KissMeData/060380/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192700	28210755	1887	1887	1887	1887	175
3	20240329	192600	28210755	1887	1887	1887	1887	0
4	20240329	192500	28210755	1887	1887	1887	1887	0
5	20240329	192400	28210755	1887	1887	1887	1887	0
6	20240329	192300	28210755	1887	1887	1887	1887	0
7	20240329	192200	28210755	1887	1887	1887	1887	0
8	20240329	192100	28210755	1887	1887	1887	1887	0
9	20240329	192000	28210755	1887	1887	1887	1887	0
10	20240329	191900	28210755	1887	1887	1887	1887	0
11	20240329	191800	28210755	1887	1887	1887	1887	0
12	20240329	191700	28210755	1887	1887	1887	1887	0
13	20240329	191600	28210755	1887	1887	1887	1887	0
14	20240329	191500	28210755	1887	1887	1887	1887	0
15	20240329	191400	28210755	1887	1887	1887	1887	0
16	20240329	191300	28210755	1887	1887	1887	1887	0
17	20240329	191200	28210755	1887	1887	1887	1887	0
18	20240329	191100	28210755	1887	1887	1887	1887	0
19	20240329	191000	28210755	1887	1887	1887	1887	0
20	20240329	190900	28210755	1887	1887	1887	1887	0
21	20240329	190800	28210755	1887	1887	1887	1887	0
22	20240329	190700	28210755	1887	1887	1887	1887	0
23	20240329	190600	28210755	1887	1887	1887	1887	0
24	20240329	190500	28210755	1887	1887	1887	1887	0
25	20240329	190400	28210755	1887	1887	1887	1887	0
26	20240329	190300	28210755	1887	1887	1887	1887	0
27	20240329	190200	28210755	1887	1887	1887	1887	0
28	20240329	190100	28210755	1887	1887	1887	1887	0
29	20240329	190000	28210755	1887	1887	1887	1887	0
30	20240329	185900	28210755	1887	1887	1887	1887	0
31	20240329	185800	28210755	1887	1887	1887	1887	0
32	20240329	185700	28210755	1887	1887	1887	1887	175
33	20240329	185600	28210755	1887	1887	1887	1887	0
34	20240329	185500	28210755	1887	1887	1887	1887	0
35	20240329	185400	28210755	1887	1887	1887	1887	0
36	20240329	185300	28210755	1887	1887	1887	1887	0
37	20240329	185200	28210755	1887	1887	1887	1887	0
38	20240329	185100	28210755	1887	1887	1887	1887	0
39	20240329	185000	28210755	1887	1887	1887	1887	0
40	20240329	184900	28210755	1887	1887	1887	1887	0
41	20240329	184800	28210755	1887	1887	1887	1887	0
42	20240329	184700	28210755	1887	1887	1887	1887	0
43	20240329	184600	28210755	1887	1887	1887	1887	0
44	20240329	184500	28210755	1887	1887	1887	1887	0
45	20240329	184400	28210755	1887	1887	1887	1887	0
46	20240329	184300	28210755	1887	1887	1887	1887	0
47	20240329	184200	28210755	1887	1887	1887	1887	0
48	20240329	184100	28210755	1887	1887	1887	1887	0
49	20240329	184000	28210755	1887	1887	1887	1887	0
50	20240329	183900	28210755	1887	1887	1887	1887	0
51	20240329	183800	28210755	1887	1887	1887	1887	0
52	20240329	183700	28210755	1887	1887	1887	1887	0
53	20240329	183600	28210755	1887	1887	1887	1887	0
54	20240329	183500	28210755	1887	1887	1887	1887	0
55	20240329	183400	28210755	1887	1887	1887	1887	0
56	20240329	183300	28210755	1887	1887	1887	1887	0
57	20240329	183200	28210755	1887	1887	1887	1887	0
58	20240329	183100	28210755	1887	1887	1887	1887	0
59	20240329	183000	28210755	1887	1887	1887	1887	0
60	20240329	182900	28210755	1887	1887	1887	1887	0
61	20240329	182800	28210755	1887	1887	1887	1887	0
62	20240329	182700	28210755	1887	1887	1887	1887	175
63	20240329	182600	28210755	1887	1887	1887	1887	0
64	20240329	182500	28210755	1887	1887	1887	1887	0
65	20240329	182400	28210755	1887	1887	1887	1887	0
66	20240329	182300	28210755	1887	1887	1887	1887	0
67	20240329	182200	28210755	1887	1887	1887	1887	0
68	20240329	182100	28210755	1887	1887	1887	1887	0
69	20240329	182000	28210755	1887	1887	1887	1887	0
70	20240329	181900	28210755	1887	1887	1887	1887	0
71	20240329	181800	28210755	1887	1887	1887	1887	0
72	20240329	181700	28210755	1887	1887	1887	1887	0
73	20240329	181600	28210755	1887	1887	1887	1887	0
74	20240329	181500	28210755	1887	1887	1887	1887	0
75	20240329	181400	28210755	1887	1887	1887	1887	0
76	20240329	181300	28210755	1887	1887	1887	1887	0
77	20240329	181200	28210755	1887	1887	1887	1887	0
78	20240329	181100	28210755	1887	1887	1887	1887	0
79	20240329	181000	28210755	1887	1887	1887	1887	0
80	20240329	180900	28210755	1887	1887	1887	1887	0
81	20240329	180800	28210755	1887	1887	1887	1887	0
82	20240329	180700	28210755	1887	1887	1887	1887	0
83	20240329	180600	28210755	1887	1887	1887	1887	0
84	20240329	180500	28210755	1887	1887	1887	1887	0
85	20240329	180400	28210755	1887	1887	1887	1887	0
86	20240329	180300	28210755	1887	1887	1887	1887	0
87	20240329	180200	28210755	1887	1887	1887	1887	0
88	20240329	180100	28210755	1887	1887	1887	1887	0
89	20240329	180000	28210755	1887	1887	1887	1887	0
90	20240329	175900	28210755	1887	1887	1887	1887	0
91	20240329	175800	28210755	1887	1887	1887	1887	0
92	20240329	175700	28210755	1887	1887	1887	1887	175
93	20240329	175600	28210755	1887	1887	1887	1887	0
94	20240329	175500	28210755	1887	1887	1887	1887	0
95	20240329	175400	28210755	1887	1887	1887	1887	0
96	20240329	175300	28210755	1887	1887	1887	1887	0
97	20240329	175200	28210755	1887	1887	1887	1887	0
98	20240329	175100	28210755	1887	1887	1887	1887	0
99	20240329	175000	28210755	1887	1887	1887	1887	0
100	20240329	174900	28210755	1887	1887	1887	1887	0
101	20240329	174800	28210755	1887	1887	1887	1887	0
102	20240329	174700	28210755	1887	1887	1887	1887	0
103	20240329	174600	28210755	1887	1887	1887	1887	0
104	20240329	174500	28210755	1887	1887	1887	1887	0
105	20240329	174400	28210755	1887	1887	1887	1887	0
106	20240329	174300	28210755	1887	1887	1887	1887	0
107	20240329	174200	28210755	1887	1887	1887	1887	0
108	20240329	174100	28210755	1887	1887	1887	1887	0
109	20240329	174000	28210755	1887	1887	1887	1887	0
110	20240329	173900	28210755	1887	1887	1887	1887	0
111	20240329	173800	28210755	1887	1887	1887	1887	0
112	20240329	173700	28210755	1887	1887	1887	1887	0
113	20240329	173600	28210755	1887	1887	1887	1887	0
114	20240329	173500	28210755	1887	1887	1887	1887	0
115	20240329	173400	28210755	1887	1887	1887	1887	0
116	20240329	173300	28210755	1887	1887	1887	1887	0
117	20240329	173200	28210755	1887	1887	1887	1887	0
118	20240329	173100	28210755	1887	1887	1887	1887	0
119	20240329	173000	28210755	1887	1887	1887	1887	0
120	20240329	172900	28210755	1887	1887	1887	1887	0
121	20240329	172800	28210755	1887	1887	1887	1887	0
122	20240329	172700	28210755	1887	1887	1887	1887	175
123	20240329	172600	28210755	1887	1887	1887	1887	0
124	20240329	172500	28210755	1887	1887	1887	1887	0
125	20240329	172400	28210755	1887	1887	1887	1887	0
126	20240329	172300	28210755	1887	1887	1887	1887	0
127	20240329	172200	28210755	1887	1887	1887	1887	0
128	20240329	172100	28210755	1887	1887	1887	1887	0
129	20240329	172000	28210755	1887	1887	1887	1887	0
130	20240329	171900	28210755	1887	1887	1887	1887	0
131	20240329	171800	28210755	1887	1887	1887	1887	0
132	20240329	171700	28210755	1887	1887	1887	1887	0
133	20240329	171600	28210755	1887	1887	1887	1887	0
134	20240329	171500	28210755	1887	1887	1887	1887	0
135	20240329	171400	28210755	1887	1887	1887	1887	0
136	20240329	171300	28210755	1887	1887	1887	1887	0
137	20240329	171200	28210755	1887	1887	1887	1887	0
138	20240329	171100	28210755	1887	1887	1887	1887	0
139	20240329	171000	28210755	1887	1887	1887	1887	0
140	20240329	170900	28210755	1887	1887	1887	1887	0
141	20240329	170800	28210755	1887	1887	1887	1887	0
142	20240329	170700	28210755	1887	1887	1887	1887	0
143	20240329	170600	28210755	1887	1887	1887	1887	0
144	20240329	170500	28210755	1887	1887	1887	1887	0
145	20240329	170400	28210755	1887	1887	1887	1887	0
146	20240329	170300	28210755	1887	1887	1887	1887	0
147	20240329	170200	28210755	1887	1887	1887	1887	0
148	20240329	170100	28210755	1887	1887	1887	1887	0
149	20240329	170000	28210755	1887	1887	1887	1887	0
150	20240329	165900	28210755	1887	1887	1887	1887	0
151	20240329	165800	28210755	1887	1887	1887	1887	0
152	20240329	165700	28210755	1887	1887	1887	1887	175
153	20240329	165600	28210755	1887	1887	1887	1887	0
154	20240329	165500	28210755	1887	1887	1887	1887	0
155	20240329	165400	28210755	1887	1887	1887	1887	0
156	20240329	165300	28210755	1887	1887	1887	1887	0
157	20240329	165200	28210755	1887	1887	1887	1887	0
158	20240329	165100	28210755	1887	1887	1887	1887	0
159	20240329	165000	28210755	1887	1887	1887	1887	0
160	20240329	164900	28210755	1887	1887	1887	1887	0
161	20240329	164800	28210755	1887	1887	1887	1887	0
162	20240329	164700	28210755	1887	1887	1887	1887	0
163	20240329	164600	28210755	1887	1887	1887	1887	0
164	20240329	164500	28210755	1887	1887	1887	1887	0
165	20240329	164400	28210755	1887	1887	1887	1887	0
166	20240329	164300	28210755	1887	1887	1887	1887	0
167	20240329	164200	28210755	1887	1887	1887	1887	0
168	20240329	164100	28210755	1887	1887	1887	1887	0
169	20240329	164000	28210755	1887	1887	1887	1887	0
170	20240329	163900	28210755	1887	1887	1887	1887	0
171	20240329	163800	28210755	1887	1887	1887	1887	0
172	20240329	163700	28210755	1887	1887	1887	1887	0
173	20240329	163600	28210755	1887	1887	1887	1887	0
174	20240329	163500	28210755	1887	1887	1887	1887	0
175	20240329	163400	28210755	1887	1887	1887	1887	0
176	20240329	163300	28210755	1887	1887	1887	1887	0
177	20240329	163200	28210755	1887	1887	1887	1887	0
178	20240329	163100	28210755	1887	1887	1887	1887	0
179	20240329	163000	28210755	1887	1887	1887	1887	0
180	20240329	162900	28210755	1887	1887	1887	1887	0
181	20240329	162800	28210755	1887	1887	1887	1887	0
182	20240329	162700	28210755	1887	1887	1887	1887	175
183	20240329	162600	28210755	1887	1887	1887	1887	0
184	20240329	162500	28210755	1887	1887	1887	1887	0
185	20240329	162400	28210755	1887	1887	1887	1887	0
186	20240329	162300	28210755	1887	1887	1887	1887	0
187	20240329	162200	28210755	1887	1887	1887	1887	0
188	20240329	162100	28210755	1887	1887	1887	1887	0
189	20240329	162000	28210755	1887	1887	1887	1887	0
190	20240329	161900	28210755	1887	1887	1887	1887	0
191	20240329	161800	28210755	1887	1887	1887	1887	0
192	20240329	161700	28210755	1887	1887	1887	1887	0
193	20240329	161600	28210755	1887	1887	1887	1887	0
194	20240329	161500	28210755	1887	1887	1887	1887	0
195	20240329	161400	28210755	1887	1887	1887	1887	0
196	20240329	161300	28210755	1887	1887	1887	1887	0
197	20240329	161200	28210755	1887	1887	1887	1887	0
198	20240329	161100	28210755	1887	1887	1887	1887	0
199	20240329	161000	28210755	1887	1887	1887	1887	0
200	20240329	160900	28210755	1887	1887	1887	1887	0
201	20240329	160800	28210755	1887	1887	1887	1887	0
202	20240329	160700	28210755	1887	1887	1887	1887	0
203	20240329	160600	28210755	1887	1887	1887	1887	0
204	20240329	160500	28210755	1887	1887	1887	1887	0
205	20240329	160400	28210755	1887	1887	1887	1887	0
206	20240329	160300	28210755	1887	1887	1887	1887	0
207	20240329	160200	28210755	1887	1887	1887	1887	0
208	20240329	160100	28210755	1887	1887	1887	1887	0
209	20240329	160000	28210755	1887	1887	1887	1887	0
210	20240329	155900	28210755	1887	1887	1887	1887	0
211	20240329	155800	28210755	1887	1887	1887	1887	0
212	20240329	155700	28210755	1887	1887	1887	1887	175
213	20240329	155600	28210755	1887	1887	1887	1887	0
214	20240329	155500	28210755	1887	1887	1887	1887	0
215	20240329	155400	28210755	1887	1887	1887	1887	0
216	20240329	155300	28210755	1887	1887	1887	1887	0
217	20240329	155200	28210755	1887	1887	1887	1887	0
218	20240329	155100	28210755	1887	1887	1887	1887	0
219	20240329	155000	28210755	1887	1887	1887	1887	0
220	20240329	154900	28210755	1887	1887	1887	1887	0
221	20240329	154800	28210755	1887	1887	1887	1887	0
222	20240329	154700	28210755	1887	1887	1887	1887	0
223	20240329	154600	28210755	1887	1887	1887	1887	0
224	20240329	154500	28210755	1887	1887	1887	1887	0
225	20240329	154400	28210755	1887	1887	1887	1887	0
226	20240329	154300	28210755	1887	1887	1887	1887	0
227	20240329	154200	28210755	1887	1887	1887	1887	0
228	20240329	154100	28210755	1887	1887	1887	1887	0
229	20240329	154000	28210755	1887	1887	1887	1887	0
230	20240329	153900	28210755	1887	1887	1887	1887	0
231	20240329	153800	28210755	1887	1887	1887	1887	0
232	20240329	153700	28210755	1887	1887	1887	1887	0
233	20240329	153600	28210755	1887	1887	1887	1887	0
234	20240329	153500	28210755	1887	1887	1887	1887	0
235	20240329	153400	28210755	1887	1887	1887	1887	0
236	20240329	153300	28210755	1887	1887	1887	1887	0
237	20240329	153200	28210755	1887	1887	1887	1887	0
238	20240329	153100	28210755	1887	1887	1887	1887	0
239	20240329	153000	28210755	1887	1887	1887	1887	175
240	20240329	152900	27880530	1887	1887	1887	1887	0
241	20240329	152800	27880530	1887	1887	1887	1887	0
242	20240329	152700	27880530	1887	1887	1887	1887	0
243	20240329	152600	27880530	1887	1887	1887	1887	0
244	20240329	152500	27880530	1887	1887	1887	1887	0
245	20240329	152400	27880530	1887	1887	1887	1887	0
246	20240329	152300	27880530	1887	1887	1887	1887	0
247	20240329	152200	27880530	1887	1887	1887	1887	0
248	20240329	152100	27880530	1887	1887	1887	1887	0
249	20240329	152000	27880530	1887	1887	1887	1887	0
250	20240329	151900	27880530	1887	1887	1887	1887	0
251	20240329	151800	27880530	1887	1887	1887	1887	42
252	20240329	151700	27801276	1885	1885	1885	1885	0
253	20240329	151600	27801276	1885	1885	1885	1885	77
254	20240329	151500	27656131	1887	1887	1887	1887	0
255	20240329	151400	27656131	1887	1887	1887	1887	0
256	20240329	151300	27656131	1887	1887	1887	1887	0
257	20240329	151200	27656131	1887	1887	1887	1887	5
258	20240329	151100	27646696	1887	1887	1887	1887	0
259	20240329	151000	27646696	1887	1887	1887	1887	0
260	20240329	150900	27646696	1887	1887	1887	1887	0
261	20240329	150800	27646696	1887	1887	1887	1887	0
262	20240329	150700	27646696	1887	1887	1887	1887	0
263	20240329	150600	27646696	1887	1887	1887	1887	0
264	20240329	150500	27646696	1887	1887	1887	1887	0
265	20240329	150400	27646696	1887	1887	1887	1887	141
266	20240329	150300	27380629	1884	1884	1884	1884	0
267	20240329	150200	27380629	1884	1884	1884	1884	0
268	20240329	150100	27380629	1884	1884	1884	1884	0
269	20240329	150000	27380629	1884	1884	1884	1884	0
270	20240329	145900	27380629	1884	1884	1884	1884	0
271	20240329	145800	27380629	1884	1884	1884	1884	0
272	20240329	145700	27380629	1884	1884	1884	1884	0
273	20240329	145600	27380629	1884	1884	1884	1884	0
274	20240329	145500	27380629	1884	1884	1884	1884	0
275	20240329	145400	27380629	1884	1884	1884	1884	0
276	20240329	145300	27380629	1884	1884	1884	1884	0
277	20240329	145200	27380629	1884	1884	1884	1884	0
278	20240329	145100	27380629	1884	1884	1884	1884	0
279	20240329	145000	27380629	1884	1884	1884	1884	0
280	20240329	144900	27380629	1884	1884	1884	1884	0
281	20240329	144800	27380629	1884	1884	1884	1884	0
282	20240329	144700	27380629	1884	1884	1884	1884	0
283	20240329	144600	27380629	1884	1884	1884	1884	0
284	20240329	144500	27380629	1884	1884	1884	1884	0
285	20240329	144400	27380629	1884	1884	1884	1884	0
286	20240329	144300	27380629	1884	1884	1884	1884	0
287	20240329	144200	27380629	1884	1884	1884	1884	36
288	20240329	144100	27312805	1884	1884	1884	1884	0
289	20240329	144000	27312805	1884	1884	1884	1884	0
290	20240329	143900	27312805	1884	1884	1884	1884	0
291	20240329	143800	27312805	1884	1884	1884	1884	0
292	20240329	143700	27312805	1884	1884	1884	1884	0
293	20240329	143600	27312805	1884	1884	1884	1884	0
294	20240329	143500	27312805	1884	1884	1884	1884	0
295	20240329	143400	27312805	1884	1884	1884	1884	0
296	20240329	143300	27312805	1884	1884	1884	1884	0
297	20240329	143200	27312805	1884	1884	1884	1884	0
298	20240329	143100	27312805	1884	1884	1884	1884	0
299	20240329	143000	27312805	1884	1884	1884	1884	0
300	20240329	142900	27312805	1884	1884	1884	1884	0
301	20240329	142800	27312805	1884	1884	1884	1884	0
302	20240329	142700	27312805	1884	1884	1884	1884	0
303	20240329	142600	27312805	1884	1884	1884	1884	0
304	20240329	142500	27312805	1884	1884	1884	1884	0
305	20240329	142400	27312805	1884	1884	1884	1884	0
306	20240329	142300	27312805	1884	1884	1884	1884	0
307	20240329	142200	27312805	1884	1884	1884	1884	0
308	20240329	142100	27312805	1884	1884	1884	1884	0
309	20240329	142000	27312805	1884	1884	1884	1884	0
310	20240329	141900	27312805	1884	1884	1884	1884	8
311	20240329	141800	27297733	1884	1884	1884	1884	0
312	20240329	141700	27297733	1884	1884	1884	1884	0
313	20240329	141600	27297733	1884	1884	1884	1884	0
314	20240329	141500	27297733	1884	1884	1884	1884	0
315	20240329	141400	27297733	1884	1884	1884	1884	0
316	20240329	141300	27297733	1884	1884	1884	1884	0
317	20240329	141200	27297733	1884	1884	1884	1884	0
318	20240329	141100	27297733	1884	1884	1884	1884	0
319	20240329	141000	27297733	1884	1884	1884	1884	0
320	20240329	140900	27297733	1884	1884	1884	1884	0
321	20240329	140800	27297733	1884	1884	1884	1884	0
322	20240329	140700	27297733	1884	1884	1884	1884	0
323	20240329	140600	27297733	1884	1884	1884	1884	0
324	20240329	140500	27297733	1884	1884	1884	1884	0
325	20240329	140400	27297733	1884	1884	1884	1884	0
326	20240329	140300	27297733	1884	1884	1884	1884	0
327	20240329	140200	27297733	1884	1884	1884	1884	0
328	20240329	140100	27297733	1884	1884	1884	1884	53
329	20240329	140000	27197881	1885	1885	1885	1885	122
330	20240329	135900	26967911	1885	1885	1885	1885	0
331	20240329	135800	26967911	1885	1885	1885	1885	0
332	20240329	135700	26967911	1885	1885	1885	1885	0
333	20240329	135600	26967911	1885	1885	1885	1885	0
334	20240329	135500	26967911	1885	1885	1885	1885	0
335	20240329	135400	26967911	1885	1885	1885	1885	0
336	20240329	135300	26967911	1885	1885	1885	1885	0
337	20240329	135200	26967911	1885	1885	1885	1885	0
338	20240329	135100	26967911	1885	1885	1885	1885	0
339	20240329	135000	26967911	1885	1885	1885	1885	0
340	20240329	134900	26967911	1885	1885	1885	1885	0
341	20240329	134800	26967911	1885	1885	1885	1885	0
342	20240329	134700	26967911	1885	1885	1885	1885	0
343	20240329	134600	26967911	1885	1885	1885	1885	278
344	20240329	134500	26443881	1885	1885	1885	1885	0
345	20240329	134400	26443881	1885	1885	1885	1885	0
346	20240329	134300	26443881	1885	1885	1885	1885	0
347	20240329	134200	26443881	1885	1885	1885	1885	0
348	20240329	134100	26443881	1885	1885	1885	1885	0
349	20240329	134000	26443881	1885	1885	1885	1885	0
350	20240329	133900	26443881	1885	1885	1885	1885	0
351	20240329	133800	26443881	1885	1885	1885	1885	0
352	20240329	133700	26443881	1885	1885	1885	1885	0
353	20240329	133600	26443881	1885	1885	1885	1885	0
354	20240329	133500	26443881	1885	1885	1885	1885	0
355	20240329	133400	26443881	1885	1885	1885	1885	0
356	20240329	133300	26443881	1885	1885	1885	1885	0
357	20240329	133200	26443881	1885	1886	1886	1885	306
358	20240329	133100	25867006	1886	1886	1886	1886	0
359	20240329	133000	25867006	1886	1886	1886	1886	135
360	20240329	132900	25612396	1887	1887	1887	1887	0
361	20240329	132800	25612396	1887	1887	1887	1887	0
362	20240329	132700	25612396	1887	1887	1887	1887	0
363	20240329	132600	25612396	1887	1887	1887	1887	0
364	20240329	132500	25612396	1887	1887	1887	1887	1536
365	20240329	132400	22713964	1888	1888	1888	1888	3
366	20240329	132300	22708300	1888	1888	1888	1888	2
367	20240329	132200	22704524	1887	1887	1887	1887	0
368	20240329	132100	22704524	1887	1887	1887	1887	0
369	20240329	132000	22704524	1887	1887	1887	1887	0
370	20240329	131900	22704524	1887	1887	1887	1887	0
371	20240329	131800	22704524	1887	1887	1887	1887	0
372	20240329	131700	22704524	1887	1887	1887	1887	101
373	20240329	131600	22513937	1888	1888	1888	1888	0
374	20240329	131500	22513937	1888	1888	1888	1888	0
375	20240329	131400	22513937	1888	1888	1888	1888	0
376	20240329	131300	22513937	1888	1888	1888	1888	140
377	20240329	131200	22249617	1887	1887	1887	1887	0
378	20240329	131100	22249617	1887	1887	1887	1887	0
379	20240329	131000	22249617	1887	1887	1887	1887	0
380	20240329	130900	22249617	1887	1887	1887	1887	0
381	20240329	130800	22249617	1887	1887	1887	1887	0
382	20240329	130700	22249617	1887	1887	1887	1887	0
383	20240329	130600	22249617	1887	1887	1887	1887	0
384	20240329	130500	22249617	1887	1887	1887	1887	0
385	20240329	130400	22249617	1887	1887	1887	1887	0
386	20240329	130300	22249617	1887	1887	1887	1887	0
387	20240329	130200	22249617	1887	1887	1887	1887	0
388	20240329	130100	22249617	1887	1887	1887	1887	0
389	20240329	130000	22249617	1887	1887	1887	1887	0
390	20240329	125900	22249617	1887	1887	1887	1887	0
391	20240329	125800	22249617	1887	1887	1887	1887	0
392	20240329	125700	22249617	1887	1887	1887	1887	0
393	20240329	125600	22249617	1887	1887	1887	1887	0
394	20240329	125500	22249617	1887	1887	1887	1887	5
395	20240329	125400	22240182	1887	1887	1887	1887	0
396	20240329	125300	22240182	1887	1887	1887	1887	0
397	20240329	125200	22240182	1887	1887	1887	1887	68
398	20240329	125100	22111866	1886	1886	1886	1886	0
399	20240329	125000	22111866	1886	1886	1886	1886	1
400	20240329	124900	22109980	1888	1888	1888	1888	3
401	20240329	124800	22104316	1885	1885	1885	1885	0
402	20240329	124700	22104316	1885	1886	1886	1885	100
403	20240329	124600	21915717	1886	1886	1886	1886	1
404	20240329	124500	21913831	1890	1890	1890	1890	0
405	20240329	124400	21913831	1890	1890	1890	1890	0
406	20240329	124300	21913831	1890	1890	1890	1890	0
407	20240329	124200	21913831	1890	1890	1890	1890	0
408	20240329	124100	21913831	1890	1890	1890	1890	0
409	20240329	124000	21913831	1890	1890	1890	1890	0
410	20240329	123900	21913831	1890	1890	1890	1890	250
411	20240329	123800	21441331	1890	1890	1890	1890	0
412	20240329	123700	21441331	1890	1890	1890	1890	0
413	20240329	123600	21441331	1890	1890	1890	1890	0
414	20240329	123500	21441331	1890	1890	1890	1890	0
415	20240329	123400	21441331	1890	1890	1890	1890	0
416	20240329	123300	21441331	1890	1890	1890	1890	0
417	20240329	123200	21441331	1890	1890	1890	1890	0
418	20240329	123100	21441331	1890	1890	1890	1890	1
419	20240329	123000	21439441	1890	1890	1890	1890	0
420	20240329	122900	21439441	1890	1890	1890	1890	314
421	20240329	122800	20845981	1890	1890	1890	1890	0
422	20240329	122700	20845981	1890	1890	1890	1890	0
423	20240329	122600	20845981	1890	1890	1890	1890	0
424	20240329	122500	20845981	1890	1890	1890	1890	80
425	20240329	122400	20694781	1890	1890	1890	1890	0
426	20240329	122300	20694781	1890	1890	1890	1890	0
427	20240329	122200	20694781	1890	1890	1890	1890	0
428	20240329	122100	20694781	1890	1890	1890	1890	0
429	20240329	122000	20694781	1890	1890	1890	1890	0
430	20240329	121900	20694781	1890	1890	1890	1890	669
431	20240329	121800	19430371	1890	1890	1890	1890	0
432	20240329	121700	19430371	1890	1890	1890	1890	0
433	20240329	121600	19430371	1890	1890	1890	1890	0
434	20240329	121500	19430371	1890	1890	1890	1890	0
435	20240329	121400	19430371	1890	1890	1890	1890	0
436	20240329	121300	19430371	1890	1890	1890	1890	0
437	20240329	121200	19430371	1890	1890	1890	1890	0
438	20240329	121100	19430371	1890	1890	1890	1890	0
439	20240329	121000	19430371	1890	1890	1890	1890	0
440	20240329	120900	19430371	1890	1890	1890	1890	0
441	20240329	120800	19430371	1890	1890	1890	1890	0
442	20240329	120700	19430371	1890	1890	1890	1890	13
443	20240329	120600	19405801	1890	1890	1890	1890	590
444	20240329	120500	18290701	1890	1890	1890	1890	0
445	20240329	120400	18290701	1890	1890	1890	1890	0
446	20240329	120300	18290701	1890	1890	1890	1890	0
447	20240329	120200	18290701	1890	1890	1890	1890	0
448	20240329	120100	18290701	1890	1890	1890	1890	0
449	20240329	120000	18290701	1890	1890	1890	1890	0
450	20240329	115900	18290701	1890	1890	1890	1890	0
451	20240329	115800	18290701	1890	1890	1890	1890	0
452	20240329	115700	18290701	1890	1890	1890	1890	0
453	20240329	115600	18290701	1890	1890	1890	1890	14
454	20240329	115500	18264241	1890	1890	1890	1890	0
455	20240329	115400	18264241	1890	1890	1890	1890	0
456	20240329	115300	18264241	1890	1890	1890	1890	0
457	20240329	115200	18264241	1890	1890	1890	1890	0
458	20240329	115100	18264241	1890	1890	1890	1890	12
459	20240329	115000	18241561	1890	1890	1890	1890	0
460	20240329	114900	18241561	1890	1890	1890	1890	5
461	20240329	114800	18232111	1890	1890	1890	1890	5
462	20240329	114700	18222661	1882	1882	1882	1882	0
463	20240329	114600	18222661	1882	1882	1882	1882	0
464	20240329	114500	18222661	1882	1882	1882	1882	0
465	20240329	114400	18222661	1882	1884	1884	1882	239
466	20240329	114300	17772447	1883	1883	1883	1883	0
467	20240329	114200	17772447	1883	1883	1883	1883	0
468	20240329	114100	17772447	1883	1883	1883	1883	0
469	20240329	114000	17772447	1883	1883	1883	1883	2
470	20240329	113900	17768681	1881	1881	1881	1881	0
471	20240329	113800	17768681	1881	1881	1881	1881	0
472	20240329	113700	17768681	1881	1881	1881	1881	0
473	20240329	113600	17768681	1881	1881	1881	1881	0
474	20240329	113500	17768681	1881	1881	1881	1881	0
475	20240329	113400	17768681	1881	1881	1881	1881	0
476	20240329	113300	17768681	1881	1881	1881	1881	0
477	20240329	113200	17768681	1881	1881	1881	1881	0
478	20240329	113100	17768681	1881	1881	1881	1881	0
479	20240329	113000	17768681	1881	1881	1881	1881	0
480	20240329	112900	17768681	1881	1881	1881	1881	0
481	20240329	112800	17768681	1881	1881	1881	1881	0
482	20240329	112700	17768681	1881	1881	1881	1881	0
483	20240329	112600	17768681	1881	1881	1881	1881	0
484	20240329	112500	17768681	1881	1881	1881	1881	0
485	20240329	112400	17768681	1881	1881	1881	1881	0
486	20240329	112300	17768681	1881	1881	1881	1881	0
487	20240329	112200	17768681	1881	1881	1881	1881	0
488	20240329	112100	17768681	1881	1881	1881	1881	0
489	20240329	112000	17768681	1881	1881	1881	1881	0
490	20240329	111900	17768681	1881	1881	1881	1881	175
491	20240329	111800	17439506	1886	1886	1886	1886	0
492	20240329	111700	17439506	1886	1886	1886	1886	0
493	20240329	111600	17439506	1886	1886	1886	1886	0
494	20240329	111500	17439506	1886	1886	1886	1886	0
495	20240329	111400	17439506	1886	1886	1886	1886	53
496	20240329	111300	17339548	1886	1886	1886	1886	0
497	20240329	111200	17339548	1886	1886	1886	1886	0
498	20240329	111100	17339548	1886	1886	1886	1886	83
499	20240329	111000	17183010	1886	1886	1886	1886	0
500	20240329	110900	17183010	1886	1886	1886	1886	53
501	20240329	110800	17083052	1881	1881	1881	1881	0
502	20240329	110700	17083052	1881	1881	1881	1881	0
503	20240329	110600	17083052	1881	1881	1881	1881	0
504	20240329	110500	17083052	1881	1881	1881	1881	0
505	20240329	110400	17083052	1881	1886	1886	1881	172
506	20240329	110300	16759090	1885	1885	1885	1885	0
507	20240329	110200	16759090	1885	1885	1885	1885	16
508	20240329	110100	16728930	1881	1881	1881	1881	0
509	20240329	110000	16728930	1881	1881	1881	1881	0
510	20240329	105900	16728930	1881	1881	1881	1881	0
511	20240329	105800	16728930	1881	1881	1881	1881	0
512	20240329	105700	16728930	1881	1881	1881	1881	0
513	20240329	105600	16728930	1881	1881	1881	1881	0
514	20240329	105500	16728930	1881	1881	1881	1881	0
515	20240329	105400	16728930	1881	1881	1881	1881	0
516	20240329	105300	16728930	1881	1881	1881	1881	0
517	20240329	105200	16728930	1881	1881	1881	1881	1
518	20240329	105100	16727049	1881	1881	1881	1881	0
519	20240329	105000	16727049	1881	1882	1882	1881	1078
520	20240329	104900	14699181	1881	1881	1881	1881	0
521	20240329	104800	14699181	1881	1881	1881	1881	0
522	20240329	104700	14699181	1881	1881	1881	1881	0
523	20240329	104600	14699181	1881	1881	1881	1881	0
524	20240329	104500	14699181	1881	1881	1881	1881	0
525	20240329	104400	14699181	1881	1881	1881	1881	0
526	20240329	104300	14699181	1881	1881	1881	1881	0
527	20240329	104200	14699181	1881	1881	1881	1881	0
528	20240329	104100	14699181	1881	1881	1881	1881	0
529	20240329	104000	14699181	1881	1881	1881	1881	0
530	20240329	103900	14699181	1881	1881	1881	1881	0
531	20240329	103800	14699181	1881	1881	1881	1881	0
532	20240329	103700	14699181	1881	1881	1881	1881	0
533	20240329	103600	14699181	1881	1881	1881	1881	0
534	20240329	103500	14699181	1881	1881	1881	1881	0
535	20240329	103400	14699181	1881	1881	1881	1881	0
536	20240329	103300	14699181	1881	1881	1881	1881	0
537	20240329	103200	14699181	1881	1881	1881	1881	0
538	20240329	103100	14699181	1881	1881	1881	1881	0
539	20240329	103000	14699181	1881	1881	1881	1881	0
540	20240329	102900	14699181	1881	1881	1881	1881	0
541	20240329	102800	14699181	1881	1881	1881	1881	0
542	20240329	102700	14699181	1881	1881	1881	1881	0
543	20240329	102600	14699181	1881	1881	1881	1881	0
544	20240329	102500	14699181	1881	1881	1881	1881	0
545	20240329	102400	14699181	1881	1882	1882	1881	5
546	20240329	102300	14689775	1881	1890	1890	1881	1575
547	20240329	102200	11726361	1893	1893	1893	1893	0
548	20240329	102100	11726361	1893	1893	1893	1893	0
549	20240329	102000	11726361	1893	1893	1893	1893	0
550	20240329	101900	11726361	1893	1893	1893	1893	0
551	20240329	101800	11726361	1893	1893	1893	1893	0
552	20240329	101700	11726361	1893	1893	1893	1893	0
553	20240329	101600	11726361	1893	1893	1893	1893	0
554	20240329	101500	11726361	1893	1893	1893	1893	0
555	20240329	101400	11726361	1893	1893	1893	1893	0
556	20240329	101300	11726361	1893	1891	1893	1891	3
557	20240329	101200	11720686	1890	1890	1890	1890	0
558	20240329	101100	11720686	1890	1890	1890	1890	0
559	20240329	101000	11720686	1890	1890	1890	1890	250
560	20240329	100900	11248186	1890	1890	1890	1890	509
561	20240329	100800	10286176	1890	1890	1890	1890	2000
562	20240329	100700	6506176	1890	1890	1890	1890	0
563	20240329	100600	6506176	1890	1890	1890	1890	0
564	20240329	100500	6506176	1890	1890	1890	1890	0
565	20240329	100400	6506176	1890	1890	1890	1890	0
566	20240329	100300	6506176	1890	1890	1890	1890	0
567	20240329	100200	6506176	1890	1890	1890	1890	0
568	20240329	100100	6506176	1890	1890	1890	1890	0
569	20240329	100000	6506176	1890	1890	1890	1890	0
570	20240329	095900	6506176	1890	1889	1890	1889	235
571	20240329	095800	6062027	1885	1885	1885	1885	0
572	20240329	095700	6062027	1885	1885	1885	1885	0
573	20240329	095600	6062027	1885	1885	1885	1885	0
574	20240329	095500	6062027	1885	1885	1885	1885	0
575	20240329	095400	6062027	1885	1885	1885	1885	500
576	20240329	095300	5119527	1889	1889	1889	1889	0
577	20240329	095200	5119527	1889	1889	1889	1889	1
578	20240329	095100	5117638	1889	1889	1889	1889	490
579	20240329	095000	4192028	1881	1881	1881	1881	0
580	20240329	094900	4192028	1881	1881	1881	1881	0
581	20240329	094800	4192028	1881	1882	1882	1881	733
582	20240329	094700	2813005	1881	1881	1881	1881	0
583	20240329	094600	2813005	1881	1881	1881	1881	0
584	20240329	094500	2813005	1881	1881	1881	1881	0
585	20240329	094400	2813005	1881	1881	1881	1881	0
586	20240329	094300	2813005	1881	1881	1881	1881	1
587	20240329	094200	2811124	1892	1892	1892	1892	0
588	20240329	094100	2811124	1892	1892	1892	1892	0
589	20240329	094000	2811124	1892	1892	1892	1881	779
590	20240329	093900	1345803	1881	1881	1881	1881	0
591	20240329	093800	1345803	1881	1881	1881	1881	0
592	20240329	093700	1345803	1881	1881	1881	1881	232
593	20240329	093600	909411	1881	1881	1881	1881	0
594	20240329	093500	909411	1881	1881	1881	1881	0
595	20240329	093400	909411	1881	1881	1881	1881	0
596	20240329	093300	909411	1881	1881	1881	1881	0
597	20240329	093200	909411	1881	1881	1881	1881	0
598	20240329	093100	909411	1881	1881	1881	1881	0
599	20240329	093000	909411	1881	1881	1881	1881	4
600	20240329	092900	901887	1894	1894	1894	1894	0
601	20240329	092800	901887	1894	1894	1894	1894	0
602	20240329	092700	901887	1894	1894	1894	1894	0
603	20240329	092600	901887	1894	1894	1894	1894	0
604	20240329	092500	901887	1894	1894	1894	1894	3
605	20240329	092400	896205	1881	1881	1881	1881	0
606	20240329	092300	896205	1881	1881	1881	1881	0
607	20240329	092200	896205	1881	1881	1881	1881	0
608	20240329	092100	896205	1881	1881	1881	1881	0
609	20240329	092000	896205	1881	1881	1881	1881	0
610	20240329	091900	896205	1881	1881	1881	1881	0
611	20240329	091800	896205	1881	1881	1881	1881	95
612	20240329	091700	717510	1881	1881	1881	1881	31
613	20240329	091600	659199	1881	1881	1881	1881	0
614	20240329	091500	659199	1881	1881	1881	1881	0
615	20240329	091400	659199	1881	1881	1881	1881	0
616	20240329	091300	659199	1881	1881	1881	1881	1
617	20240329	091200	657318	1896	1896	1896	1896	0
618	20240329	091100	657318	1896	1896	1896	1896	0
619	20240329	091000	657318	1896	1896	1896	1896	0
620	20240329	090900	657318	1896	1896	1896	1896	0
621	20240329	090800	657318	1896	1896	1896	1896	1
622	20240329	090700	655422	1878	1878	1878	1878	0
623	20240329	090600	655422	1878	1878	1878	1878	0
624	20240329	090500	655422	1878	1878	1878	1878	0
625	20240329	090400	655422	1878	1878	1878	1878	0
626	20240329	090300	655422	1878	1878	1878	1878	0
627	20240329	090200	655422	1878	1878	1878	1878	0
628	20240329	090100	655422	1878	1878	1878	1878	0
629	20240329	090000	655422	1878	1878	1878	1878	349