KissMeData/060380/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193700	37110479	1912	1912	1912	1912	109
3	20240322	193600	37110479	1912	1912	1912	1912	0
4	20240322	193500	37110479	1912	1912	1912	1912	0
5	20240322	193400	37110479	1912	1912	1912	1912	0
6	20240322	193300	37110479	1912	1912	1912	1912	0
7	20240322	193200	37110479	1912	1912	1912	1912	0
8	20240322	193100	37110479	1912	1912	1912	1912	0
9	20240322	193000	37110479	1912	1912	1912	1912	0
10	20240322	192900	37110479	1912	1912	1912	1912	0
11	20240322	192800	37110479	1912	1912	1912	1912	0
12	20240322	192700	37110479	1912	1912	1912	1912	0
13	20240322	192600	37110479	1912	1912	1912	1912	0
14	20240322	192500	37110479	1912	1912	1912	1912	0
15	20240322	192400	37110479	1912	1912	1912	1912	0
16	20240322	192300	37110479	1912	1912	1912	1912	0
17	20240322	192200	37110479	1912	1912	1912	1912	0
18	20240322	192100	37110479	1912	1912	1912	1912	0
19	20240322	192000	37110479	1912	1912	1912	1912	0
20	20240322	191900	37110479	1912	1912	1912	1912	0
21	20240322	191800	37110479	1912	1912	1912	1912	0
22	20240322	191700	37110479	1912	1912	1912	1912	0
23	20240322	191600	37110479	1912	1912	1912	1912	0
24	20240322	191500	37110479	1912	1912	1912	1912	0
25	20240322	191400	37110479	1912	1912	1912	1912	0
26	20240322	191300	37110479	1912	1912	1912	1912	0
27	20240322	191200	37110479	1912	1912	1912	1912	0
28	20240322	191100	37110479	1912	1912	1912	1912	0
29	20240322	191000	37110479	1912	1912	1912	1912	0
30	20240322	190900	37110479	1912	1912	1912	1912	0
31	20240322	190800	37110479	1912	1912	1912	1912	0
32	20240322	190700	37110479	1912	1912	1912	1912	109
33	20240322	190600	37110479	1912	1912	1912	1912	0
34	20240322	190500	37110479	1912	1912	1912	1912	0
35	20240322	190400	37110479	1912	1912	1912	1912	0
36	20240322	190300	37110479	1912	1912	1912	1912	0
37	20240322	190200	37110479	1912	1912	1912	1912	0
38	20240322	190100	37110479	1912	1912	1912	1912	0
39	20240322	190000	37110479	1912	1912	1912	1912	0
40	20240322	185900	37110479	1912	1912	1912	1912	0
41	20240322	185800	37110479	1912	1912	1912	1912	0
42	20240322	185700	37110479	1912	1912	1912	1912	0
43	20240322	185600	37110479	1912	1912	1912	1912	0
44	20240322	185500	37110479	1912	1912	1912	1912	0
45	20240322	185400	37110479	1912	1912	1912	1912	0
46	20240322	185300	37110479	1912	1912	1912	1912	0
47	20240322	185200	37110479	1912	1912	1912	1912	0
48	20240322	185100	37110479	1912	1912	1912	1912	0
49	20240322	185000	37110479	1912	1912	1912	1912	0
50	20240322	184900	37110479	1912	1912	1912	1912	0
51	20240322	184800	37110479	1912	1912	1912	1912	0
52	20240322	184700	37110479	1912	1912	1912	1912	0
53	20240322	184600	37110479	1912	1912	1912	1912	0
54	20240322	184500	37110479	1912	1912	1912	1912	0
55	20240322	184400	37110479	1912	1912	1912	1912	0
56	20240322	184300	37110479	1912	1912	1912	1912	0
57	20240322	184200	37110479	1912	1912	1912	1912	0
58	20240322	184100	37110479	1912	1912	1912	1912	0
59	20240322	184000	37110479	1912	1912	1912	1912	0
60	20240322	183900	37110479	1912	1912	1912	1912	0
61	20240322	183800	37110479	1912	1912	1912	1912	0
62	20240322	183700	37110479	1912	1912	1912	1912	109
63	20240322	183600	37110479	1912	1912	1912	1912	0
64	20240322	183500	37110479	1912	1912	1912	1912	0
65	20240322	183400	37110479	1912	1912	1912	1912	0
66	20240322	183300	37110479	1912	1912	1912	1912	0
67	20240322	183200	37110479	1912	1912	1912	1912	0
68	20240322	183100	37110479	1912	1912	1912	1912	0
69	20240322	183000	37110479	1912	1912	1912	1912	0
70	20240322	182900	37110479	1912	1912	1912	1912	0
71	20240322	182800	37110479	1912	1912	1912	1912	0
72	20240322	182700	37110479	1912	1912	1912	1912	0
73	20240322	182600	37110479	1912	1912	1912	1912	0
74	20240322	182500	37110479	1912	1912	1912	1912	0
75	20240322	182400	37110479	1912	1912	1912	1912	0
76	20240322	182300	37110479	1912	1912	1912	1912	0
77	20240322	182200	37110479	1912	1912	1912	1912	0
78	20240322	182100	37110479	1912	1912	1912	1912	0
79	20240322	182000	37110479	1912	1912	1912	1912	0
80	20240322	181900	37110479	1912	1912	1912	1912	0
81	20240322	181800	37110479	1912	1912	1912	1912	0
82	20240322	181700	37110479	1912	1912	1912	1912	0
83	20240322	181600	37110479	1912	1912	1912	1912	0
84	20240322	181500	37110479	1912	1912	1912	1912	0
85	20240322	181400	37110479	1912	1912	1912	1912	0
86	20240322	181300	37110479	1912	1912	1912	1912	0
87	20240322	181200	37110479	1912	1912	1912	1912	0
88	20240322	181100	37110479	1912	1912	1912	1912	0
89	20240322	181000	37110479	1912	1912	1912	1912	0
90	20240322	180900	37110479	1912	1912	1912	1912	0
91	20240322	180800	37110479	1912	1912	1912	1912	0
92	20240322	180700	37110479	1912	1912	1912	1912	109
93	20240322	180600	37110479	1912	1912	1912	1912	0
94	20240322	180500	37110479	1912	1912	1912	1912	0
95	20240322	180400	37110479	1912	1912	1912	1912	0
96	20240322	180300	37110479	1912	1912	1912	1912	0
97	20240322	180200	37110479	1912	1912	1912	1912	0
98	20240322	180100	37110479	1912	1912	1912	1912	0
99	20240322	180000	37110479	1912	1912	1912	1912	0
100	20240322	175900	37110479	1912	1912	1912	1912	0
101	20240322	175800	37110479	1912	1912	1912	1912	0
102	20240322	175700	37110479	1912	1912	1912	1912	0
103	20240322	175600	37110479	1912	1912	1912	1912	0
104	20240322	175500	37110479	1912	1912	1912	1912	0
105	20240322	175400	37110479	1912	1912	1912	1912	0
106	20240322	175300	37110479	1912	1912	1912	1912	0
107	20240322	175200	37110479	1912	1912	1912	1912	0
108	20240322	175100	37110479	1912	1912	1912	1912	0
109	20240322	175000	37110479	1912	1912	1912	1912	0
110	20240322	174900	37110479	1912	1912	1912	1912	0
111	20240322	174800	37110479	1912	1912	1912	1912	0
112	20240322	174700	37110479	1912	1912	1912	1912	0
113	20240322	174600	37110479	1912	1912	1912	1912	0
114	20240322	174500	37110479	1912	1912	1912	1912	0
115	20240322	174400	37110479	1912	1912	1912	1912	0
116	20240322	174300	37110479	1912	1912	1912	1912	0
117	20240322	174200	37110479	1912	1912	1912	1912	0
118	20240322	174100	37110479	1912	1912	1912	1912	0
119	20240322	174000	37110479	1912	1912	1912	1912	0
120	20240322	173900	37110479	1912	1912	1912	1912	0
121	20240322	173800	37110479	1912	1912	1912	1912	0
122	20240322	173700	37110479	1912	1912	1912	1912	109
123	20240322	173600	37110479	1912	1912	1912	1912	0
124	20240322	173500	37110479	1912	1912	1912	1912	0
125	20240322	173400	37110479	1912	1912	1912	1912	0
126	20240322	173300	37110479	1912	1912	1912	1912	0
127	20240322	173200	37110479	1912	1912	1912	1912	0
128	20240322	173100	37110479	1912	1912	1912	1912	0
129	20240322	173000	37110479	1912	1912	1912	1912	0
130	20240322	172900	37110479	1912	1912	1912	1912	0
131	20240322	172800	37110479	1912	1912	1912	1912	0
132	20240322	172700	37110479	1912	1912	1912	1912	0
133	20240322	172600	37110479	1912	1912	1912	1912	0
134	20240322	172500	37110479	1912	1912	1912	1912	0
135	20240322	172400	37110479	1912	1912	1912	1912	0
136	20240322	172300	37110479	1912	1912	1912	1912	0
137	20240322	172200	37110479	1912	1912	1912	1912	0
138	20240322	172100	37110479	1912	1912	1912	1912	0
139	20240322	172000	37110479	1912	1912	1912	1912	0
140	20240322	171900	37110479	1912	1912	1912	1912	0
141	20240322	171800	37110479	1912	1912	1912	1912	0
142	20240322	171700	37110479	1912	1912	1912	1912	0
143	20240322	171600	37110479	1912	1912	1912	1912	0
144	20240322	171500	37110479	1912	1912	1912	1912	0
145	20240322	171400	37110479	1912	1912	1912	1912	0
146	20240322	171300	37110479	1912	1912	1912	1912	0
147	20240322	171200	37110479	1912	1912	1912	1912	0
148	20240322	171100	37110479	1912	1912	1912	1912	0
149	20240322	171000	37110479	1912	1912	1912	1912	0
150	20240322	170900	37110479	1912	1912	1912	1912	0
151	20240322	170800	37110479	1912	1912	1912	1912	0
152	20240322	170700	37110479	1912	1912	1912	1912	109
153	20240322	170600	37110479	1912	1912	1912	1912	0
154	20240322	170500	37110479	1912	1912	1912	1912	0
155	20240322	170400	37110479	1912	1912	1912	1912	0
156	20240322	170300	37110479	1912	1912	1912	1912	0
157	20240322	170200	37110479	1912	1912	1912	1912	0
158	20240322	170100	37110479	1912	1912	1912	1912	0
159	20240322	170000	37110479	1912	1912	1912	1912	0
160	20240322	165900	37110479	1912	1912	1912	1912	0
161	20240322	165800	37110479	1912	1912	1912	1912	0
162	20240322	165700	37110479	1912	1912	1912	1912	0
163	20240322	165600	37110479	1912	1912	1912	1912	0
164	20240322	165500	37110479	1912	1912	1912	1912	0
165	20240322	165400	37110479	1912	1912	1912	1912	0
166	20240322	165300	37110479	1912	1912	1912	1912	0
167	20240322	165200	37110479	1912	1912	1912	1912	0
168	20240322	165100	37110479	1912	1912	1912	1912	0
169	20240322	165000	37110479	1912	1912	1912	1912	0
170	20240322	164900	37110479	1912	1912	1912	1912	0
171	20240322	164800	37110479	1912	1912	1912	1912	0
172	20240322	164700	37110479	1912	1912	1912	1912	0
173	20240322	164600	37110479	1912	1912	1912	1912	0
174	20240322	164500	37110479	1912	1912	1912	1912	0
175	20240322	164400	37110479	1912	1912	1912	1912	0
176	20240322	164300	37110479	1912	1912	1912	1912	0
177	20240322	164200	37110479	1912	1912	1912	1912	0
178	20240322	164100	37110479	1912	1912	1912	1912	0
179	20240322	164000	37110479	1912	1912	1912	1912	0
180	20240322	163900	37110479	1912	1912	1912	1912	0
181	20240322	163800	37110479	1912	1912	1912	1912	0
182	20240322	163700	37110479	1912	1912	1912	1912	109
183	20240322	163600	37110479	1912	1912	1912	1912	0
184	20240322	163500	37110479	1912	1912	1912	1912	0
185	20240322	163400	37110479	1912	1912	1912	1912	0
186	20240322	163300	37110479	1912	1912	1912	1912	0
187	20240322	163200	37110479	1912	1912	1912	1912	0
188	20240322	163100	37110479	1912	1912	1912	1912	0
189	20240322	163000	37110479	1912	1912	1912	1912	0
190	20240322	162900	37110479	1912	1912	1912	1912	0
191	20240322	162800	37110479	1912	1912	1912	1912	0
192	20240322	162700	37110479	1912	1912	1912	1912	0
193	20240322	162600	37110479	1912	1912	1912	1912	0
194	20240322	162500	37110479	1912	1912	1912	1912	0
195	20240322	162400	37110479	1912	1912	1912	1912	0
196	20240322	162300	37110479	1912	1912	1912	1912	0
197	20240322	162200	37110479	1912	1912	1912	1912	0
198	20240322	162100	37110479	1912	1912	1912	1912	0
199	20240322	162000	37110479	1912	1912	1912	1912	0
200	20240322	161900	37110479	1912	1912	1912	1912	0
201	20240322	161800	37110479	1912	1912	1912	1912	0
202	20240322	161700	37110479	1912	1912	1912	1912	0
203	20240322	161600	37110479	1912	1912	1912	1912	0
204	20240322	161500	37110479	1912	1912	1912	1912	0
205	20240322	161400	37110479	1912	1912	1912	1912	0
206	20240322	161300	37110479	1912	1912	1912	1912	0
207	20240322	161200	37110479	1912	1912	1912	1912	0
208	20240322	161100	37110479	1912	1912	1912	1912	0
209	20240322	161000	37110479	1912	1912	1912	1912	0
210	20240322	160900	37110479	1912	1912	1912	1912	0
211	20240322	160800	37110479	1912	1912	1912	1912	0
212	20240322	160700	37110479	1912	1912	1912	1912	109
213	20240322	160600	37110479	1912	1912	1912	1912	0
214	20240322	160500	37110479	1912	1912	1912	1912	0
215	20240322	160400	37110479	1912	1912	1912	1912	0
216	20240322	160300	37110479	1912	1912	1912	1912	0
217	20240322	160200	37110479	1912	1912	1912	1912	0
218	20240322	160100	37110479	1912	1912	1912	1912	0
219	20240322	160000	37110479	1912	1912	1912	1912	0
220	20240322	155900	37110479	1912	1912	1912	1912	0
221	20240322	155800	37110479	1912	1912	1912	1912	0
222	20240322	155700	37110479	1912	1912	1912	1912	0
223	20240322	155600	37110479	1912	1912	1912	1912	0
224	20240322	155500	37110479	1912	1912	1912	1912	0
225	20240322	155400	37110479	1912	1912	1912	1912	0
226	20240322	155300	37110479	1912	1912	1912	1912	0
227	20240322	155200	37110479	1912	1912	1912	1912	0
228	20240322	155100	37110479	1912	1912	1912	1912	0
229	20240322	155000	37110479	1912	1912	1912	1912	0
230	20240322	154900	37110479	1912	1912	1912	1912	0
231	20240322	154800	37110479	1912	1912	1912	1912	0
232	20240322	154700	37110479	1912	1912	1912	1912	0
233	20240322	154600	37110479	1912	1912	1912	1912	0
234	20240322	154500	37110479	1912	1912	1912	1912	0
235	20240322	154400	37110479	1912	1912	1912	1912	0
236	20240322	154300	37110479	1912	1912	1912	1912	0
237	20240322	154200	37110479	1912	1912	1912	1912	0
238	20240322	154100	37110479	1912	1912	1912	1912	0
239	20240322	154000	37110479	1912	1912	1912	1912	0
240	20240322	153900	37110479	1912	1912	1912	1912	0
241	20240322	153800	37110479	1912	1912	1912	1912	0
242	20240322	153700	37110479	1912	1912	1912	1912	109
243	20240322	153600	37110479	1912	1912	1912	1912	0
244	20240322	153500	37110479	1912	1912	1912	1912	0
245	20240322	153400	37110479	1912	1912	1912	1912	0
246	20240322	153300	37110479	1912	1912	1912	1912	0
247	20240322	153200	37110479	1912	1912	1912	1912	0
248	20240322	153100	37110479	1912	1912	1912	1912	0
249	20240322	153000	37110479	1912	1912	1912	1912	109
250	20240322	152900	36902071	1919	1919	1919	1919	0
251	20240322	152800	36902071	1919	1919	1919	1919	0
252	20240322	152700	36902071	1919	1919	1919	1919	0
253	20240322	152600	36902071	1919	1919	1919	1919	0
254	20240322	152500	36902071	1919	1919	1919	1919	0
255	20240322	152400	36902071	1919	1919	1919	1919	0
256	20240322	152300	36902071	1919	1919	1919	1919	0
257	20240322	152200	36902071	1919	1919	1919	1919	0
258	20240322	152100	36902071	1919	1919	1919	1919	0
259	20240322	152000	36902071	1919	1919	1919	1919	0
260	20240322	151900	36902071	1919	1919	1919	1919	0
261	20240322	151800	36902071	1919	1919	1919	1919	0
262	20240322	151700	36902071	1919	1919	1919	1919	0
263	20240322	151600	36902071	1919	1919	1919	1919	0
264	20240322	151500	36902071	1919	1919	1919	1919	0
265	20240322	151400	36902071	1919	1919	1919	1919	190
266	20240322	151300	36537461	1919	1919	1919	1919	0
267	20240322	151200	36537461	1919	1919	1919	1919	0
268	20240322	151100	36537461	1919	1917	1919	1917	23
269	20240322	151000	36493326	1919	1919	1919	1919	0
270	20240322	150900	36493326	1919	1919	1919	1919	0
271	20240322	150800	36493326	1919	1919	1919	1919	0
272	20240322	150700	36493326	1919	1919	1919	1919	0
273	20240322	150600	36493326	1919	1919	1919	1919	0
274	20240322	150500	36493326	1919	1919	1919	1919	0
275	20240322	150400	36493326	1919	1919	1919	1919	0
276	20240322	150300	36493326	1919	1919	1919	1919	0
277	20240322	150200	36493326	1919	1919	1919	1919	0
278	20240322	150100	36493326	1919	1919	1919	1919	0
279	20240322	150000	36493326	1919	1919	1919	1919	0
280	20240322	145900	36493326	1919	1919	1919	1919	0
281	20240322	145800	36493326	1919	1919	1919	1919	0
282	20240322	145700	36493326	1919	1919	1919	1919	0
283	20240322	145600	36493326	1919	1919	1919	1919	0
284	20240322	145500	36493326	1919	1919	1919	1919	0
285	20240322	145400	36493326	1919	1919	1919	1919	0
286	20240322	145300	36493326	1919	1919	1919	1919	0
287	20240322	145200	36493326	1919	1919	1919	1919	0
288	20240322	145100	36493326	1919	1919	1919	1919	0
289	20240322	145000	36493326	1919	1919	1919	1919	0
290	20240322	144900	36493326	1919	1919	1919	1919	0
291	20240322	144800	36493326	1919	1919	1919	1919	0
292	20240322	144700	36493326	1919	1919	1919	1919	0
293	20240322	144600	36493326	1919	1919	1919	1919	0
294	20240322	144500	36493326	1919	1919	1919	1919	0
295	20240322	144400	36493326	1919	1919	1919	1919	0
296	20240322	144300	36493326	1919	1919	1919	1919	0
297	20240322	144200	36493326	1919	1919	1919	1919	0
298	20240322	144100	36493326	1919	1919	1919	1919	0
299	20240322	144000	36493326	1919	1919	1919	1919	0
300	20240322	143900	36493326	1919	1919	1919	1919	0
301	20240322	143800	36493326	1919	1919	1919	1919	0
302	20240322	143700	36493326	1919	1919	1919	1919	0
303	20240322	143600	36493326	1919	1919	1919	1919	0
304	20240322	143500	36493326	1919	1918	1919	1918	105
305	20240322	143400	36291881	1919	1919	1919	1919	0
306	20240322	143300	36291881	1919	1919	1919	1919	0
307	20240322	143200	36291881	1919	1919	1919	1919	0
308	20240322	143100	36291881	1919	1919	1919	1919	0
309	20240322	143000	36291881	1919	1919	1919	1919	0
310	20240322	142900	36291881	1919	1919	1919	1919	0
311	20240322	142800	36291881	1919	1919	1919	1919	0
312	20240322	142700	36291881	1919	1919	1919	1919	0
313	20240322	142600	36291881	1919	1919	1919	1919	0
314	20240322	142500	36291881	1919	1919	1919	1919	0
315	20240322	142400	36291881	1919	1919	1919	1919	0
316	20240322	142300	36291881	1919	1919	1919	1919	0
317	20240322	142200	36291881	1919	1919	1919	1919	0
318	20240322	142100	36291881	1919	1919	1919	1919	0
319	20240322	142000	36291881	1919	1919	1919	1919	0
320	20240322	141900	36291881	1919	1919	1919	1919	0
321	20240322	141800	36291881	1919	1919	1919	1919	0
322	20240322	141700	36291881	1919	1919	1919	1919	0
323	20240322	141600	36291881	1919	1919	1919	1919	0
324	20240322	141500	36291881	1919	1919	1919	1919	0
325	20240322	141400	36291881	1919	1919	1919	1919	0
326	20240322	141300	36291881	1919	1919	1919	1919	0
327	20240322	141200	36291881	1919	1919	1919	1919	0
328	20240322	141100	36291881	1919	1919	1919	1919	2
329	20240322	141000	36288043	1915	1915	1915	1915	1002
330	20240322	140900	34369213	1914	1914	1914	1914	0
331	20240322	140800	34369213	1914	1914	1914	1914	0
332	20240322	140700	34369213	1914	1914	1914	1914	19
333	20240322	140600	34332847	1905	1905	1905	1905	0
334	20240322	140500	34332847	1905	1905	1905	1905	114
335	20240322	140400	34115677	1905	1905	1905	1905	10
336	20240322	140300	34096627	1905	1905	1905	1905	50
337	20240322	140200	34001377	1905	1905	1905	1905	1000
338	20240322	140100	32096377	1905	1905	1905	1905	0
339	20240322	140000	32096377	1905	1905	1905	1905	0
340	20240322	135900	32096377	1905	1905	1905	1905	0
341	20240322	135800	32096377	1905	1905	1905	1905	0
342	20240322	135700	32096377	1905	1905	1905	1905	0
343	20240322	135600	32096377	1905	1905	1905	1905	0
344	20240322	135500	32096377	1905	1905	1905	1905	300
345	20240322	135400	31524877	1905	1905	1905	1905	2
346	20240322	135300	31521067	1904	1904	1904	1904	3
347	20240322	135200	31515355	1904	1904	1904	1904	0
348	20240322	135100	31515355	1904	1904	1904	1904	17
349	20240322	135000	31482987	1904	1904	1904	1904	5
350	20240322	134900	31473467	1904	1904	1904	1904	0
351	20240322	134800	31473467	1904	1904	1904	1904	2
352	20240322	134700	31469659	1904	1904	1904	1904	0
353	20240322	134600	31469659	1904	1904	1904	1904	0
354	20240322	134500	31469659	1904	1904	1904	1904	0
355	20240322	134400	31469659	1904	1904	1904	1904	0
356	20240322	134300	31469659	1904	1904	1904	1904	0
357	20240322	134200	31469659	1904	1904	1904	1904	2
358	20240322	134100	31465851	1904	1904	1904	1904	0
359	20240322	134000	31465851	1904	1904	1904	1904	1
360	20240322	133900	31463947	1905	1905	1905	1905	0
361	20240322	133800	31463947	1905	1905	1905	1905	0
362	20240322	133700	31463947	1905	1905	1905	1905	0
363	20240322	133600	31463947	1905	1905	1905	1905	2
364	20240322	133500	31460137	1905	1905	1905	1905	3
365	20240322	133400	31454422	1905	1906	1906	1905	325
366	20240322	133300	30835237	1908	1908	1908	1908	0
367	20240322	133200	30835237	1908	1908	1908	1908	0
368	20240322	133100	30835237	1908	1908	1908	1908	0
369	20240322	133000	30835237	1908	1908	1908	1908	2
370	20240322	132900	30831421	1908	1908	1908	1908	0
371	20240322	132800	30831421	1908	1908	1908	1908	0
372	20240322	132700	30831421	1908	1908	1908	1908	0
373	20240322	132600	30831421	1908	1908	1908	1908	0
374	20240322	132500	30831421	1908	1908	1908	1908	0
375	20240322	132400	30831421	1908	1908	1908	1908	2
376	20240322	132300	30827605	1908	1908	1908	1908	0
377	20240322	132200	30827605	1908	1908	1908	1908	0
378	20240322	132100	30827605	1908	1908	1908	1908	57
379	20240322	132000	30718849	1908	1908	1908	1908	0
380	20240322	131900	30718849	1908	1908	1908	1908	0
381	20240322	131800	30718849	1908	1908	1908	1908	2
382	20240322	131700	30715033	1908	1908	1908	1908	0
383	20240322	131600	30715033	1908	1908	1908	1908	0
384	20240322	131500	30715033	1908	1908	1908	1908	0
385	20240322	131400	30715033	1908	1908	1908	1908	0
386	20240322	131300	30715033	1908	1908	1908	1908	0
387	20240322	131200	30715033	1908	1910	1910	1908	837
388	20240322	131100	29117273	1915	1915	1915	1915	0
389	20240322	131000	29117273	1915	1915	1915	1915	0
390	20240322	130900	29117273	1915	1915	1915	1915	0
391	20240322	130800	29117273	1915	1915	1915	1915	0
392	20240322	130700	29117273	1915	1915	1915	1915	0
393	20240322	130600	29117273	1915	1915	1915	1915	2
394	20240322	130500	29113443	1915	1915	1915	1915	0
395	20240322	130400	29113443	1915	1915	1915	1915	0
396	20240322	130300	29113443	1915	1915	1915	1915	0
397	20240322	130200	29113443	1915	1915	1915	1915	0
398	20240322	130100	29113443	1915	1915	1915	1915	0
399	20240322	130000	29113443	1915	1915	1915	1915	2
400	20240322	125900	29109613	1915	1915	1915	1915	0
401	20240322	125800	29109613	1915	1915	1915	1915	500
402	20240322	125700	28152113	1915	1915	1915	1915	0
403	20240322	125600	28152113	1915	1915	1915	1915	0
404	20240322	125500	28152113	1915	1915	1915	1915	0
405	20240322	125400	28152113	1915	1915	1915	1915	2
406	20240322	125300	28148283	1915	1915	1915	1915	0
407	20240322	125200	28148283	1915	1915	1915	1915	0
408	20240322	125100	28148283	1915	1915	1915	1915	0
409	20240322	125000	28148283	1915	1915	1915	1915	0
410	20240322	124900	28148283	1915	1915	1915	1915	0
411	20240322	124800	28148283	1915	1915	1915	1915	2
412	20240322	124700	28144453	1915	1915	1915	1915	0
413	20240322	124600	28144453	1915	1915	1915	1915	0
414	20240322	124500	28144453	1915	1915	1915	1915	0
415	20240322	124400	28144453	1915	1915	1915	1915	0
416	20240322	124300	28144453	1915	1915	1915	1915	0
417	20240322	124200	28144453	1915	1915	1915	1915	2
418	20240322	124100	28140623	1915	1915	1915	1915	0
419	20240322	124000	28140623	1915	1915	1915	1915	0
420	20240322	123900	28140623	1915	1915	1915	1915	0
421	20240322	123800	28140623	1915	1915	1915	1915	0
422	20240322	123700	28140623	1915	1915	1915	1915	0
423	20240322	123600	28140623	1915	1915	1915	1915	4
424	20240322	123500	28132963	1915	1915	1915	1915	0
425	20240322	123400	28132963	1915	1915	1915	1915	0
426	20240322	123300	28132963	1915	1915	1915	1915	0
427	20240322	123200	28132963	1915	1915	1915	1915	0
428	20240322	123100	28132963	1915	1915	1915	1915	0
429	20240322	123000	28132963	1915	1915	1915	1915	2
430	20240322	122900	28129133	1915	1915	1915	1915	0
431	20240322	122800	28129133	1915	1915	1915	1915	0
432	20240322	122700	28129133	1915	1915	1915	1915	0
433	20240322	122600	28129133	1915	1915	1915	1915	0
434	20240322	122500	28129133	1915	1915	1915	1915	0
435	20240322	122400	28129133	1915	1915	1915	1915	2
436	20240322	122300	28125303	1915	1915	1915	1915	0
437	20240322	122200	28125303	1915	1915	1915	1915	0
438	20240322	122100	28125303	1915	1915	1915	1915	0
439	20240322	122000	28125303	1915	1915	1915	1915	0
440	20240322	121900	28125303	1915	1915	1915	1915	0
441	20240322	121800	28125303	1915	1915	1915	1915	2
442	20240322	121700	28121473	1915	1915	1915	1915	0
443	20240322	121600	28121473	1915	1915	1915	1915	0
444	20240322	121500	28121473	1915	1915	1915	1915	0
445	20240322	121400	28121473	1915	1915	1915	1915	5
446	20240322	121300	28111898	1915	1915	1915	1915	0
447	20240322	121200	28111898	1915	1915	1915	1915	2
448	20240322	121100	28108068	1915	1915	1915	1915	0
449	20240322	121000	28108068	1915	1915	1915	1915	0
450	20240322	120900	28108068	1915	1915	1915	1915	5
451	20240322	120800	28098493	1915	1915	1915	1915	0
452	20240322	120700	28098493	1915	1915	1915	1915	0
453	20240322	120600	28098493	1915	1915	1915	1915	2
454	20240322	120500	28094663	1915	1915	1915	1915	0
455	20240322	120400	28094663	1915	1915	1915	1915	0
456	20240322	120300	28094663	1915	1915	1915	1915	0
457	20240322	120200	28094663	1915	1915	1915	1915	0
458	20240322	120100	28094663	1915	1915	1915	1915	0
459	20240322	120000	28094663	1915	1915	1915	1915	2
460	20240322	115900	28090833	1915	1915	1915	1915	0
461	20240322	115800	28090833	1915	1915	1915	1915	100
462	20240322	115700	27899333	1915	1915	1915	1915	1000
463	20240322	115600	25984333	1919	1919	1919	1919	0
464	20240322	115500	25984333	1919	1919	1919	1919	0
465	20240322	115400	25984333	1919	1919	1919	1919	2
466	20240322	115300	25980495	1919	1919	1919	1919	2127
467	20240322	115200	21898782	1920	1920	1920	1920	0
468	20240322	115100	21898782	1920	1920	1920	1920	0
469	20240322	115000	21898782	1920	1920	1920	1920	0
470	20240322	114900	21898782	1920	1920	1920	1920	0
471	20240322	114800	21898782	1920	1920	1920	1920	2
472	20240322	114700	21894942	1920	1920	1920	1920	0
473	20240322	114600	21894942	1920	1920	1920	1920	0
474	20240322	114500	21894942	1920	1920	1920	1920	0
475	20240322	114400	21894942	1920	1920	1920	1920	0
476	20240322	114300	21894942	1920	1920	1920	1920	0
477	20240322	114200	21894942	1920	1920	1920	1920	2
478	20240322	114100	21891102	1919	1919	1919	1919	0
479	20240322	114000	21891102	1919	1919	1919	1919	0
480	20240322	113900	21891102	1919	1919	1919	1919	0
481	20240322	113800	21891102	1919	1919	1919	1919	0
482	20240322	113700	21891102	1919	1919	1919	1919	70
483	20240322	113600	21756772	1919	1919	1919	1919	1
484	20240322	113500	21754853	1910	1910	1910	1910	0
485	20240322	113400	21754853	1910	1910	1910	1910	0
486	20240322	113300	21754853	1910	1918	1918	1910	1042
487	20240322	113200	19763042	1919	1919	1919	1919	0
488	20240322	113100	19763042	1919	1919	1919	1919	0
489	20240322	113000	19763042	1919	1918	1919	1918	3001
490	20240322	112900	14007123	1918	1918	1918	1918	0
491	20240322	112800	14007123	1918	1918	1918	1918	0
492	20240322	112700	14007123	1918	1918	1918	1918	0
493	20240322	112600	14007123	1918	1918	1918	1918	0
494	20240322	112500	14007123	1918	1918	1918	1918	2427
495	20240322	112400	9352137	1919	1919	1919	1919	1
496	20240322	112300	9350218	1918	1918	1918	1918	0
497	20240322	112200	9350218	1918	1918	1918	1918	0
498	20240322	112100	9350218	1918	1918	1918	1918	0
499	20240322	112000	9350218	1918	1918	1918	1918	134
500	20240322	111900	9093206	1918	1918	1918	1918	0
501	20240322	111800	9093206	1918	1918	1918	1918	1
502	20240322	111700	9091288	1918	1918	1918	1918	0
503	20240322	111600	9091288	1918	1918	1918	1918	0
504	20240322	111500	9091288	1918	1918	1918	1918	0
505	20240322	111400	9091288	1918	1918	1918	1918	0
506	20240322	111300	9091288	1918	1918	1918	1918	0
507	20240322	111200	9091288	1918	1918	1918	1918	1
508	20240322	111100	9089370	1918	1918	1918	1918	0
509	20240322	111000	9089370	1918	1918	1918	1918	0
510	20240322	110900	9089370	1918	1918	1918	1918	41
511	20240322	110800	9010732	1918	1918	1918	1918	0
512	20240322	110700	9010732	1918	1918	1918	1918	0
513	20240322	110600	9010732	1918	1918	1918	1918	2
514	20240322	110500	9006896	1919	1919	1919	1919	0
515	20240322	110400	9006896	1919	1919	1919	1919	0
516	20240322	110300	9006896	1919	1919	1919	1919	0
517	20240322	110200	9006896	1919	1919	1919	1919	42
518	20240322	110100	8926298	1919	1919	1919	1919	0
519	20240322	110000	8926298	1919	1919	1919	1919	1
520	20240322	105900	8924379	1920	1920	1920	1920	0
521	20240322	105800	8924379	1920	1920	1920	1920	5
522	20240322	105700	8914779	1920	1920	1920	1920	0
523	20240322	105600	8914779	1920	1920	1920	1920	0
524	20240322	105500	8914779	1920	1920	1920	1920	0
525	20240322	105400	8914779	1920	1920	1920	1920	0
526	20240322	105300	8914779	1920	1920	1920	1920	0
527	20240322	105200	8914779	1920	1920	1920	1920	0
528	20240322	105100	8914779	1920	1920	1920	1920	0
529	20240322	105000	8914779	1920	1920	1920	1920	0
530	20240322	104900	8914779	1920	1920	1920	1920	0
531	20240322	104800	8914779	1920	1920	1920	1920	0
532	20240322	104700	8914779	1920	1920	1920	1920	10
533	20240322	104600	8895579	1920	1920	1920	1920	0
534	20240322	104500	8895579	1920	1920	1920	1920	0
535	20240322	104400	8895579	1920	1920	1920	1920	0
536	20240322	104300	8895579	1920	1920	1920	1920	0
537	20240322	104200	8895579	1920	1920	1920	1920	0
538	20240322	104100	8895579	1920	1920	1920	1920	0
539	20240322	104000	8895579	1920	1920	1920	1920	10
540	20240322	103900	8876379	1920	1920	1920	1920	0
541	20240322	103800	8876379	1920	1920	1920	1920	0
542	20240322	103700	8876379	1920	1920	1920	1920	0
543	20240322	103600	8876379	1920	1920	1920	1920	0
544	20240322	103500	8876379	1920	1920	1920	1920	19
545	20240322	103400	8839899	1920	1920	1920	1920	0
546	20240322	103300	8839899	1920	1920	1920	1920	0
547	20240322	103200	8839899	1920	1920	1920	1920	0
548	20240322	103100	8839899	1920	1920	1920	1920	435
549	20240322	103000	8004699	1920	1920	1920	1920	0
550	20240322	102900	8004699	1920	1920	1920	1920	0
551	20240322	102800	8004699	1920	1920	1920	1920	0
552	20240322	102700	8004699	1920	1920	1920	1920	0
553	20240322	102600	8004699	1920	1920	1920	1920	0
554	20240322	102500	8004699	1920	1920	1920	1920	0
555	20240322	102400	8004699	1920	1920	1920	1920	0
556	20240322	102300	8004699	1920	1920	1920	1920	0
557	20240322	102200	8004699	1920	1920	1920	1920	100
558	20240322	102100	7812699	1924	1924	1924	1924	0
559	20240322	102000	7812699	1924	1924	1924	1924	0
560	20240322	101900	7812699	1924	1924	1924	1924	0
561	20240322	101800	7812699	1924	1924	1924	1924	0
562	20240322	101700	7812699	1924	1924	1924	1924	0
563	20240322	101600	7812699	1924	1924	1924	1924	3
564	20240322	101500	7806927	1925	1925	1925	1925	0
565	20240322	101400	7806927	1925	1925	1925	1925	0
566	20240322	101300	7806927	1925	1925	1925	1925	0
567	20240322	101200	7806927	1925	1925	1925	1925	0
568	20240322	101100	7806927	1925	1925	1925	1925	0
569	20240322	101000	7806927	1925	1925	1925	1925	0
570	20240322	100900	7806927	1925	1925	1925	1925	0
571	20240322	100800	7806927	1925	1925	1925	1925	0
572	20240322	100700	7806927	1925	1925	1925	1925	0
573	20240322	100600	7806927	1925	1925	1925	1925	0
574	20240322	100500	7806927	1925	1925	1925	1925	0
575	20240322	100400	7806927	1925	1925	1925	1925	0
576	20240322	100300	7806927	1925	1925	1925	1925	1
577	20240322	100200	7805002	1925	1925	1925	1925	0
578	20240322	100100	7805002	1925	1925	1925	1925	0
579	20240322	100000	7805002	1925	1925	1925	1925	0
580	20240322	095900	7805002	1925	1925	1925	1925	8
581	20240322	095800	7789602	1925	1925	1925	1925	0
582	20240322	095700	7789602	1925	1925	1925	1925	0
583	20240322	095600	7789602	1925	1925	1925	1925	0
584	20240322	095500	7789602	1925	1925	1925	1925	0
585	20240322	095400	7789602	1925	1925	1925	1925	20
586	20240322	095300	7751102	1925	1925	1925	1925	0
587	20240322	095200	7751102	1925	1925	1925	1925	0
588	20240322	095100	7751102	1925	1925	1925	1925	0
589	20240322	095000	7751102	1925	1925	1925	1925	2
590	20240322	094900	7747252	1925	1925	1925	1925	0
591	20240322	094800	7747252	1925	1925	1925	1925	407
592	20240322	094700	6963777	1925	1924	1925	1924	2676
593	20240322	094600	1813698	1924	1924	1924	1924	0
594	20240322	094500	1813698	1924	1924	1924	1924	0
595	20240322	094400	1813698	1924	1920	1924	1920	30
596	20240322	094300	1756082	1920	1921	1921	1920	150
597	20240322	094200	1468032	1921	1921	1921	1921	2
598	20240322	094100	1464190	1920	1920	1920	1920	2
599	20240322	094000	1460350	1920	1920	1920	1920	0
600	20240322	093900	1460350	1920	1920	1920	1920	83
601	20240322	093800	1300990	1920	1920	1920	1920	45
602	20240322	093700	1214590	1920	1920	1920	1920	0
603	20240322	093600	1214590	1920	1920	1920	1920	268
604	20240322	093500	700030	1920	1920	1920	1920	71
605	20240322	093400	563710	1920	1915	1920	1915	62
606	20240322	093300	444734	1910	1910	1910	1910	127
607	20240322	093200	202164	1910	1910	1910	1910	0
608	20240322	093100	202164	1910	1910	1910	1910	3
609	20240322	093000	196434	1910	1910	1910	1910	0
610	20240322	092900	196434	1910	1910	1910	1910	0
611	20240322	092800	196434	1910	1910	1910	1910	0
612	20240322	092700	196434	1910	1910	1910	1910	0
613	20240322	092600	196434	1910	1910	1910	1910	0
614	20240322	092500	196434	1910	1910	1910	1910	0
615	20240322	092400	196434	1910	1910	1910	1910	0
616	20240322	092300	196434	1910	1910	1910	1910	0
617	20240322	092200	196434	1910	1910	1910	1910	0
618	20240322	092100	196434	1910	1910	1910	1910	0
619	20240322	092000	196434	1910	1910	1910	1910	0
620	20240322	091900	196434	1910	1910	1910	1910	2
621	20240322	091800	192614	1910	1910	1910	1910	2
622	20240322	091700	188794	1906	1906	1906	1906	0
623	20240322	091600	188794	1906	1906	1906	1906	0
624	20240322	091500	188794	1906	1906	1906	1906	0
625	20240322	091400	188794	1906	1906	1906	1906	0
626	20240322	091300	188794	1906	1906	1906	1906	0
627	20240322	091200	188794	1906	1906	1906	1906	0
628	20240322	091100	188794	1906	1906	1906	1906	71
629	20240322	091000	53468	1906	1906	1906	1906	0
630	20240322	090900	53468	1906	1906	1906	1906	0
631	20240322	090800	53468	1906	1906	1906	1906	0
632	20240322	090700	53468	1906	1906	1906	1906	0
633	20240322	090600	53468	1906	1906	1906	1906	0
634	20240322	090500	53468	1906	1906	1906	1906	0
635	20240322	090400	53468	1906	1906	1906	1906	1
636	20240322	090300	51562	1906	1906	1906	1906	0
637	20240322	090200	51562	1906	1906	1906	1906	2
638	20240322	090100	47750	1910	1910	1910	1910	0
639	20240322	090000	47750	1910	1910	1910	1910	25