	1850	1850	1850	1850	0
519	20240305	105300	14597973	1850	1850	1850	1850	10
520	20240305	105200	14579473	1850	1850	1850	1850	0
521	20240305	105100	14579473	1850	1850	1850	1850	6
522	20240305	105000	14568373	1850	1850	1850	1850	0
523	20240305	104900	14568373	1850	1850	1850	1850	0
524	20240305	104800	14568373	1850	1850	1850	1850	7
525	20240305	104700	14555423	1848	1848	1848	1848	102
526	20240305	104600	14366927	1849	1849	1849	1849	0
527	20240305	104500	14366927	1849	1849	1849	1849	0
528	20240305	104400	14366927	1849	1849	1849	1849	0
529	20240305	104300	14366927	1849	1849	1849	1849	0
530	20240305	104200	14366927	1849	1849	1849	1849	0
531	20240305	104100	14366927	1849	1849	1849	1849	0
532	20240305	104000	14366927	1849	1849	1849	1849	0
533	20240305	103900	14366927	1849	1849	1849	1849	0
534	20240305	103800	14366927	1849	1849	1849	1849	0
535	20240305	103700	14366927	1849	1849	1849	1849	0
536	20240305	103600	14366927	1849	1849	1849	1849	0
537	20240305	103500	14366927	1849	1849	1849	1849	0
538	20240305	103400	14366927	1849	1849	1849	1849	10
539	20240305	103300	14348437	1848	1848	1848	1848	0
540	20240305	103200	14348437	1848	1848	1848	1848	0
541	20240305	103100	14348437	1848	1848	1848	1848	0
542	20240305	103000	14348437	1848	1848	1848	1848	0
543	20240305	102900	14348437	1848	1848	1848	1848	0
544	20240305	102800	14348437	1848	1848	1848	1848	445
545	20240305	102700	13526077	1848	1848	1848	1848	0
546	20240305	102600	13526077	1848	1848	1848	1848	0
547	20240305	102500	13526077	1848	1848	1848	1848	0
548	20240305	102400	13526077	1848	1848	1848	1848	0
549	20240305	102300	13526077	1848	1848	1848	1848	0
550	20240305	102200	13526077	1848	1849	1849	1848	225
551	20240305	102100	13110276	1849	1849	1849	1849	0
552	20240305	102000	13110276	1849	1849	1849	1849	0
553	20240305	101900	13110276	1849	1849	1849	1849	0
554	20240305	101800	13110276	1849	1849	1849	1849	0
555	20240305	101700	13110276	1849	1849	1849	1849	0
556	20240305	101600	13110276	1849	1849	1849	1849	0
557	20240305	101500	13110276	1849	1849	1849	1849	0
558	20240305	101400	13110276	1849	1849	1849	1849	10
559	20240305	101300	13091786	1848	1848	1848	1848	683
560	20240305	101200	11829602	1850	1850	1850	1850	760
561	20240305	101100	10423602	1849	1849	1849	1849	0
562	20240305	101000	10423602	1849	1849	1849	1849	200
563	20240305	100900	10053802	1850	1850	1850	1850	787
564	20240305	100800	8597852	1850	1850	1850	1850	0
565	20240305	100700	8597852	1850	1850	1850	1850	203
566	20240305	100600	8222302	1850	1850	1850	1850	0
567	20240305	100500	8222302	1850	1850	1850	1850	0
568	20240305	100400	8222302	1850	1850	1850	1850	0
569	20240305	100300	8222302	1850	1850	1850	1850	0
570	20240305	100200	8222302	1850	1850	1850	1850	0
571	20240305	100100	8222302	1850	1850	1850	1850	0
572	20240305	100000	8222302	1850	1850	1850	1850	0
573	20240305	095900	8222302	1850	1850	1850	1850	89
574	20240305	095800	8057652	1850	1850	1850	1850	600
575	20240305	095700	6947652	1850	1850	1850	1850	200
576	20240305	095600	6577652	1851	1851	1851	1851	0
577	20240305	095500	6577652	1851	1851	1851	1851	0
578	20240305	095400	6577652	1851	1851	1851	1851	1000
579	20240305	095300	4726652	1850	1851	1851	1850	2
580	20240305	095200	4722951	1851	1851	1851	1851	50
581	20240305	095100	4630401	1851	1851	1851	1851	0
582	20240305	095000	4630401	1851	1851	1851	1851	14
583	20240305	094900	4604487	1851	1851	1851	1851	6
584	20240305	094800	4593381	1850	1850	1850	1850	0
585	20240305	094700	4593381	1850	1850	1850	1850	6
586	20240305	094600	4582281	1850	1850	1850	1850	11
587	20240305	094500	4561931	1850	1850	1850	1850	0
588	20240305	094400	4561931	1850	1850	1850	1850	4
589	20240305	094300	4554531	1850	1850	1850	1850	30
590	20240305	094200	4499031	1851	1851	1851	1851	16
591	20240305	094100	4469415	1851	1851	1851	1851	6
592	20240305	094000	4458309	1850	1850	1850	1850	0
593	20240305	093900	4458309	1850	1850	1850	1850	1
594	20240305	093800	4456459	1851	1851	1851	1851	108
595	20240305	093700	4256551	1851	1851	1851	1851	0
596	20240305	093600	4256551	1851	1851	1851	1851	0
597	20240305	093500	4256551	1851	1851	1851	1851	0
598	20240305	093400	4256551	1851	1851	1851	1851	0
599	20240305	093300	4256551	1851	1851	1851	1851	2
600	20240305	093200	4252849	1851	1851	1851	1851	10
601	20240305	093100	4234339	1851	1851	1851	1851	0
602	20240305	093000	4234339	1851	1850	1851	1850	140
603	20240305	092900	3975269	1851	1851	1851	1851	249
604	20240305	092800	3514370	1851	1851	1853	1851	52
605	20240305	092700	3418116	1850	1850	1850	1850	0
606	20240305	092600	3418116	1850	1850	1850	1850	0
607	20240305	092500	3418116	1850	1850	1850	1850	0
608	20240305	092400	3418116	1850	1850	1850	1850	184
609	20240305	092300	3077716	1850	1850	1850	1850	0
610	20240305	092200	3077716	1850	1850	1850	1850	5
611	20240305	092100	3068466	1850	1850	1850	1850	5
612	20240305	092000	3059216	1850	1851	1851	1850	30
613	20240305	091900	3003713	1851	1850	1851	1850	380
614	20240305	091800	2300686	1850	1851	1851	1850	62
615	20240305	091700	2185934	1852	1852	1853	1851	22
616	20240305	091600	2145207	1852	1852	1852	1852	18
617	20240305	091500	2111871	1851	1851	1851	1851	0
618	20240305	091400	2111871	1851	1851	1851	1851	0
619	20240305	091300	2111871	1851	1852	1852	1851	120
620	20240305	091200	1889742	1852	1871	1871	1852	2
621	20240305	091100	1886019	1852	1853	1853	1852	508
622	20240305	091000	945192	1852	1852	1852	1852	0
623	20240305	090900	945192	1852	1852	1852	1852	0
624	20240305	090800	945192	1852	1852	1852	1852	0
625	20240305	090700	945192	1852	1852	1852	1852	1
626	20240305	090600	943340	1868	1868	1868	1868	0
627	20240305	090500	943340	1868	1868	1868	1868	0
628	20240305	090400	943340	1868	1868	1868	1868	0
629	20240305	090300	943340	1868	1868	1868	1868	0
630	20240305	090200	943340	1868	1868	1868	1868	0
631	20240305	090100	943340	1868	1868	1868	1868	10
632	20240305	090000	924660	1868	1868	1868	1868	495