KissMeData/226320/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204100	169944160	11620	11620	11620	11620	1237
3	20240313	204000	169944160	11620	11620	11620	11620	0
4	20240313	203900	169944160	11620	11620	11620	11620	0
5	20240313	203800	169944160	11620	11620	11620	11620	0
6	20240313	203700	169944160	11620	11620	11620	11620	0
7	20240313	203600	169944160	11620	11620	11620	11620	0
8	20240313	203500	169944160	11620	11620	11620	11620	0
9	20240313	203400	169944160	11620	11620	11620	11620	0
10	20240313	203300	169944160	11620	11620	11620	11620	0
11	20240313	203200	169944160	11620	11620	11620	11620	0
12	20240313	203100	169944160	11620	11620	11620	11620	0
13	20240313	203000	169944160	11620	11620	11620	11620	0
14	20240313	202900	169944160	11620	11620	11620	11620	0
15	20240313	202800	169944160	11620	11620	11620	11620	0
16	20240313	202700	169944160	11620	11620	11620	11620	0
17	20240313	202600	169944160	11620	11620	11620	11620	0
18	20240313	202500	169944160	11620	11620	11620	11620	0
19	20240313	202400	169944160	11620	11620	11620	11620	0
20	20240313	202300	169944160	11620	11620	11620	11620	0
21	20240313	202200	169944160	11620	11620	11620	11620	0
22	20240313	202100	169944160	11620	11620	11620	11620	0
23	20240313	202000	169944160	11620	11620	11620	11620	0
24	20240313	201900	169944160	11620	11620	11620	11620	0
25	20240313	201800	169944160	11620	11620	11620	11620	0
26	20240313	201700	169944160	11620	11620	11620	11620	0
27	20240313	201600	169944160	11620	11620	11620	11620	0
28	20240313	201500	169944160	11620	11620	11620	11620	0
29	20240313	201400	169944160	11620	11620	11620	11620	0
30	20240313	201300	169944160	11620	11620	11620	11620	0
31	20240313	201200	169944160	11620	11620	11620	11620	0
32	20240313	201100	169944160	11620	11620	11620	11620	1237
33	20240313	201000	169944160	11620	11620	11620	11620	0
34	20240313	200900	169944160	11620	11620	11620	11620	0
35	20240313	200800	169944160	11620	11620	11620	11620	0
36	20240313	200700	169944160	11620	11620	11620	11620	0
37	20240313	200600	169944160	11620	11620	11620	11620	0
38	20240313	200500	169944160	11620	11620	11620	11620	0
39	20240313	200400	169944160	11620	11620	11620	11620	0
40	20240313	200300	169944160	11620	11620	11620	11620	0
41	20240313	200200	169944160	11620	11620	11620	11620	0
42	20240313	200100	169944160	11620	11620	11620	11620	0
43	20240313	200000	169944160	11620	11620	11620	11620	0
44	20240313	195900	169944160	11620	11620	11620	11620	0
45	20240313	195800	169944160	11620	11620	11620	11620	0
46	20240313	195700	169944160	11620	11620	11620	11620	0
47	20240313	195600	169944160	11620	11620	11620	11620	0
48	20240313	195500	169944160	11620	11620	11620	11620	0
49	20240313	195400	169944160	11620	11620	11620	11620	0
50	20240313	195300	169944160	11620	11620	11620	11620	0
51	20240313	195200	169944160	11620	11620	11620	11620	0
52	20240313	195100	169944160	11620	11620	11620	11620	0
53	20240313	195000	169944160	11620	11620	11620	11620	0
54	20240313	194900	169944160	11620	11620	11620	11620	0
55	20240313	194800	169944160	11620	11620	11620	11620	0
56	20240313	194700	169944160	11620	11620	11620	11620	0
57	20240313	194600	169944160	11620	11620	11620	11620	0
58	20240313	194500	169944160	11620	11620	11620	11620	0
59	20240313	194400	169944160	11620	11620	11620	11620	0
60	20240313	194300	169944160	11620	11620	11620	11620	0
61	20240313	194200	169944160	11620	11620	11620	11620	0
62	20240313	194100	169944160	11620	11620	11620	11620	1237
63	20240313	194000	169944160	11620	11620	11620	11620	0
64	20240313	193900	169944160	11620	11620	11620	11620	0
65	20240313	193800	169944160	11620	11620	11620	11620	0
66	20240313	193700	169944160	11620	11620	11620	11620	0
67	20240313	193600	169944160	11620	11620	11620	11620	0
68	20240313	193500	169944160	11620	11620	11620	11620	0
69	20240313	193400	169944160	11620	11620	11620	11620	0
70	20240313	193300	169944160	11620	11620	11620	11620	0
71	20240313	193200	169944160	11620	11620	11620	11620	0
72	20240313	193100	169944160	11620	11620	11620	11620	0
73	20240313	193000	169944160	11620	11620	11620	11620	0
74	20240313	192900	169944160	11620	11620	11620	11620	0
75	20240313	192800	169944160	11620	11620	11620	11620	0
76	20240313	192700	169944160	11620	11620	11620	11620	0
77	20240313	192600	169944160	11620	11620	11620	11620	0
78	20240313	192500	169944160	11620	11620	11620	11620	0
79	20240313	192400	169944160	11620	11620	11620	11620	0
80	20240313	192300	169944160	11620	11620	11620	11620	0
81	20240313	192200	169944160	11620	11620	11620	11620	0
82	20240313	192100	169944160	11620	11620	11620	11620	0
83	20240313	192000	169944160	11620	11620	11620	11620	0
84	20240313	191900	169944160	11620	11620	11620	11620	0
85	20240313	191800	169944160	11620	11620	11620	11620	0
86	20240313	191700	169944160	11620	11620	11620	11620	0
87	20240313	191600	169944160	11620	11620	11620	11620	0
88	20240313	191500	169944160	11620	11620	11620	11620	0
89	20240313	191400	169944160	11620	11620	11620	11620	0
90	20240313	191300	169944160	11620	11620	11620	11620	0
91	20240313	191200	169944160	11620	11620	11620	11620	0
92	20240313	191100	169944160	11620	11620	11620	11620	1237
93	20240313	191000	169944160	11620	11620	11620	11620	0
94	20240313	190900	169944160	11620	11620	11620	11620	0
95	20240313	190800	169944160	11620	11620	11620	11620	0
96	20240313	190700	169944160	11620	11620	11620	11620	0
97	20240313	190600	169944160	11620	11620	11620	11620	0
98	20240313	190500	169944160	11620	11620	11620	11620	0
99	20240313	190400	169944160	11620	11620	11620	11620	0
100	20240313	190300	169944160	11620	11620	11620	11620	0
101	20240313	190200	169944160	11620	11620	11620	11620	0
102	20240313	190100	169944160	11620	11620	11620	11620	0
103	20240313	190000	169944160	11620	11620	11620	11620	0
104	20240313	185900	169944160	11620	11620	11620	11620	0
105	20240313	185800	169944160	11620	11620	11620	11620	0
106	20240313	185700	169944160	11620	11620	11620	11620	0
107	20240313	185600	169944160	11620	11620	11620	11620	0
108	20240313	185500	169944160	11620	11620	11620	11620	0
109	20240313	185400	169944160	11620	11620	11620	11620	0
110	20240313	185300	169944160	11620	11620	11620	11620	0
111	20240313	185200	169944160	11620	11620	11620	11620	0
112	20240313	185100	169944160	11620	11620	11620	11620	0
113	20240313	185000	169944160	11620	11620	11620	11620	0
114	20240313	184900	169944160	11620	11620	11620	11620	0
115	20240313	184800	169944160	11620	11620	11620	11620	0
116	20240313	184700	169944160	11620	11620	11620	11620	0
117	20240313	184600	169944160	11620	11620	11620	11620	0
118	20240313	184500	169944160	11620	11620	11620	11620	0
119	20240313	184400	169944160	11620	11620	11620	11620	0
120	20240313	184300	169944160	11620	11620	11620	11620	0
121	20240313	184200	169944160	11620	11620	11620	11620	0
122	20240313	184100	169944160	11620	11620	11620	11620	1237
123	20240313	184000	169944160	11620	11620	11620	11620	0
124	20240313	183900	169944160	11620	11620	11620	11620	0
125	20240313	183800	169944160	11620	11620	11620	11620	0
126	20240313	183700	169944160	11620	11620	11620	11620	0
127	20240313	183600	169944160	11620	11620	11620	11620	0
128	20240313	183500	169944160	11620	11620	11620	11620	0
129	20240313	183400	169944160	11620	11620	11620	11620	0
130	20240313	183300	169944160	11620	11620	11620	11620	0
131	20240313	183200	169944160	11620	11620	11620	11620	0
132	20240313	183100	169944160	11620	11620	11620	11620	0
133	20240313	183000	169944160	11620	11620	11620	11620	0
134	20240313	182900	169944160	11620	11620	11620	11620	0
135	20240313	182800	169944160	11620	11620	11620	11620	0
136	20240313	182700	169944160	11620	11620	11620	11620	0
137	20240313	182600	169944160	11620	11620	11620	11620	0
138	20240313	182500	169944160	11620	11620	11620	11620	0
139	20240313	182400	169944160	11620	11620	11620	11620	0
140	20240313	182300	169944160	11620	11620	11620	11620	0
141	20240313	182200	169944160	11620	11620	11620	11620	0
142	20240313	182100	169944160	11620	11620	11620	11620	0
143	20240313	182000	169944160	11620	11620	11620	11620	0
144	20240313	181900	169944160	11620	11620	11620	11620	0
145	20240313	181800	169944160	11620	11620	11620	11620	0
146	20240313	181700	169944160	11620	11620	11620	11620	0
147	20240313	181600	169944160	11620	11620	11620	11620	0
148	20240313	181500	169944160	11620	11620	11620	11620	0
149	20240313	181400	169944160	11620	11620	11620	11620	0
150	20240313	181300	169944160	11620	11620	11620	11620	0
151	20240313	181200	169944160	11620	11620	11620	11620	0
152	20240313	181100	169944160	11620	11620	11620	11620	1237
153	20240313	181000	169944160	11620	11620	11620	11620	0
154	20240313	180900	169944160	11620	11620	11620	11620	0
155	20240313	180800	169944160	11620	11620	11620	11620	0
156	20240313	180700	169944160	11620	11620	11620	11620	0
157	20240313	180600	169944160	11620	11620	11620	11620	0
158	20240313	180500	169944160	11620	11620	11620	11620	0
159	20240313	180400	169944160	11620	11620	11620	11620	0
160	20240313	180300	169944160	11620	11620	11620	11620	0
161	20240313	180200	169944160	11620	11620	11620	11620	0
162	20240313	180100	169944160	11620	11620	11620	11620	0
163	20240313	180000	169944160	11620	11620	11620	11620	0
164	20240313	175900	169944160	11620	11620	11620	11620	0
165	20240313	175800	169944160	11620	11620	11620	11620	0
166	20240313	175700	169944160	11620	11620	11620	11620	0
167	20240313	175600	169944160	11620	11620	11620	11620	0
168	20240313	175500	169944160	11620	11620	11620	11620	0
169	20240313	175400	169944160	11620	11620	11620	11620	0
170	20240313	175300	169944160	11620	11620	11620	11620	0
171	20240313	175200	169944160	11620	11620	11620	11620	0
172	20240313	175100	169944160	11620	11620	11620	11620	0
173	20240313	175000	169944160	11620	11620	11620	11620	0
174	20240313	174900	169944160	11620	11620	11620	11620	0
175	20240313	174800	169944160	11620	11620	11620	11620	0
176	20240313	174700	169944160	11620	11620	11620	11620	0
177	20240313	174600	169944160	11620	11620	11620	11620	0
178	20240313	174500	169944160	11620	11620	11620	11620	0
179	20240313	174400	169944160	11620	11620	11620	11620	0
180	20240313	174300	169944160	11620	11620	11620	11620	0
181	20240313	174200	169944160	11620	11620	11620	11620	0
182	20240313	174100	169944160	11620	11620	11620	11620	1237
183	20240313	174000	169944160	11620	11620	11620	11620	0
184	20240313	173900	169944160	11620	11620	11620	11620	0
185	20240313	173800	169944160	11620	11620	11620	11620	0
186	20240313	173700	169944160	11620	11620	11620	11620	0
187	20240313	173600	169944160	11620	11620	11620	11620	0
188	20240313	173500	169944160	11620	11620	11620	11620	0
189	20240313	173400	169944160	11620	11620	11620	11620	0
190	20240313	173300	169944160	11620	11620	11620	11620	0
191	20240313	173200	169944160	11620	11620	11620	11620	0
192	20240313	173100	169944160	11620	11620	11620	11620	0
193	20240313	173000	169944160	11620	11620	11620	11620	0
194	20240313	172900	169944160	11620	11620	11620	11620	0
195	20240313	172800	169944160	11620	11620	11620	11620	0
196	20240313	172700	169944160	11620	11620	11620	11620	0
197	20240313	172600	169944160	11620	11620	11620	11620	0
198	20240313	172500	169944160	11620	11620	11620	11620	0
199	20240313	172400	169944160	11620	11620	11620	11620	0
200	20240313	172300	169944160	11620	11620	11620	11620	0
201	20240313	172200	169944160	11620	11620	11620	11620	0
202	20240313	172100	169944160	11620	11620	11620	11620	0
203	20240313	172000	169944160	11620	11620	11620	11620	0
204	20240313	171900	169944160	11620	11620	11620	11620	0
205	20240313	171800	169944160	11620	11620	11620	11620	0
206	20240313	171700	169944160	11620	11620	11620	11620	0
207	20240313	171600	169944160	11620	11620	11620	11620	0
208	20240313	171500	169944160	11620	11620	11620	11620	0
209	20240313	171400	169944160	11620	11620	11620	11620	0
210	20240313	171300	169944160	11620	11620	11620	11620	0
211	20240313	171200	169944160	11620	11620	11620	11620	0
212	20240313	171100	169944160	11620	11620	11620	11620	1237
213	20240313	171000	169944160	11620	11620	11620	11620	0
214	20240313	170900	169944160	11620	11620	11620	11620	0
215	20240313	170800	169944160	11620	11620	11620	11620	0
216	20240313	170700	169944160	11620	11620	11620	11620	0
217	20240313	170600	169944160	11620	11620	11620	11620	0
218	20240313	170500	169944160	11620	11620	11620	11620	0
219	20240313	170400	169944160	11620	11620	11620	11620	0
220	20240313	170300	169944160	11620	11620	11620	11620	0
221	20240313	170200	169944160	11620	11620	11620	11620	0
222	20240313	170100	169944160	11620	11620	11620	11620	0
223	20240313	170000	169944160	11620	11620	11620	11620	0
224	20240313	165900	169944160	11620	11620	11620	11620	0
225	20240313	165800	169944160	11620	11620	11620	11620	0
226	20240313	165700	169944160	11620	11620	11620	11620	0
227	20240313	165600	169944160	11620	11620	11620	11620	0
228	20240313	165500	169944160	11620	11620	11620	11620	0
229	20240313	165400	169944160	11620	11620	11620	11620	0
230	20240313	165300	169944160	11620	11620	11620	11620	0
231	20240313	165200	169944160	11620	11620	11620	11620	0
232	20240313	165100	169944160	11620	11620	11620	11620	0
233	20240313	165000	169944160	11620	11620	11620	11620	0
234	20240313	164900	169944160	11620	11620	11620	11620	0
235	20240313	164800	169944160	11620	11620	11620	11620	0
236	20240313	164700	169944160	11620	11620	11620	11620	0
237	20240313	164600	169944160	11620	11620	11620	11620	0
238	20240313	164500	169944160	11620	11620	11620	11620	0
239	20240313	164400	169944160	11620	11620	11620	11620	0
240	20240313	164300	169944160	11620	11620	11620	11620	0
241	20240313	164200	169944160	11620	11620	11620	11620	0
242	20240313	164100	169944160	11620	11620	11620	11620	1237
243	20240313	164000	169944160	11620	11620	11620	11620	0
244	20240313	163900	169944160	11620	11620	11620	11620	0
245	20240313	163800	169944160	11620	11620	11620	11620	0
246	20240313	163700	169944160	11620	11620	11620	11620	0
247	20240313	163600	169944160	11620	11620	11620	11620	0
248	20240313	163500	169944160	11620	11620	11620	11620	0
249	20240313	163400	169944160	11620	11620	11620	11620	0
250	20240313	163300	169944160	11620	11620	11620	11620	0
251	20240313	163200	169944160	11620	11620	11620	11620	0
252	20240313	163100	169944160	11620	11620	11620	11620	0
253	20240313	163000	169944160	11620	11620	11620	11620	0
254	20240313	162900	169944160	11620	11620	11620	11620	0
255	20240313	162800	169944160	11620	11620	11620	11620	0
256	20240313	162700	169944160	11620	11620	11620	11620	0
257	20240313	162600	169944160	11620	11620	11620	11620	0
258	20240313	162500	169944160	11620	11620	11620	11620	0
259	20240313	162400	169944160	11620	11620	11620	11620	0
260	20240313	162300	169944160	11620	11620	11620	11620	0
261	20240313	162200	169944160	11620	11620	11620	11620	0
262	20240313	162100	169944160	11620	11620	11620	11620	0
263	20240313	162000	169944160	11620	11620	11620	11620	0
264	20240313	161900	169944160	11620	11620	11620	11620	0
265	20240313	161800	169944160	11620	11620	11620	11620	0
266	20240313	161700	169944160	11620	11620	11620	11620	0
267	20240313	161600	169944160	11620	11620	11620	11620	0
268	20240313	161500	169944160	11620	11620	11620	11620	0
269	20240313	161400	169944160	11620	11620	11620	11620	0
270	20240313	161300	169944160	11620	11620	11620	11620	0
271	20240313	161200	169944160	11620	11620	11620	11620	0
272	20240313	161100	169944160	11620	11620	11620	11620	1237
273	20240313	161000	169944160	11620	11620	11620	11620	0
274	20240313	160900	169944160	11620	11620	11620	11620	0
275	20240313	160800	169944160	11620	11620	11620	11620	0
276	20240313	160700	169944160	11620	11620	11620	11620	0
277	20240313	160600	169944160	11620	11620	11620	11620	0
278	20240313	160500	169944160	11620	11620	11620	11620	0
279	20240313	160400	169944160	11620	11620	11620	11620	0
280	20240313	160300	169944160	11620	11620	11620	11620	0
281	20240313	160200	169944160	11620	11620	11620	11620	0
282	20240313	160100	169944160	11620	11620	11620	11620	0
283	20240313	160000	169944160	11620	11620	11620	11620	0
284	20240313	155900	169944160	11620	11620	11620	11620	0
285	20240313	155800	169944160	11620	11620	11620	11620	0
286	20240313	155700	169944160	11620	11620	11620	11620	0
287	20240313	155600	169944160	11620	11620	11620	11620	0
288	20240313	155500	169944160	11620	11620	11620	11620	0
289	20240313	155400	169944160	11620	11620	11620	11620	0
290	20240313	155300	169944160	11620	11620	11620	11620	0
291	20240313	155200	169944160	11620	11620	11620	11620	0
292	20240313	155100	169944160	11620	11620	11620	11620	0
293	20240313	155000	169944160	11620	11620	11620	11620	0
294	20240313	154900	169944160	11620	11620	11620	11620	0
295	20240313	154800	169944160	11620	11620	11620	11620	0
296	20240313	154700	169944160	11620	11620	11620	11620	0
297	20240313	154600	169944160	11620	11620	11620	11620	0
298	20240313	154500	169944160	11620	11620	11620	11620	0
299	20240313	154400	169944160	11620	11620	11620	11620	0
300	20240313	154300	169944160	11620	11620	11620	11620	0
301	20240313	154200	169944160	11620	11620	11620	11620	0
302	20240313	154100	169944160	11620	11620	11620	11620	1237
303	20240313	154000	169944160	11620	11620	11620	11620	0
304	20240313	153900	169944160	11620	11620	11620	11620	0
305	20240313	153800	169944160	11620	11620	11620	11620	0
306	20240313	153700	169944160	11620	11620	11620	11620	0
307	20240313	153600	169944160	11620	11620	11620	11620	0
308	20240313	153500	169944160	11620	11620	11620	11620	0
309	20240313	153400	169944160	11620	11620	11620	11620	0
310	20240313	153300	169944160	11620	11620	11620	11620	0
311	20240313	153200	169944160	11620	11620	11620	11620	0
312	20240313	153100	169944160	11620	11620	11620	11620	0
313	20240313	153000	169944160	11620	11620	11620	11620	1237
314	20240313	152900	155570220	11600	11600	11600	11600	0
315	20240313	152800	155570220	11600	11600	11600	11600	0
316	20240313	152700	155570220	11600	11600	11600	11600	0
317	20240313	152600	155570220	11600	11600	11600	11600	0
318	20240313	152500	155570220	11600	11600	11600	11600	0
319	20240313	152400	155570220	11600	11600	11600	11600	0
320	20240313	152300	155570220	11600	11600	11600	11600	0
321	20240313	152200	155570220	11600	11600	11600	11600	0
322	20240313	152100	155570220	11600	11600	11600	11600	0
323	20240313	152000	155570220	11600	11600	11600	11600	0
324	20240313	151900	155570220	11600	11600	11600	11600	5
325	20240313	151800	155512220	11600	11600	11600	11600	3
326	20240313	151700	155477420	11600	11600	11600	11600	0
327	20240313	151600	155477420	11600	11620	11620	11600	17
328	20240313	151500	155280020	11620	11620	11620	11620	0
329	20240313	151400	155280020	11620	11620	11620	11620	0
330	20240313	151300	155280020	11620	11620	11620	11620	237
331	20240313	151200	152526080	11610	11620	11620	11610	47
332	20240313	151100	151980070	11610	11610	11610	11610	108
333	20240313	151000	150726190	11610	11610	11610	11610	0
334	20240313	150900	150726190	11610	11610	11610	11610	93
335	20240313	150800	149646460	11610	11610	11610	11610	0
336	20240313	150700	149646460	11610	11610	11610	11610	0
337	20240313	150600	149646460	11610	11600	11610	11600	26
338	20240313	150500	149344610	11610	11610	11610	11610	1
339	20240313	150400	149333000	11600	11590	11600	11590	147
340	20240313	150300	147628030	11600	11590	11600	11590	2
341	20240313	150200	147604840	11600	11600	11600	11600	0
342	20240313	150100	147604840	11600	11600	11600	11600	0
343	20240313	150000	147604840	11600	11600	11600	11600	0
344	20240313	145900	147604840	11600	11600	11600	11600	0
345	20240313	145800	147604840	11600	11600	11600	11600	0
346	20240313	145700	147604840	11600	11600	11600	11600	0
347	20240313	145600	147604840	11600	11600	11600	11600	0
348	20240313	145500	147604840	11600	11600	11600	11600	17
349	20240313	145400	147407640	11600	11600	11600	11600	0
350	20240313	145300	147407640	11600	11600	11600	11600	0
351	20240313	145200	147407640	11600	11600	11600	11600	0
352	20240313	145100	147407640	11600	11600	11600	11600	0
353	20240313	145000	147407640	11600	11600	11600	11600	0
354	20240313	144900	147407640	11600	11600	11600	11600	0
355	20240313	144800	147407640	11600	11600	11600	11600	0
356	20240313	144700	147407640	11600	11580	11600	11580	205
357	20240313	144600	145031040	11580	11580	11580	11580	0
358	20240313	144500	145031040	11580	11580	11580	11580	0
359	20240313	144400	145031040	11580	11580	11580	11580	1
360	20240313	144300	145019460	11580	11580	11580	11580	0
361	20240313	144200	145019460	11580	11580	11580	11580	0
362	20240313	144100	145019460	11580	11580	11580	11580	0
363	20240313	144000	145019460	11580	11580	11580	11580	418
364	20240313	143900	140179020	11580	11580	11580	11580	0
365	20240313	143800	140179020	11580	11580	11580	11580	0
366	20240313	143700	140179020	11580	11580	11580	11580	0
367	20240313	143600	140179020	11580	11580	11580	11580	0
368	20240313	143500	140179020	11580	11580	11580	11580	0
369	20240313	143400	140179020	11580	11580	11580	11580	1
370	20240313	143300	140167440	11570	11570	11570	11570	0
371	20240313	143200	140167440	11570	11570	11570	11570	20
372	20240313	143100	139936040	11570	11570	11570	11570	20
373	20240313	143000	139704640	11580	11580	11580	11580	6
374	20240313	142900	139635160	11570	11570	11570	11570	321
375	20240313	142800	135921190	11570	11570	11570	11570	0
376	20240313	142700	135921190	11570	11570	11570	11570	0
377	20240313	142600	135921190	11570	11570	11570	11570	0
378	20240313	142500	135921190	11570	11570	11570	11570	0
379	20240313	142400	135921190	11570	11570	11570	11570	9
380	20240313	142300	135817060	11570	11570	11570	11570	1
381	20240313	142200	135805490	11570	11570	11570	11570	0
382	20240313	142100	135805490	11570	11570	11570	11570	1
383	20240313	142000	135793920	11550	11550	11550	11550	0
384	20240313	141900	135793920	11550	11550	11550	11550	0
385	20240313	141800	135793920	11550	11550	11550	11550	0
386	20240313	141700	135793920	11550	11550	11550	11550	150
387	20240313	141600	134061420	11550	11550	11550	11550	0
388	20240313	141500	134061420	11550	11550	11550	11550	0
389	20240313	141400	134061420	11550	11550	11550	11550	0
390	20240313	141300	134061420	11550	11550	11550	11550	50
391	20240313	141200	133483920	11550	11550	11550	11550	0
392	20240313	141100	133483920	11550	11550	11550	11550	0
393	20240313	141000	133483920	11550	11540	11550	11540	10
394	20240313	140900	133368470	11540	11540	11540	11540	47
395	20240313	140800	132826090	11540	11540	11540	11540	0
396	20240313	140700	132826090	11540	11540	11540	11540	0
397	20240313	140600	132826090	11540	11540	11540	11540	1
398	20240313	140500	132814550	11540	11540	11540	11540	56
399	20240313	140400	132168310	11550	11550	11550	11550	0
400	20240313	140300	132168310	11550	11550	11550	11550	0
401	20240313	140200	132168310	11550	11550	11550	11550	0
402	20240313	140100	132168310	11550	11550	11550	11550	1
403	20240313	140000	132156760	11530	11530	11530	11530	0
404	20240313	135900	132156760	11530	11540	11540	11530	118
405	20240313	135800	130795500	11540	11540	11540	11540	20
406	20240313	135700	130564700	11540	11550	11550	11540	18
407	20240313	135600	130356970	11550	11550	11550	11550	0
408	20240313	135500	130356970	11550	11540	11550	11540	20
409	20240313	135400	130126070	11540	11540	11550	11540	129
410	20240313	135300	128637360	11550	11550	11550	11550	0
411	20240313	135200	128637360	11550	11550	11550	11550	0
412	20240313	135100	128637360	11550	11550	11550	11550	0
413	20240313	135000	128637360	11550	11550	11550	11550	0
414	20240313	134900	128637360	11550	11550	11550	11550	0
415	20240313	134800	128637360	11550	11550	11550	11550	0
416	20240313	134700	128637360	11550	11550	11550	11550	0
417	20240313	134600	128637360	11550	11550	11550	11550	100
418	20240313	134500	127482360	11550	11550	11550	11550	0
419	20240313	134400	127482360	11550	11550	11550	11550	3
420	20240313	134300	127447710	11550	11550	11550	11550	0
421	20240313	134200	127447710	11550	11550	11550	11550	86
422	20240313	134100	126454410	11550	11550	11550	11550	0
423	20240313	134000	126454410	11550	11550	11550	11550	0
424	20240313	133900	126454410	11550	11550	11550	11550	0
425	20240313	133800	126454410	11550	11550	11550	11550	0
426	20240313	133700	126454410	11550	11550	11550	11550	0
427	20240313	133600	126454410	11550	11530	11550	11530	11
428	20240313	133500	126327480	11530	11540	11540	11530	898
429	20240313	133400	115973040	11540	11540	11540	11540	0
430	20240313	133300	115973040	11540	11560	11560	11540	1219
431	20240313	133200	101894810	11560	11570	11570	11560	37
432	20240313	133100	101466730	11550	11550	11550	11550	10
433	20240313	133000	101351230	11560	11560	11560	11560	0
434	20240313	132900	101351230	11560	11560	11560	11560	137
435	20240313	132800	99767510	11570	11570	11570	11570	0
436	20240313	132700	99767510	11570	11560	11570	11560	10
437	20240313	132600	99651860	11550	11550	11550	11550	39
438	20240313	132500	99201410	11550	11550	11550	11550	17
439	20240313	132400	99005060	11560	11560	11560	11560	0
440	20240313	132300	99005060	11560	11560	11560	11560	38
441	20240313	132200	98565780	11560	11560	11560	11560	400
442	20240313	132100	93941780	11570	11560	11570	11560	215
443	20240313	132000	91456280	11560	11570	11570	11560	278
444	20240313	131900	88242580	11590	11570	11590	11570	11
445	20240313	131800	88115210	11570	11580	11580	11570	98
446	20240313	131700	86980400	11580	11580	11580	11580	2
447	20240313	131600	86957240	11560	11560	11560	11560	2
448	20240313	131500	86934120	11570	11570	11590	11570	25
449	20240313	131400	86644780	11570	11570	11570	11570	30
450	20240313	131300	86297680	11570	11570	11570	11570	0
451	20240313	131200	86297680	11570	11590	11590	11570	75
452	20240313	131100	85429790	11590	11590	11590	11590	28
453	20240313	131000	85105270	11590	11590	11590	11590	8
454	20240313	130900	85012550	11590	11590	11590	11590	0
455	20240313	130800	85012550	11590	11590	11590	11590	9
456	20240313	130700	84908240	11590	11590	11590	11590	12
457	20240313	130600	84769160	11590	11570	11590	11570	10
458	20240313	130500	84653360	11570	11570	11570	11570	0
459	20240313	130400	84653360	11570	11570	11570	11570	0
460	20240313	130300	84653360	11570	11570	11570	11570	19
461	20240313	130200	84433530	11570	11570	11570	11570	0
462	20240313	130100	84433530	11570	11570	11570	11570	0
463	20240313	130000	84433530	11570	11570	11570	11570	0
464	20240313	125900	84433530	11570	11570	11570	11570	0
465	20240313	125800	84433530	11570	11570	11570	11570	0
466	20240313	125700	84433530	11570	11570	11570	11570	166
467	20240313	125600	82512910	11590	11590	11590	11590	5
468	20240313	125500	82454960	11570	11570	11570	11570	0
469	20240313	125400	82454960	11570	11570	11570	11570	0
470	20240313	125300	82454960	11570	11570	11570	11570	0
471	20240313	125200	82454960	11570	11570	11570	11570	0
472	20240313	125100	82454960	11570	11570	11570	11570	0
473	20240313	125000	82454960	11570	11580	11580	11570	1359
474	20240313	124900	66720420	11580	11580	11580	11580	0
475	20240313	124800	66720420	11580	11580	11580	11580	0
476	20240313	124700	66720420	11580	11580	11580	11580	0
477	20240313	124600	66720420	11580	11580	11580	11580	0
478	20240313	124500	66720420	11580	11580	11580	11580	18
479	20240313	124400	66511980	11580	11580	11580	11580	0
480	20240313	124300	66511980	11580	11580	11580	11580	0
481	20240313	124200	66511980	11580	11580	11580	11580	0
482	20240313	124100	66511980	11580	11580	11580	11580	0
483	20240313	124000	66511980	11580	11580	11580	11580	0
484	20240313	123900	66511980	11580	11580	11580	11580	0
485	20240313	123800	66511980	11580	11580	11580	11580	0
486	20240313	123700	66511980	11580	11580	11580	11580	0
487	20240313	123600	66511980	11580	11580	11580	11580	133
488	20240313	123500	64971840	11580	11580	11580	11580	0
489	20240313	123400	64971840	11580	11580	11580	11580	0
490	20240313	123300	64971840	11580	11580	11580	11580	0
491	20240313	123200	64971840	11580	11580	11580	11580	19
492	20240313	123100	64751820	11580	11580	11580	11580	0
493	20240313	123000	64751820	11580	11580	11580	11580	0
494	20240313	122900	64751820	11580	11580	11580	11580	0
495	20240313	122800	64751820	11580	11580	11580	11580	0
496	20240313	122700	64751820	11580	11580	11580	11580	25
497	20240313	122600	64462320	11580	11580	11580	11580	0
498	20240313	122500	64462320	11580	11580	11580	11580	0
499	20240313	122400	64462320	11580	11580	11580	11580	0
500	20240313	122300	64462320	11580	11580	11580	11580	0
501	20240313	122200	64462320	11580	11580	11580	11580	0
502	20240313	122100	64462320	11580	11580	11580	11580	0
503	20240313	122000	64462320	11580	11580	11580	11580	100
504	20240313	121900	63304320	11580	11580	11580	11580	20
505	20240313	121800	63072720	11590	11590	11590	11590	71
506	20240313	121700	62249830	11600	11600	11600	11600	0
507	20240313	121600	62249830	11600	11600	11600	11600	10
508	20240313	121500	62133830	11590	11590	11590	11590	1
509	20240313	121400	62122240	11590	11590	11590	11590	0
510	20240313	121300	62122240	11590	11590	11590	11590	0
511	20240313	121200	62122240	11590	11590	11590	11590	9
512	20240313	121100	62017930	11590	11590	11590	11590	0
513	20240313	121000	62017930	11590	11590	11590	11590	0
514	20240313	120900	62017930	11590	11590	11590	11590	0
515	20240313	120800	62017930	11590	11590	11590	11590	0
516	20240313	120700	62017930	11590	11590	11590	11590	0
517	20240313	120600	62017930	11590	11590	11590	11590	229
518	20240313	120500	59363820	11600	11600	11600	11600	0
519	20240313	120400	59363820	11600	11600	11600	11600	0
520	20240313	120300	59363820	11600	11600	11600	11600	75
521	20240313	120200	58493820	11600	11600	11600	11600	0
522	20240313	120100	58493820	11600	11600	11600	11600	0
523	20240313	120000	58493820	11600	11600	11600	11600	0
524	20240313	115900	58493820	11600	11600	11600	11600	0
525	20240313	115800	58493820	11600	11600	11600	11600	0
526	20240313	115700	58493820	11600	11600	11600	11600	0
527	20240313	115600	58493820	11600	11600	11600	11600	0
528	20240313	115500	58493820	11600	11600	11600	11600	1
529	20240313	115400	58482220	11600	11600	11600	11600	18
530	20240313	115300	58273420	11620	11620	11620	11620	0
531	20240313	115200	58273420	11620	11620	11620	11620	0
532	20240313	115100	58273420	11620	11620	11620	11620	0
533	20240313	115000	58273420	11620	11620	11620	11620	0
534	20240313	114900	58273420	11620	11620	11620	11620	0
535	20240313	114800	58273420	11620	11620	11620	11620	0
536	20240313	114700	58273420	11620	11620	11620	11620	0
537	20240313	114600	58273420	11620	11620	11620	11620	0
538	20240313	114500	58273420	11620	11620	11620	11620	0
539	20240313	114400	58273420	11620	11620	11620	11620	0
540	20240313	114300	58273420	11620	11620	11620	11620	0
541	20240313	114200	58273420	11620	11620	11620	11620	0
542	20240313	114100	58273420	11620	11620	11620	11620	0
543	20240313	114000	58273420	11620	11620	11620	11620	0
544	20240313	113900	58273420	11620	11620	11620	11620	0
545	20240313	113800	58273420	11620	11620	11620	11620	100
546	20240313	113700	57111420	11610	11610	11610	11610	239
547	20240313	113600	54336630	11600	11590	11600	11590	952
548	20240313	113500	43296100	11590	11590	11590	11590	0
549	20240313	113400	43296100	11590	11590	11590	11590	0
550	20240313	113300	43296100	11590	11590	11590	11590	0
551	20240313	113200	43296100	11590	11590	11590	11590	0
552	20240313	113100	43296100	11590	11590	11590	11590	1
553	20240313	113000	43284510	11570	11570	11570	11570	0
554	20240313	112900	43284510	11570	11570	11570	11570	0
555	20240313	112800	43284510	11570	11570	11570	11570	0
556	20240313	112700	43284510	11570	11570	11570	11570	20
557	20240313	112600	43053110	11590	11570	11590	11570	159
558	20240313	112500	41212300	11570	11570	11570	11570	71
559	20240313	112400	40390830	11570	11580	11580	11570	71
560	20240313	112300	39568750	11580	11580	11580	11580	0
561	20240313	112200	39568750	11580	11580	11580	11580	0
562	20240313	112100	39568750	11580	11580	11580	11580	2
563	20240313	112000	39545590	11580	11580	11580	11580	0
564	20240313	111900	39545590	11580	11580	11580	11580	0
565	20240313	111800	39545590	11580	11580	11580	11580	0
566	20240313	111700	39545590	11580	11580	11580	11580	17
567	20240313	111600	39348730	11590	11590	11590	11590	0
568	20240313	111500	39348730	11590	11590	11590	11590	1
569	20240313	111400	39337140	11590	11590	11590	11590	50
570	20240313	111300	38757640	11590	11590	11590	11590	0
571	20240313	111200	38757640	11590	11590	11590	11590	0
572	20240313	111100	38757640	11590	11580	11590	11580	20
573	20240313	111000	38525940	11580	11580	11580	11580	0
574	20240313	110900	38525940	11580	11580	11580	11580	0
575	20240313	110800	38525940	11580	11580	11580	11580	0
576	20240313	110700	38525940	11580	11580	11590	11580	27
577	20240313	110600	38213230	11580	11580	11580	11580	0
578	20240313	110500	38213230	11580	11580	11580	11580	0
579	20240313	110400	38213230	11580	11580	11580	11580	0
580	20240313	110300	38213230	11580	11580	11580	11580	0
581	20240313	110200	38213230	11580	11580	11580	11580	0
582	20240313	110100	38213230	11580	11580	11580	11580	0
583	20240313	110000	38213230	11580	11580	11590	11580	397
584	20240313	105900	33615890	11580	11580	11580	11580	115
585	20240313	105800	32284190	11580	11580	11580	11580	45
586	20240313	105700	31763090	11590	11590	11590	11590	3
587	20240313	105600	31728320	11600	11600	11600	11600	8
588	20240313	105500	31635520	11580	11580	11580	11580	0
589	20240313	105400	31635520	11580	11580	11580	11580	0
590	20240313	105300	31635520	11580	11580	11580	11580	0
591	20240313	105200	31635520	11580	11580	11580	11580	0
592	20240313	105100	31635520	11580	11580	11580	11580	11
593	20240313	105000	31508140	11580	11580	11580	11580	0
594	20240313	104900	31508140	11580	11580	11580	11580	0
595	20240313	104800	31508140	11580	11580	11580	11580	19
596	20240313	104700	31288120	11580	11580	11580	11580	0
597	20240313	104600	31288120	11580	11580	11580	11580	160
598	20240313	104500	29435320	11590	11590	11590	11590	0
599	20240313	104400	29435320	11590	11590	11590	11590	0
600	20240313	104300	29435320	11590	11590	11590	11590	10
601	20240313	104200	29319420	11590	11590	11590	11590	0
602	20240313	104100	29319420	11590	11590	11590	11590	18
603	20240313	104000	29110800	11600	11600	11600	11600	17
604	20240313	103900	28913600	11580	11580	11580	11580	0
605	20240313	103800	28913600	11580	11580	11580	11580	0
606	20240313	103700	28913600	11580	11580	11580	11580	0
607	20240313	103600	28913600	11580	11580	11580	11580	0
608	20240313	103500	28913600	11580	11580	11580	11580	0
609	20240313	103400	28913600	11580	11580	11580	11580	9
610	20240313	103300	28809380	11590	11600	11600	11590	22
611	20240313	103200	28554360	11600	11600	11600	11600	6
612	20240313	103100	28484760	11600	11600	11600	11600	0
613	20240313	103000	28484760	11600	11600	11600	11600	0
614	20240313	102900	28484760	11600	11600	11600	11600	0
615	20240313	102800	28484760	11600	11600	11600	11600	144
616	20240313	102700	26814360	11590	11590	11590	11590	1
617	20240313	102600	26802770	11590	11590	11590	11590	0
618	20240313	102500	26802770	11590	11590	11590	11590	0
619	20240313	102400	26802770	11590	11590	11590	11590	0
620	20240313	102300	26802770	11590	11590	11590	11590	0
621	20240313	102200	26802770	11590	11590	11590	11590	0
622	20240313	102100	26802770	11590	11590	11590	11590	0
623	20240313	102000	26802770	11590	11590	11590	11590	8
624	20240313	101900	26710050	11590	11590	11590	11590	0
625	20240313	101800	26710050	11590	11590	11590	11590	0
626	20240313	101700	26710050	11590	11590	11590	11590	0
627	20240313	101600	26710050	11590	11590	11590	11590	0
628	20240313	101500	26710050	11590	11590	11590	11590	0
629	20240313	101400	26710050	11590	11590	11590	11590	0
630	20240313	101300	26710050	11590	11590	11590	11590	0
631	20240313	101200	26710050	11590	11590	11590	11590	0
632	20240313	101100	26710050	11590	11590	11590	11590	0
633	20240313	101000	26710050	11590	11590	11590	11590	0
634	20240313	100900	26710050	11590	11590	11590	11590	0
635	20240313	100800	26710050	11590	11590	11590	11590	0
636	20240313	100700	26710050	11590	11590	11590	11590	1
637	20240313	100600	26698460	11590	11590	11590	11590	1
638	20240313	100500	26686870	11590	11590	11590	11590	0
639	20240313	100400	26686870	11590	11590	11590	11590	0
640	20240313	100300	26686870	11590	11590	11590	11590	260
641	20240313	100200	23673470	11590	11590	11590	11590	22
642	20240313	100100	23418490	11600	11590	11600	11590	1637
643	20240313	100000	4443000	11590	11590	11590	11590	10
644	20240313	095900	4327100	11590	11590	11590	11590	0
645	20240313	095800	4327100	11590	11590	11590	11590	0
646	20240313	095700	4327100	11590	11590	11590	11590	0
647	20240313	095600	4327100	11590	11580	11590	11580	10
648	20240313	095500	4211250	11580	11580	11580	11580	0
649	20240313	095400	4211250	11580	11580	11580	11580	2
650	20240313	095300	4188090	11590	11590	11590	11590	3
651	20240313	095200	4153320	11580	11590	11590	11580	10
652	20240313	095100	4037510	11590	11590	11590	11590	0
653	20240313	095000	4037510	11590	11590	11590	11590	1
654	20240313	094900	4025920	11590	11590	11590	11590	0
655	20240313	094800	4025920	11590	11590	11590	11590	0
656	20240313	094700	4025920	11590	11590	11590	11590	0
657	20240313	094600	4025920	11590	11590	11590	11590	10
658	20240313	094500	3910020	11590	11590	11590	11590	10
659	20240313	094400	3794120	11590	11590	11590	11590	0
660	20240313	094300	3794120	11590	11590	11590	11590	0
661	20240313	094200	3794120	11590	11590	11590	11590	0
662	20240313	094100	3794120	11590	11590	11590	11590	0
663	20240313	094000	3794120	11590	11590	11590	11590	2
664	20240313	093900	3770940	11600	11600	11600	11600	0
665	20240313	093800	3770940	11600	11600	11600	11600	1
666	20240313	093700	3759340	11590	11590	11590	11590	2
667	20240313	093600	3736160	11590	11590	11590	11590	6
668	20240313	093500	3666620	11590	11590	11590	11590	11
669	20240313	093400	3539130	11590	11590	11590	11590	2
670	20240313	093300	3515950	11590	11590	11590	11590	9
671	20240313	093200	3411640	11600	11600	11600	11600	0
672	20240313	093100	3411640	11600	11600	11600	11600	0
673	20240313	093000	3411640	11600	11600	11600	11600	2
674	20240313	092900	3388440	11590	11590	11590	11590	2
675	20240313	092800	3365260	11590	11590	11590	11590	60
676	20240313	092700	2669860	11590	11590	11590	11590	0
677	20240313	092600	2669860	11590	11590	11590	11590	25
678	20240313	092500	2380110	11590	11590	11590	11590	3
679	20240313	092400	2345340	11600	11600	11600	11600	82
680	20240313	092300	1394140	11600	11600	11600	11600	15
681	20240313	092200	1220140	11600	11600	11600	11600	0
682	20240313	092100	1220140	11600	11600	11600	11600	0
683	20240313	092000	1220140	11600	11640	11640	11600	14
684	20240313	091900	1057580	11650	11650	11650	11650	0
685	20240313	091800	1057580	11650	11650	11650	11650	0
686	20240313	091700	1057580	11650	11650	11650	11650	0
687	20240313	091600	1057580	11650	11650	11650	11650	8
688	20240313	091500	964380	11650	11650	11650	11650	0
689	20240313	091400	964380	11650	11650	11650	11650	2
690	20240313	091300	941080	11650	11650	11650	11650	6
691	20240313	091200	871180	11580	11580	11580	11580	0
692	20240313	091100	871180	11580	11580	11580	11580	0
693	20240313	091000	871180	11580	11580	11580	11580	0
694	20240313	090900	871180	11580	11580	11580	11580	0
695	20240313	090800	871180	11580	11580	11580	11580	0
696	20240313	090700	871180	11580	11580	11580	11580	0
697	20240313	090600	871180	11580	11580	11580	11580	0
698	20240313	090500	871180	11580	11580	11580	11580	0
699	20240313	090400	871180	11580	11590	11590	11580	50
700	20240313	090300	291880	11670	11670	11670	11670	0
701	20240313	090200	291880	11670	11670	11670	11670	0
702	20240313	090100	291880	11670	11670	11670	11670	0
703	20240313	090000	291880	11670	11690	11690	11620	25