KissMeData/050760/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193000	33502685	1907	1907	1907	1907	217
3	20240311	192900	33502685	1907	1907	1907	1907	0
4	20240311	192800	33502685	1907	1907	1907	1907	0
5	20240311	192700	33502685	1907	1907	1907	1907	0
6	20240311	192600	33502685	1907	1907	1907	1907	0
7	20240311	192500	33502685	1907	1907	1907	1907	0
8	20240311	192400	33502685	1907	1907	1907	1907	0
9	20240311	192300	33502685	1907	1907	1907	1907	0
10	20240311	192200	33502685	1907	1907	1907	1907	0
11	20240311	192100	33502685	1907	1907	1907	1907	0
12	20240311	192000	33502685	1907	1907	1907	1907	0
13	20240311	191900	33502685	1907	1907	1907	1907	0
14	20240311	191800	33502685	1907	1907	1907	1907	0
15	20240311	191700	33502685	1907	1907	1907	1907	0
16	20240311	191600	33502685	1907	1907	1907	1907	0
17	20240311	191500	33502685	1907	1907	1907	1907	0
18	20240311	191400	33502685	1907	1907	1907	1907	0
19	20240311	191300	33502685	1907	1907	1907	1907	0
20	20240311	191200	33502685	1907	1907	1907	1907	0
21	20240311	191100	33502685	1907	1907	1907	1907	0
22	20240311	191000	33502685	1907	1907	1907	1907	0
23	20240311	190900	33502685	1907	1907	1907	1907	0
24	20240311	190800	33502685	1907	1907	1907	1907	0
25	20240311	190700	33502685	1907	1907	1907	1907	0
26	20240311	190600	33502685	1907	1907	1907	1907	0
27	20240311	190500	33502685	1907	1907	1907	1907	0
28	20240311	190400	33502685	1907	1907	1907	1907	0
29	20240311	190300	33502685	1907	1907	1907	1907	0
30	20240311	190200	33502685	1907	1907	1907	1907	0
31	20240311	190100	33502685	1907	1907	1907	1907	0
32	20240311	190000	33502685	1907	1907	1907	1907	217
33	20240311	185900	33502685	1907	1907	1907	1907	0
34	20240311	185800	33502685	1907	1907	1907	1907	0
35	20240311	185700	33502685	1907	1907	1907	1907	0
36	20240311	185600	33502685	1907	1907	1907	1907	0
37	20240311	185500	33502685	1907	1907	1907	1907	0
38	20240311	185400	33502685	1907	1907	1907	1907	0
39	20240311	185300	33502685	1907	1907	1907	1907	0
40	20240311	185200	33502685	1907	1907	1907	1907	0
41	20240311	185100	33502685	1907	1907	1907	1907	0
42	20240311	185000	33502685	1907	1907	1907	1907	0
43	20240311	184900	33502685	1907	1907	1907	1907	0
44	20240311	184800	33502685	1907	1907	1907	1907	0
45	20240311	184700	33502685	1907	1907	1907	1907	0
46	20240311	184600	33502685	1907	1907	1907	1907	0
47	20240311	184500	33502685	1907	1907	1907	1907	0
48	20240311	184400	33502685	1907	1907	1907	1907	0
49	20240311	184300	33502685	1907	1907	1907	1907	0
50	20240311	184200	33502685	1907	1907	1907	1907	0
51	20240311	184100	33502685	1907	1907	1907	1907	0
52	20240311	184000	33502685	1907	1907	1907	1907	0
53	20240311	183900	33502685	1907	1907	1907	1907	0
54	20240311	183800	33502685	1907	1907	1907	1907	0
55	20240311	183700	33502685	1907	1907	1907	1907	0
56	20240311	183600	33502685	1907	1907	1907	1907	0
57	20240311	183500	33502685	1907	1907	1907	1907	0
58	20240311	183400	33502685	1907	1907	1907	1907	0
59	20240311	183300	33502685	1907	1907	1907	1907	0
60	20240311	183200	33502685	1907	1907	1907	1907	0
61	20240311	183100	33502685	1907	1907	1907	1907	0
62	20240311	183000	33502685	1907	1907	1907	1907	217
63	20240311	182900	33502685	1907	1907	1907	1907	0
64	20240311	182800	33502685	1907	1907	1907	1907	0
65	20240311	182700	33502685	1907	1907	1907	1907	0
66	20240311	182600	33502685	1907	1907	1907	1907	0
67	20240311	182500	33502685	1907	1907	1907	1907	0
68	20240311	182400	33502685	1907	1907	1907	1907	0
69	20240311	182300	33502685	1907	1907	1907	1907	0
70	20240311	182200	33502685	1907	1907	1907	1907	0
71	20240311	182100	33502685	1907	1907	1907	1907	0
72	20240311	182000	33502685	1907	1907	1907	1907	0
73	20240311	181900	33502685	1907	1907	1907	1907	0
74	20240311	181800	33502685	1907	1907	1907	1907	0
75	20240311	181700	33502685	1907	1907	1907	1907	0
76	20240311	181600	33502685	1907	1907	1907	1907	0
77	20240311	181500	33502685	1907	1907	1907	1907	0
78	20240311	181400	33502685	1907	1907	1907	1907	0
79	20240311	181300	33502685	1907	1907	1907	1907	0
80	20240311	181200	33502685	1907	1907	1907	1907	0
81	20240311	181100	33502685	1907	1907	1907	1907	0
82	20240311	181000	33502685	1907	1907	1907	1907	0
83	20240311	180900	33502685	1907	1907	1907	1907	0
84	20240311	180800	33502685	1907	1907	1907	1907	0
85	20240311	180700	33502685	1907	1907	1907	1907	0
86	20240311	180600	33502685	1907	1907	1907	1907	0
87	20240311	180500	33502685	1907	1907	1907	1907	0
88	20240311	180400	33502685	1907	1907	1907	1907	0
89	20240311	180300	33502685	1907	1907	1907	1907	0
90	20240311	180200	33502685	1907	1907	1907	1907	0
91	20240311	180100	33502685	1907	1907	1907	1907	0
92	20240311	180000	33502685	1907	1907	1907	1907	217
93	20240311	175900	33502685	1907	1907	1907	1907	0
94	20240311	175800	33502685	1907	1907	1907	1907	0
95	20240311	175700	33502685	1907	1907	1907	1907	0
96	20240311	175600	33502685	1907	1907	1907	1907	0
97	20240311	175500	33502685	1907	1907	1907	1907	0
98	20240311	175400	33502685	1907	1907	1907	1907	0
99	20240311	175300	33502685	1907	1907	1907	1907	0
100	20240311	175200	33502685	1907	1907	1907	1907	0
101	20240311	175100	33502685	1907	1907	1907	1907	0
102	20240311	175000	33502685	1907	1907	1907	1907	0
103	20240311	174900	33502685	1907	1907	1907	1907	0
104	20240311	174800	33502685	1907	1907	1907	1907	0
105	20240311	174700	33502685	1907	1907	1907	1907	0
106	20240311	174600	33502685	1907	1907	1907	1907	0
107	20240311	174500	33502685	1907	1907	1907	1907	0
108	20240311	174400	33502685	1907	1907	1907	1907	0
109	20240311	174300	33502685	1907	1907	1907	1907	0
110	20240311	174200	33502685	1907	1907	1907	1907	0
111	20240311	174100	33502685	1907	1907	1907	1907	0
112	20240311	174000	33502685	1907	1907	1907	1907	0
113	20240311	173900	33502685	1907	1907	1907	1907	0
114	20240311	173800	33502685	1907	1907	1907	1907	0
115	20240311	173700	33502685	1907	1907	1907	1907	0
116	20240311	173600	33502685	1907	1907	1907	1907	0
117	20240311	173500	33502685	1907	1907	1907	1907	0
118	20240311	173400	33502685	1907	1907	1907	1907	0
119	20240311	173300	33502685	1907	1907	1907	1907	0
120	20240311	173200	33502685	1907	1907	1907	1907	0
121	20240311	173100	33502685	1907	1907	1907	1907	0
122	20240311	173000	33502685	1907	1907	1907	1907	217
123	20240311	172900	33502685	1907	1907	1907	1907	0
124	20240311	172800	33502685	1907	1907	1907	1907	0
125	20240311	172700	33502685	1907	1907	1907	1907	0
126	20240311	172600	33502685	1907	1907	1907	1907	0
127	20240311	172500	33502685	1907	1907	1907	1907	0
128	20240311	172400	33502685	1907	1907	1907	1907	0
129	20240311	172300	33502685	1907	1907	1907	1907	0
130	20240311	172200	33502685	1907	1907	1907	1907	0
131	20240311	172100	33502685	1907	1907	1907	1907	0
132	20240311	172000	33502685	1907	1907	1907	1907	0
133	20240311	171900	33502685	1907	1907	1907	1907	0
134	20240311	171800	33502685	1907	1907	1907	1907	0
135	20240311	171700	33502685	1907	1907	1907	1907	0
136	20240311	171600	33502685	1907	1907	1907	1907	0
137	20240311	171500	33502685	1907	1907	1907	1907	0
138	20240311	171400	33502685	1907	1907	1907	1907	0
139	20240311	171300	33502685	1907	1907	1907	1907	0
140	20240311	171200	33502685	1907	1907	1907	1907	0
141	20240311	171100	33502685	1907	1907	1907	1907	0
142	20240311	171000	33502685	1907	1907	1907	1907	0
143	20240311	170900	33502685	1907	1907	1907	1907	0
144	20240311	170800	33502685	1907	1907	1907	1907	0
145	20240311	170700	33502685	1907	1907	1907	1907	0
146	20240311	170600	33502685	1907	1907	1907	1907	0
147	20240311	170500	33502685	1907	1907	1907	1907	0
148	20240311	170400	33502685	1907	1907	1907	1907	0
149	20240311	170300	33502685	1907	1907	1907	1907	0
150	20240311	170200	33502685	1907	1907	1907	1907	0
151	20240311	170100	33502685	1907	1907	1907	1907	0
152	20240311	170000	33502685	1907	1907	1907	1907	217
153	20240311	165900	33502685	1907	1907	1907	1907	0
154	20240311	165800	33502685	1907	1907	1907	1907	0
155	20240311	165700	33502685	1907	1907	1907	1907	0
156	20240311	165600	33502685	1907	1907	1907	1907	0
157	20240311	165500	33502685	1907	1907	1907	1907	0
158	20240311	165400	33502685	1907	1907	1907	1907	0
159	20240311	165300	33502685	1907	1907	1907	1907	0
160	20240311	165200	33502685	1907	1907	1907	1907	0
161	20240311	165100	33502685	1907	1907	1907	1907	0
162	20240311	165000	33502685	1907	1907	1907	1907	0
163	20240311	164900	33502685	1907	1907	1907	1907	0
164	20240311	164800	33502685	1907	1907	1907	1907	0
165	20240311	164700	33502685	1907	1907	1907	1907	0
166	20240311	164600	33502685	1907	1907	1907	1907	0
167	20240311	164500	33502685	1907	1907	1907	1907	0
168	20240311	164400	33502685	1907	1907	1907	1907	0
169	20240311	164300	33502685	1907	1907	1907	1907	0
170	20240311	164200	33502685	1907	1907	1907	1907	0
171	20240311	164100	33502685	1907	1907	1907	1907	0
172	20240311	164000	33502685	1907	1907	1907	1907	0
173	20240311	163900	33502685	1907	1907	1907	1907	0
174	20240311	163800	33502685	1907	1907	1907	1907	0
175	20240311	163700	33502685	1907	1907	1907	1907	0
176	20240311	163600	33502685	1907	1907	1907	1907	0
177	20240311	163500	33502685	1907	1907	1907	1907	0
178	20240311	163400	33502685	1907	1907	1907	1907	0
179	20240311	163300	33502685	1907	1907	1907	1907	0
180	20240311	163200	33502685	1907	1907	1907	1907	0
181	20240311	163100	33502685	1907	1907	1907	1907	0
182	20240311	163000	33502685	1907	1907	1907	1907	217
183	20240311	162900	33502685	1907	1907	1907	1907	0
184	20240311	162800	33502685	1907	1907	1907	1907	0
185	20240311	162700	33502685	1907	1907	1907	1907	0
186	20240311	162600	33502685	1907	1907	1907	1907	0
187	20240311	162500	33502685	1907	1907	1907	1907	0
188	20240311	162400	33502685	1907	1907	1907	1907	0
189	20240311	162300	33502685	1907	1907	1907	1907	0
190	20240311	162200	33502685	1907	1907	1907	1907	0
191	20240311	162100	33502685	1907	1907	1907	1907	0
192	20240311	162000	33502685	1907	1907	1907	1907	0
193	20240311	161900	33502685	1907	1907	1907	1907	0
194	20240311	161800	33502685	1907	1907	1907	1907	0
195	20240311	161700	33502685	1907	1907	1907	1907	0
196	20240311	161600	33502685	1907	1907	1907	1907	0
197	20240311	161500	33502685	1907	1907	1907	1907	0
198	20240311	161400	33502685	1907	1907	1907	1907	0
199	20240311	161300	33502685	1907	1907	1907	1907	0
200	20240311	161200	33502685	1907	1907	1907	1907	0
201	20240311	161100	33502685	1907	1907	1907	1907	0
202	20240311	161000	33502685	1907	1907	1907	1907	0
203	20240311	160900	33502685	1907	1907	1907	1907	0
204	20240311	160800	33502685	1907	1907	1907	1907	0
205	20240311	160700	33502685	1907	1907	1907	1907	0
206	20240311	160600	33502685	1907	1907	1907	1907	0
207	20240311	160500	33502685	1907	1907	1907	1907	0
208	20240311	160400	33502685	1907	1907	1907	1907	0
209	20240311	160300	33502685	1907	1907	1907	1907	0
210	20240311	160200	33502685	1907	1907	1907	1907	0
211	20240311	160100	33502685	1907	1907	1907	1907	0
212	20240311	160000	33502685	1907	1907	1907	1907	217
213	20240311	155900	33502685	1907	1907	1907	1907	0
214	20240311	155800	33502685	1907	1907	1907	1907	0
215	20240311	155700	33502685	1907	1907	1907	1907	0
216	20240311	155600	33502685	1907	1907	1907	1907	0
217	20240311	155500	33502685	1907	1907	1907	1907	0
218	20240311	155400	33502685	1907	1907	1907	1907	0
219	20240311	155300	33502685	1907	1907	1907	1907	0
220	20240311	155200	33502685	1907	1907	1907	1907	0
221	20240311	155100	33502685	1907	1907	1907	1907	0
222	20240311	155000	33502685	1907	1907	1907	1907	0
223	20240311	154900	33502685	1907	1907	1907	1907	0
224	20240311	154800	33502685	1907	1907	1907	1907	0
225	20240311	154700	33502685	1907	1907	1907	1907	0
226	20240311	154600	33502685	1907	1907	1907	1907	0
227	20240311	154500	33502685	1907	1907	1907	1907	0
228	20240311	154400	33502685	1907	1907	1907	1907	0
229	20240311	154300	33502685	1907	1907	1907	1907	0
230	20240311	154200	33502685	1907	1907	1907	1907	0
231	20240311	154100	33502685	1907	1907	1907	1907	0
232	20240311	154000	33502685	1907	1907	1907	1907	0
233	20240311	153900	33502685	1907	1907	1907	1907	0
234	20240311	153800	33502685	1907	1907	1907	1907	0
235	20240311	153700	33502685	1907	1907	1907	1907	0
236	20240311	153600	33502685	1907	1907	1907	1907	0
237	20240311	153500	33502685	1907	1907	1907	1907	0
238	20240311	153400	33502685	1907	1907	1907	1907	0
239	20240311	153300	33502685	1907	1907	1907	1907	0
240	20240311	153200	33502685	1907	1907	1907	1907	0
241	20240311	153100	33502685	1907	1907	1907	1907	0
242	20240311	153000	33502685	1907	1907	1907	1907	434
243	20240311	152900	33088866	1907	1907	1907	1907	0
244	20240311	152800	33088866	1907	1907	1907	1907	0
245	20240311	152700	33088866	1907	1907	1907	1907	0
246	20240311	152600	33088866	1907	1907	1907	1907	0
247	20240311	152500	33088866	1907	1907	1907	1907	0
248	20240311	152400	33088866	1907	1907	1907	1907	0
249	20240311	152300	33088866	1907	1907	1907	1907	0
250	20240311	152200	33088866	1907	1907	1907	1907	0
251	20240311	152100	33088866	1907	1907	1907	1907	0
252	20240311	152000	33088866	1907	1907	1907	1907	0
253	20240311	151900	33088866	1907	1907	1907	1907	0
254	20240311	151800	33088866	1907	1907	1907	1907	0
255	20240311	151700	33088866	1907	1907	1907	1907	0
256	20240311	151600	33088866	1907	1907	1907	1907	0
257	20240311	151500	33088866	1907	1907	1907	1907	0
258	20240311	151400	33088866	1907	1907	1907	1907	157
259	20240311	151300	32789467	1907	1907	1907	1907	0
260	20240311	151200	32789467	1907	1906	1907	1906	2623
261	20240311	151100	27787433	1906	1906	1906	1906	0
262	20240311	151000	27787433	1906	1906	1906	1906	0
263	20240311	150900	27787433	1906	1906	1906	1906	0
264	20240311	150800	27787433	1906	1906	1906	1906	1
265	20240311	150700	27785527	1905	1905	1905	1905	0
266	20240311	150600	27785527	1905	1905	1905	1905	1
267	20240311	150500	27783622	1905	1906	1906	1905	1196
268	20240311	150400	25504088	1906	1906	1906	1906	0
269	20240311	150300	25504088	1906	1906	1906	1906	0
270	20240311	150200	25504088	1906	1906	1906	1906	0
271	20240311	150100	25504088	1906	1906	1906	1906	0
272	20240311	150000	25504088	1906	1906	1906	1906	1
273	20240311	145900	25502182	1906	1906	1906	1906	1
274	20240311	145800	25500276	1907	1907	1907	1907	0
275	20240311	145700	25500276	1907	1907	1907	1907	0
276	20240311	145600	25500276	1907	1907	1907	1907	0
277	20240311	145500	25500276	1907	1907	1907	1907	0
278	20240311	145400	25500276	1907	1907	1907	1907	0
279	20240311	145300	25500276	1907	1907	1907	1907	0
280	20240311	145200	25500276	1907	1907	1907	1907	0
281	20240311	145100	25500276	1907	1907	1907	1907	0
282	20240311	145000	25500276	1907	1907	1907	1907	0
283	20240311	144900	25500276	1907	1907	1907	1907	0
284	20240311	144800	25500276	1907	1907	1907	1907	0
285	20240311	144700	25500276	1907	1907	1907	1907	0
286	20240311	144600	25500276	1907	1907	1907	1907	0
287	20240311	144500	25500276	1907	1901	1907	1901	208
288	20240311	144400	25103632	1907	1907	1907	1907	0
289	20240311	144300	25103632	1907	1902	1907	1902	96
290	20240311	144200	24920565	1902	1902	1902	1902	0
291	20240311	144100	24920565	1902	1902	1902	1902	0
292	20240311	144000	24920565	1902	1902	1902	1902	1
293	20240311	143900	24918663	1901	1901	1901	1901	0
294	20240311	143800	24918663	1901	1901	1901	1901	0
295	20240311	143700	24918663	1901	1901	1901	1901	0
296	20240311	143600	24918663	1901	1901	1901	1901	0
297	20240311	143500	24918663	1901	1901	1901	1901	0
298	20240311	143400	24918663	1901	1901	1901	1901	0
299	20240311	143300	24918663	1901	1901	1901	1901	1
300	20240311	143200	24916762	1900	1900	1900	1900	3
301	20240311	143100	24911062	1924	1924	1924	1924	0
302	20240311	143000	24911062	1924	1924	1924	1924	0
303	20240311	142900	24911062	1924	1900	1924	1900	153
304	20240311	142800	24616854	1898	1899	1922	1898	263
305	20240311	142700	24113869	1903	1903	1903	1903	0
306	20240311	142600	24113869	1903	1898	1903	1898	644
307	20240311	142500	22888346	1896	1896	1896	1896	0
308	20240311	142400	22888346	1896	1896	1903	1896	1729
309	20240311	142300	19598079	1894	1894	1894	1894	0
310	20240311	142200	19598079	1894	1894	1894	1894	1
311	20240311	142100	19596185	1894	1894	1894	1894	3
312	20240311	142000	19590503	1902	1902	1902	1902	0
313	20240311	141900	19590503	1902	1894	1902	1894	678
314	20240311	141800	18300956	1901	1901	1901	1901	0
315	20240311	141700	18300956	1901	1901	1901	1901	0
316	20240311	141600	18300956	1901	1894	1901	1894	134
317	20240311	141500	18046229	1894	1894	1894	1894	0
318	20240311	141400	18046229	1894	1894	1894	1894	0
319	20240311	141300	18046229	1894	1894	1894	1894	0
320	20240311	141200	18046229	1894	1894	1894	1894	3
321	20240311	141100	18040547	1894	1894	1894	1894	3
322	20240311	141000	18034865	1894	1895	1895	1894	82
323	20240311	140900	17879476	1894	1894	1894	1894	0
324	20240311	140800	17879476	1894	1894	1894	1894	2
325	20240311	140700	17875688	1894	1894	1894	1894	0
326	20240311	140600	17875688	1894	1894	1894	1894	0
327	20240311	140500	17875688	1894	1894	1894	1894	0
328	20240311	140400	17875688	1894	1894	1894	1894	0
329	20240311	140300	17875688	1894	1894	1894	1894	0
330	20240311	140200	17875688	1894	1894	1894	1894	0
331	20240311	140100	17875688	1894	1894	1894	1894	0
332	20240311	140000	17875688	1894	1894	1894	1894	0
333	20240311	135900	17875688	1894	1894	1894	1894	0
334	20240311	135800	17875688	1894	1894	1894	1894	0
335	20240311	135700	17875688	1894	1894	1894	1894	0
336	20240311	135600	17875688	1894	1894	1894	1894	0
337	20240311	135500	17875688	1894	1894	1894	1894	0
338	20240311	135400	17875688	1894	1894	1894	1894	0
339	20240311	135300	17875688	1894	1894	1894	1894	0
340	20240311	135200	17875688	1894	1894	1894	1894	0
341	20240311	135100	17875688	1894	1894	1894	1894	0
342	20240311	135000	17875688	1894	1894	1894	1894	1
343	20240311	134900	17873794	1894	1894	1894	1894	0
344	20240311	134800	17873794	1894	1894	1894	1894	0
345	20240311	134700	17873794	1894	1894	1894	1894	0
346	20240311	134600	17873794	1894	1894	1894	1894	0
347	20240311	134500	17873794	1894	1894	1894	1894	0
348	20240311	134400	17873794	1894	1894	1894	1894	0
349	20240311	134300	17873794	1894	1894	1894	1894	0
350	20240311	134200	17873794	1894	1894	1894	1894	0
351	20240311	134100	17873794	1894	1894	1894	1894	0
352	20240311	134000	17873794	1894	1894	1894	1894	0
353	20240311	133900	17873794	1894	1894	1894	1894	0
354	20240311	133800	17873794	1894	1894	1894	1894	0
355	20240311	133700	17873794	1894	1894	1894	1894	0
356	20240311	133600	17873794	1894	1894	1894	1894	0
357	20240311	133500	17873794	1894	1894	1894	1894	1
358	20240311	133400	17871900	1892	1892	1892	1892	0
359	20240311	133300	17871900	1892	1892	1892	1892	0
360	20240311	133200	17871900	1892	1892	1892	1892	0
361	20240311	133100	17871900	1892	1892	1892	1892	0
362	20240311	133000	17871900	1892	1892	1892	1892	0
363	20240311	132900	17871900	1892	1892	1892	1892	0
364	20240311	132800	17871900	1892	1892	1892	1892	0
365	20240311	132700	17871900	1892	1892	1892	1892	0
366	20240311	132600	17871900	1892	1892	1892	1892	0
367	20240311	132500	17871900	1892	1892	1892	1892	0
368	20240311	132400	17871900	1892	1892	1892	1892	0
369	20240311	132300	17871900	1892	1892	1892	1892	0
370	20240311	132200	17871900	1892	1892	1892	1892	0
371	20240311	132100	17871900	1892	1892	1892	1892	0
372	20240311	132000	17871900	1892	1892	1892	1892	0
373	20240311	131900	17871900	1892	1892	1892	1892	0
374	20240311	131800	17871900	1892	1892	1892	1892	0
375	20240311	131700	17871900	1892	1892	1892	1892	0
376	20240311	131600	17871900	1892	1892	1892	1892	1
377	20240311	131500	17870008	1893	1893	1893	1893	0
378	20240311	131400	17870008	1893	1893	1893	1893	0
379	20240311	131300	17870008	1893	1893	1893	1893	0
380	20240311	131200	17870008	1893	1893	1893	1893	0
381	20240311	131100	17870008	1893	1893	1893	1893	0
382	20240311	131000	17870008	1893	1893	1893	1893	0
383	20240311	130900	17870008	1893	1893	1893	1893	0
384	20240311	130800	17870008	1893	1893	1893	1893	0
385	20240311	130700	17870008	1893	1893	1893	1893	0
386	20240311	130600	17870008	1893	1893	1893	1893	0
387	20240311	130500	17870008	1893	1893	1893	1893	0
388	20240311	130400	17870008	1893	1893	1893	1893	0
389	20240311	130300	17870008	1893	1893	1893	1893	0
390	20240311	130200	17870008	1893	1893	1893	1893	0
391	20240311	130100	17870008	1893	1893	1893	1893	0
392	20240311	130000	17870008	1893	1893	1893	1893	0
393	20240311	125900	17870008	1893	1893	1893	1893	0
394	20240311	125800	17870008	1893	1893	1893	1893	0
395	20240311	125700	17870008	1893	1893	1893	1893	0
396	20240311	125600	17870008	1893	1893	1893	1893	0
397	20240311	125500	17870008	1893	1893	1893	1893	0
398	20240311	125400	17870008	1893	1893	1893	1893	8
399	20240311	125300	17854864	1893	1892	1893	1892	4
400	20240311	125200	17847293	1889	1889	1889	1889	0
401	20240311	125100	17847293	1889	1889	1889	1889	0
402	20240311	125000	17847293	1889	1889	1889	1889	0
403	20240311	124900	17847293	1889	1889	1889	1889	0
404	20240311	124800	17847293	1889	1889	1889	1889	0
405	20240311	124700	17847293	1889	1889	1889	1889	0
406	20240311	124600	17847293	1889	1889	1889	1889	0
407	20240311	124500	17847293	1889	1889	1889	1889	0
408	20240311	124400	17847293	1889	1889	1889	1889	0
409	20240311	124300	17847293	1889	1889	1889	1889	0
410	20240311	124200	17847293	1889	1889	1889	1889	0
411	20240311	124100	17847293	1889	1889	1889	1889	65
412	20240311	124000	17724508	1889	1889	1889	1889	0
413	20240311	123900	17724508	1889	1889	1889	1889	107
414	20240311	123800	17522385	1889	1889	1889	1889	0
415	20240311	123700	17522385	1889	1889	1889	1889	0
416	20240311	123600	17522385	1889	1889	1889	1889	0
417	20240311	123500	17522385	1889	1889	1889	1889	0
418	20240311	123400	17522385	1889	1889	1889	1889	36
419	20240311	123300	17454381	1891	1891	1891	1891	0
420	20240311	123200	17454381	1891	1891	1891	1891	0
421	20240311	123100	17454381	1891	1891	1891	1891	0
422	20240311	123000	17454381	1891	1891	1891	1891	0
423	20240311	122900	17454381	1891	1891	1891	1891	1
424	20240311	122800	17452490	1889	1889	1889	1889	0
425	20240311	122700	17452490	1889	1889	1889	1889	0
426	20240311	122600	17452490	1889	1889	1889	1889	0
427	20240311	122500	17452490	1889	1889	1889	1889	0
428	20240311	122400	17452490	1889	1889	1889	1889	0
429	20240311	122300	17452490	1889	1889	1889	1889	0
430	20240311	122200	17452490	1889	1889	1889	1889	0
431	20240311	122100	17452490	1889	1889	1889	1889	0
432	20240311	122000	17452490	1889	1889	1889	1889	0
433	20240311	121900	17452490	1889	1889	1889	1889	0
434	20240311	121800	17452490	1889	1889	1889	1889	0
435	20240311	121700	17452490	1889	1889	1889	1889	0
436	20240311	121600	17452490	1889	1889	1889	1889	0
437	20240311	121500	17452490	1889	1889	1889	1889	0
438	20240311	121400	17452490	1889	1889	1889	1889	0
439	20240311	121300	17452490	1889	1889	1889	1889	0
440	20240311	121200	17452490	1889	1889	1889	1889	0
441	20240311	121100	17452490	1889	1889	1889	1889	1
442	20240311	121000	17450601	1889	1889	1889	1889	302
443	20240311	120900	16880123	1887	1887	1887	1887	0
444	20240311	120800	16880123	1887	1887	1887	1887	0
445	20240311	120700	16880123	1887	1887	1887	1887	0
446	20240311	120600	16880123	1887	1887	1887	1887	0
447	20240311	120500	16880123	1887	1887	1887	1887	0
448	20240311	120400	16880123	1887	1887	1887	1887	2
449	20240311	120300	16876349	1887	1887	1887	1887	2
450	20240311	120200	16872575	1887	1887	1887	1887	2
451	20240311	120100	16868801	1887	1887	1887	1887	32
452	20240311	120000	16808417	1887	1887	1887	1887	2
453	20240311	115900	16804643	1887	1887	1887	1887	22
454	20240311	115800	16763129	1887	1888	1888	1886	252
455	20240311	115700	16287477	1888	1888	1888	1888	0
456	20240311	115600	16287477	1888	1888	1888	1888	4
457	20240311	115500	16279925	1888	1888	1888	1888	0
458	20240311	115400	16279925	1888	1888	1888	1888	0
459	20240311	115300	16279925	1888	1888	1888	1888	0
460	20240311	115200	16279925	1888	1888	1888	1888	0
461	20240311	115100	16279925	1888	1888	1888	1888	0
462	20240311	115000	16279925	1888	1888	1888	1888	0
463	20240311	114900	16279925	1888	1888	1888	1888	0
464	20240311	114800	16279925	1888	1888	1888	1888	0
465	20240311	114700	16279925	1888	1888	1888	1888	0
466	20240311	114600	16279925	1888	1888	1888	1888	0
467	20240311	114500	16279925	1888	1888	1888	1888	0
468	20240311	114400	16279925	1888	1888	1888	1888	0
469	20240311	114300	16279925	1888	1888	1888	1888	0
470	20240311	114200	16279925	1888	1888	1888	1888	0
471	20240311	114100	16279925	1888	1888	1888	1888	0
472	20240311	114000	16279925	1888	1888	1888	1888	0
473	20240311	113900	16279925	1888	1888	1888	1888	0
474	20240311	113800	16279925	1888	1888	1888	1888	0
475	20240311	113700	16279925	1888	1888	1888	1888	0
476	20240311	113600	16279925	1888	1888	1888	1888	0
477	20240311	113500	16279925	1888	1888	1888	1888	0
478	20240311	113400	16279925	1888	1888	1888	1888	0
479	20240311	113300	16279925	1888	1888	1888	1888	0
480	20240311	113200	16279925	1888	1888	1888	1888	0
481	20240311	113100	16279925	1888	1888	1888	1888	0
482	20240311	113000	16279925	1888	1888	1888	1888	0
483	20240311	112900	16279925	1888	1888	1888	1888	0
484	20240311	112800	16279925	1888	1888	1888	1888	0
485	20240311	112700	16279925	1888	1888	1888	1888	0
486	20240311	112600	16279925	1888	1888	1888	1888	0
487	20240311	112500	16279925	1888	1888	1888	1888	0
488	20240311	112400	16279925	1888	1888	1888	1888	0
489	20240311	112300	16279925	1888	1888	1888	1888	0
490	20240311	112200	16279925	1888	1888	1888	1888	0
491	20240311	112100	16279925	1888	1888	1888	1888	0
492	20240311	112000	16279925	1888	1888	1888	1888	0
493	20240311	111900	16279925	1888	1888	1888	1888	0
494	20240311	111800	16279925	1888	1888	1888	1888	0
495	20240311	111700	16279925	1888	1888	1888	1888	0
496	20240311	111600	16279925	1888	1888	1888	1888	0
497	20240311	111500	16279925	1888	1888	1888	1888	0
498	20240311	111400	16279925	1888	1888	1888	1888	0
499	20240311	111300	16279925	1888	1888	1888	1888	0
500	20240311	111200	16279925	1888	1888	1888	1888	0
501	20240311	111100	16279925	1888	1888	1888	1888	0
502	20240311	111000	16279925	1888	1888	1888	1888	0
503	20240311	110900	16279925	1888	1888	1888	1888	0
504	20240311	110800	16279925	1888	1888	1888	1888	0
505	20240311	110700	16279925	1888	1888	1888	1888	0
506	20240311	110600	16279925	1888	1888	1888	1888	0
507	20240311	110500	16279925	1888	1888	1888	1888	0
508	20240311	110400	16279925	1888	1888	1888	1888	0
509	20240311	110300	16279925	1888	1888	1888	1888	0
510	20240311	110200	16279925	1888	1888	1888	1888	0
511	20240311	110100	16279925	1888	1888	1888	1888	0
512	20240311	110000	16279925	1888	1888	1888	1888	0
513	20240311	105900	16279925	1888	1888	1888	1888	0
514	20240311	105800	16279925	1888	1888	1888	1888	0
515	20240311	105700	16279925	1888	1889	1889	1888	3
516	20240311	105600	16274260	1890	1890	1890	1890	0
517	20240311	105500	16274260	1890	1890	1890	1890	0
518	20240311	105400	16274260	1890	1890	1890	1890	0
519	20240311	105300	16274260	1890	1890	1890	1890	0
520	20240311	105200	16274260	1890	1890	1890	1890	0
521	20240311	105100	16274260	1890	1890	1890	1890	0
522	20240311	105000	16274260	1890	1890	1890	1890	0
523	20240311	104900	16274260	1890	1890	1890	1890	0
524	20240311	104800	16274260	1890	1890	1890	1890	50
525	20240311	104700	16179760	1890	1890	1890	1890	0
526	20240311	104600	16179760	1890	1890	1890	1890	0
527	20240311	104500	16179760	1890	1890	1890	1890	0
528	20240311	104400	16179760	1890	1890	1890	1890	0
529	20240311	104300	16179760	1890	1890	1890	1890	0
530	20240311	104200	16179760	1890	1890	1890	1890	0
531	20240311	104100	16179760	1890	1890	1890	1890	0
532	20240311	104000	16179760	1890	1890	1890	1890	0
533	20240311	103900	16179760	1890	1890	1890	1890	1
534	20240311	103800	16177870	1888	1888	1888	1888	0
535	20240311	103700	16177870	1888	1888	1888	1888	0
536	20240311	103600	16177870	1888	1888	1888	1888	0
537	20240311	103500	16177870	1888	1888	1888	1888	0
538	20240311	103400	16177870	1888	1888	1888	1888	3
539	20240311	103300	16172206	1888	1888	1888	1888	0
540	20240311	103200	16172206	1888	1888	1888	1888	0
541	20240311	103100	16172206	1888	1888	1888	1888	0
542	20240311	103000	16172206	1888	1888	1888	1888	0
543	20240311	102900	16172206	1888	1888	1888	1888	0
544	20240311	102800	16172206	1888	1888	1888	1888	0
545	20240311	102700	16172206	1888	1888	1888	1888	0
546	20240311	102600	16172206	1888	1888	1888	1888	0
547	20240311	102500	16172206	1888	1888	1888	1888	0
548	20240311	102400	16172206	1888	1888	1888	1888	0
549	20240311	102300	16172206	1888	1890	1890	1888	555
550	20240311	102200	15124226	1890	1890	1890	1890	0
551	20240311	102100	15124226	1890	1890	1890	1890	0
552	20240311	102000	15124226	1890	1890	1890	1890	0
553	20240311	101900	15124226	1890	1890	1890	1890	0
554	20240311	101800	15124226	1890	1890	1890	1890	0
555	20240311	101700	15124226	1890	1890	1890	1890	0
556	20240311	101600	15124226	1890	1890	1890	1890	0
557	20240311	101500	15124226	1890	1890	1890	1890	0
558	20240311	101400	15124226	1890	1890	1890	1890	0
559	20240311	101300	15124226	1890	1890	1890	1890	0
560	20240311	101200	15124226	1890	1890	1890	1890	0
561	20240311	101100	15124226	1890	1890	1890	1890	0
562	20240311	101000	15124226	1890	1890	1890	1890	0
563	20240311	100900	15124226	1890	1890	1890	1890	15
564	20240311	100800	15095876	1890	1890	1890	1890	0
565	20240311	100700	15095876	1890	1890	1890	1890	0
566	20240311	100600	15095876	1890	1890	1890	1890	18
567	20240311	100500	15061856	1888	1888	1888	1888	0
568	20240311	100400	15061856	1888	1888	1888	1888	189
569	20240311	100300	14705024	1890	1890	1890	1890	0
570	20240311	100200	14705024	1890	1890	1890	1890	0
571	20240311	100100	14705024	1890	1890	1890	1890	0
572	20240311	100000	14705024	1890	1890	1890	1890	0
573	20240311	095900	14705024	1890	1890	1890	1890	2
574	20240311	095800	14701244	1891	1891	1891	1891	0
575	20240311	095700	14701244	1891	1891	1891	1891	0
576	20240311	095600	14701244	1891	1891	1891	1891	0
577	20240311	095500	14701244	1891	1891	1891	1891	0
578	20240311	095400	14701244	1891	1891	1891	1891	0
579	20240311	095300	14701244	1891	1891	1891	1891	0
580	20240311	095200	14701244	1891	1891	1891	1891	0
581	20240311	095100	14701244	1891	1891	1891	1891	0
582	20240311	095000	14701244	1891	1891	1891	1891	0
583	20240311	094900	14701244	1891	1891	1891	1891	0
584	20240311	094800	14701244	1891	1891	1891	1891	0
585	20240311	094700	14701244	1891	1891	1891	1891	0
586	20240311	094600	14701244	1891	1891	1891	1891	0
587	20240311	094500	14701244	1891	1891	1891	1891	0
588	20240311	094400	14701244	1891	1893	1893	1891	1426
589	20240311	094300	12004328	1891	1891	1891	1891	0
590	20240311	094200	12004328	1891	1891	1891	1891	0
591	20240311	094100	12004328	1891	1891	1891	1891	0
592	20240311	094000	12004328	1891	1891	1891	1891	0
593	20240311	093900	12004328	1891	1891	1891	1891	0
594	20240311	093800	12004328	1891	1891	1891	1891	0
595	20240311	093700	12004328	1891	1891	1891	1891	0
596	20240311	093600	12004328	1891	1891	1891	1891	0
597	20240311	093500	12004328	1891	1891	1891	1891	2
598	20240311	093400	12000546	1903	1891	1903	1891	22
599	20240311	093300	11958692	1903	1903	1903	1903	0
600	20240311	093200	11958692	1903	1903	1903	1903	0
601	20240311	093100	11958692	1903	1903	1903	1903	0
602	20240311	093000	11958692	1903	1888	1903	1888	1351
603	20240311	092900	9387775	1888	1888	1888	1888	1
604	20240311	092800	9385887	1886	1886	1886	1886	0
605	20240311	092700	9385887	1886	1886	1886	1886	0
606	20240311	092600	9385887	1886	1886	1886	1886	0
607	20240311	092500	9385887	1886	1886	1886	1886	0
608	20240311	092400	9385887	1886	1886	1886	1886	18
609	20240311	092300	9351939	1886	1886	1886	1886	1
610	20240311	092200	9350053	1886	1886	1886	1886	0
611	20240311	092100	9350053	1886	1886	1886	1886	0
612	20240311	092000	9350053	1886	1886	1886	1886	0
613	20240311	091900	9350053	1886	1886	1886	1886	8
614	20240311	091800	9334965	1886	1885	1886	1885	2
615	20240311	091700	9331194	1885	1885	1885	1885	1
616	20240311	091600	9329309	1883	1884	1884	1882	155
617	20240311	091500	9037555	1881	1881	1881	1881	0
618	20240311	091400	9037555	1881	1881	1881	1881	0
619	20240311	091300	9037555	1881	1881	1881	1881	0
620	20240311	091200	9037555	1881	1881	1881	1881	0
621	20240311	091100	9037555	1881	1881	1881	1881	0
622	20240311	091000	9037555	1881	1881	1881	1881	0
623	20240311	090900	9037555	1881	1885	1885	1881	380
624	20240311	090800	8321700	1884	1885	1885	1884	394
625	20240311	090700	7579389	1884	1884	1884	1884	0
626	20240311	090600	7579389	1884	1884	1884	1884	0
627	20240311	090500	7579389	1884	1884	1884	1884	0
628	20240311	090400	7579389	1884	1884	1884	1884	200
629	20240311	090300	7202589	1902	1902	1902	1902	0
630	20240311	090200	7202589	1902	1902	1902	1902	0
631	20240311	090100	7202589	1902	1902	1902	1902	1
632	20240311	090000	7200687	1902	1903	1903	1900	3784