KissMeData/050760/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193000	53302467	1860	1860	1860	1860	2395
3	20240319	192900	53302467	1860	1860	1860	1860	0
4	20240319	192800	53302467	1860	1860	1860	1860	0
5	20240319	192700	53302467	1860	1860	1860	1860	0
6	20240319	192600	53302467	1860	1860	1860	1860	0
7	20240319	192500	53302467	1860	1860	1860	1860	0
8	20240319	192400	53302467	1860	1860	1860	1860	0
9	20240319	192300	53302467	1860	1860	1860	1860	0
10	20240319	192200	53302467	1860	1860	1860	1860	0
11	20240319	192100	53302467	1860	1860	1860	1860	0
12	20240319	192000	53302467	1860	1860	1860	1860	0
13	20240319	191900	53302467	1860	1860	1860	1860	0
14	20240319	191800	53302467	1860	1860	1860	1860	0
15	20240319	191700	53302467	1860	1860	1860	1860	0
16	20240319	191600	53302467	1860	1860	1860	1860	0
17	20240319	191500	53302467	1860	1860	1860	1860	0
18	20240319	191400	53302467	1860	1860	1860	1860	0
19	20240319	191300	53302467	1860	1860	1860	1860	0
20	20240319	191200	53302467	1860	1860	1860	1860	0
21	20240319	191100	53302467	1860	1860	1860	1860	0
22	20240319	191000	53302467	1860	1860	1860	1860	0
23	20240319	190900	53302467	1860	1860	1860	1860	0
24	20240319	190800	53302467	1860	1860	1860	1860	0
25	20240319	190700	53302467	1860	1860	1860	1860	0
26	20240319	190600	53302467	1860	1860	1860	1860	0
27	20240319	190500	53302467	1860	1860	1860	1860	0
28	20240319	190400	53302467	1860	1860	1860	1860	0
29	20240319	190300	53302467	1860	1860	1860	1860	0
30	20240319	190200	53302467	1860	1860	1860	1860	0
31	20240319	190100	53302467	1860	1860	1860	1860	0
32	20240319	190000	53302467	1860	1860	1860	1860	2395
33	20240319	185900	53302467	1860	1860	1860	1860	0
34	20240319	185800	53302467	1860	1860	1860	1860	0
35	20240319	185700	53302467	1860	1860	1860	1860	0
36	20240319	185600	53302467	1860	1860	1860	1860	0
37	20240319	185500	53302467	1860	1860	1860	1860	0
38	20240319	185400	53302467	1860	1860	1860	1860	0
39	20240319	185300	53302467	1860	1860	1860	1860	0
40	20240319	185200	53302467	1860	1860	1860	1860	0
41	20240319	185100	53302467	1860	1860	1860	1860	0
42	20240319	185000	53302467	1860	1860	1860	1860	0
43	20240319	184900	53302467	1860	1860	1860	1860	0
44	20240319	184800	53302467	1860	1860	1860	1860	0
45	20240319	184700	53302467	1860	1860	1860	1860	0
46	20240319	184600	53302467	1860	1860	1860	1860	0
47	20240319	184500	53302467	1860	1860	1860	1860	0
48	20240319	184400	53302467	1860	1860	1860	1860	0
49	20240319	184300	53302467	1860	1860	1860	1860	0
50	20240319	184200	53302467	1860	1860	1860	1860	0
51	20240319	184100	53302467	1860	1860	1860	1860	0
52	20240319	184000	53302467	1860	1860	1860	1860	0
53	20240319	183900	53302467	1860	1860	1860	1860	0
54	20240319	183800	53302467	1860	1860	1860	1860	0
55	20240319	183700	53302467	1860	1860	1860	1860	0
56	20240319	183600	53302467	1860	1860	1860	1860	0
57	20240319	183500	53302467	1860	1860	1860	1860	0
58	20240319	183400	53302467	1860	1860	1860	1860	0
59	20240319	183300	53302467	1860	1860	1860	1860	0
60	20240319	183200	53302467	1860	1860	1860	1860	0
61	20240319	183100	53302467	1860	1860	1860	1860	0
62	20240319	183000	53302467	1860	1860	1860	1860	2395
63	20240319	182900	53302467	1860	1860	1860	1860	0
64	20240319	182800	53302467	1860	1860	1860	1860	0
65	20240319	182700	53302467	1860	1860	1860	1860	0
66	20240319	182600	53302467	1860	1860	1860	1860	0
67	20240319	182500	53302467	1860	1860	1860	1860	0
68	20240319	182400	53302467	1860	1860	1860	1860	0
69	20240319	182300	53302467	1860	1860	1860	1860	0
70	20240319	182200	53302467	1860	1860	1860	1860	0
71	20240319	182100	53302467	1860	1860	1860	1860	0
72	20240319	182000	53302467	1860	1860	1860	1860	0
73	20240319	181900	53302467	1860	1860	1860	1860	0
74	20240319	181800	53302467	1860	1860	1860	1860	0
75	20240319	181700	53302467	1860	1860	1860	1860	0
76	20240319	181600	53302467	1860	1860	1860	1860	0
77	20240319	181500	53302467	1860	1860	1860	1860	0
78	20240319	181400	53302467	1860	1860	1860	1860	0
79	20240319	181300	53302467	1860	1860	1860	1860	0
80	20240319	181200	53302467	1860	1860	1860	1860	0
81	20240319	181100	53302467	1860	1860	1860	1860	0
82	20240319	181000	53302467	1860	1860	1860	1860	0
83	20240319	180900	53302467	1860	1860	1860	1860	0
84	20240319	180800	53302467	1860	1860	1860	1860	0
85	20240319	180700	53302467	1860	1860	1860	1860	0
86	20240319	180600	53302467	1860	1860	1860	1860	0
87	20240319	180500	53302467	1860	1860	1860	1860	0
88	20240319	180400	53302467	1860	1860	1860	1860	0
89	20240319	180300	53302467	1860	1860	1860	1860	0
90	20240319	180200	53302467	1860	1860	1860	1860	0
91	20240319	180100	53302467	1860	1860	1860	1860	0
92	20240319	180000	53302467	1860	1860	1860	1860	2395
93	20240319	175900	53302467	1860	1860	1860	1860	0
94	20240319	175800	53302467	1860	1860	1860	1860	0
95	20240319	175700	53302467	1860	1860	1860	1860	0
96	20240319	175600	53302467	1860	1860	1860	1860	0
97	20240319	175500	53302467	1860	1860	1860	1860	0
98	20240319	175400	53302467	1860	1860	1860	1860	0
99	20240319	175300	53302467	1860	1860	1860	1860	0
100	20240319	175200	53302467	1860	1860	1860	1860	0
101	20240319	175100	53302467	1860	1860	1860	1860	0
102	20240319	175000	53302467	1860	1860	1860	1860	0
103	20240319	174900	53302467	1860	1860	1860	1860	0
104	20240319	174800	53302467	1860	1860	1860	1860	0
105	20240319	174700	53302467	1860	1860	1860	1860	0
106	20240319	174600	53302467	1860	1860	1860	1860	0
107	20240319	174500	53302467	1860	1860	1860	1860	0
108	20240319	174400	53302467	1860	1860	1860	1860	0
109	20240319	174300	53302467	1860	1860	1860	1860	0
110	20240319	174200	53302467	1860	1860	1860	1860	0
111	20240319	174100	53302467	1860	1860	1860	1860	0
112	20240319	174000	53302467	1860	1860	1860	1860	0
113	20240319	173900	53302467	1860	1860	1860	1860	0
114	20240319	173800	53302467	1860	1860	1860	1860	0
115	20240319	173700	53302467	1860	1860	1860	1860	0
116	20240319	173600	53302467	1860	1860	1860	1860	0
117	20240319	173500	53302467	1860	1860	1860	1860	0
118	20240319	173400	53302467	1860	1860	1860	1860	0
119	20240319	173300	53302467	1860	1860	1860	1860	0
120	20240319	173200	53302467	1860	1860	1860	1860	0
121	20240319	173100	53302467	1860	1860	1860	1860	0
122	20240319	173000	53302467	1860	1860	1860	1860	2395
123	20240319	172900	53302467	1860	1860	1860	1860	0
124	20240319	172800	53302467	1860	1860	1860	1860	0
125	20240319	172700	53302467	1860	1860	1860	1860	0
126	20240319	172600	53302467	1860	1860	1860	1860	0
127	20240319	172500	53302467	1860	1860	1860	1860	0
128	20240319	172400	53302467	1860	1860	1860	1860	0
129	20240319	172300	53302467	1860	1860	1860	1860	0
130	20240319	172200	53302467	1860	1860	1860	1860	0
131	20240319	172100	53302467	1860	1860	1860	1860	0
132	20240319	172000	53302467	1860	1860	1860	1860	0
133	20240319	171900	53302467	1860	1860	1860	1860	0
134	20240319	171800	53302467	1860	1860	1860	1860	0
135	20240319	171700	53302467	1860	1860	1860	1860	0
136	20240319	171600	53302467	1860	1860	1860	1860	0
137	20240319	171500	53302467	1860	1860	1860	1860	0
138	20240319	171400	53302467	1860	1860	1860	1860	0
139	20240319	171300	53302467	1860	1860	1860	1860	0
140	20240319	171200	53302467	1860	1860	1860	1860	0
141	20240319	171100	53302467	1860	1860	1860	1860	0
142	20240319	171000	53302467	1860	1860	1860	1860	0
143	20240319	170900	53302467	1860	1860	1860	1860	0
144	20240319	170800	53302467	1860	1860	1860	1860	0
145	20240319	170700	53302467	1860	1860	1860	1860	0
146	20240319	170600	53302467	1860	1860	1860	1860	0
147	20240319	170500	53302467	1860	1860	1860	1860	0
148	20240319	170400	53302467	1860	1860	1860	1860	0
149	20240319	170300	53302467	1860	1860	1860	1860	0
150	20240319	170200	53302467	1860	1860	1860	1860	0
151	20240319	170100	53302467	1860	1860	1860	1860	0
152	20240319	170000	53302467	1860	1860	1860	1860	2395
153	20240319	165900	53302467	1860	1860	1860	1860	0
154	20240319	165800	53302467	1860	1860	1860	1860	0
155	20240319	165700	53302467	1860	1860	1860	1860	0
156	20240319	165600	53302467	1860	1860	1860	1860	0
157	20240319	165500	53302467	1860	1860	1860	1860	0
158	20240319	165400	53302467	1860	1860	1860	1860	0
159	20240319	165300	53302467	1860	1860	1860	1860	0
160	20240319	165200	53302467	1860	1860	1860	1860	0
161	20240319	165100	53302467	1860	1860	1860	1860	0
162	20240319	165000	53302467	1860	1860	1860	1860	0
163	20240319	164900	53302467	1860	1860	1860	1860	0
164	20240319	164800	53302467	1860	1860	1860	1860	0
165	20240319	164700	53302467	1860	1860	1860	1860	0
166	20240319	164600	53302467	1860	1860	1860	1860	0
167	20240319	164500	53302467	1860	1860	1860	1860	0
168	20240319	164400	53302467	1860	1860	1860	1860	0
169	20240319	164300	53302467	1860	1860	1860	1860	0
170	20240319	164200	53302467	1860	1860	1860	1860	0
171	20240319	164100	53302467	1860	1860	1860	1860	0
172	20240319	164000	53302467	1860	1860	1860	1860	0
173	20240319	163900	53302467	1860	1860	1860	1860	0
174	20240319	163800	53302467	1860	1860	1860	1860	0
175	20240319	163700	53302467	1860	1860	1860	1860	0
176	20240319	163600	53302467	1860	1860	1860	1860	0
177	20240319	163500	53302467	1860	1860	1860	1860	0
178	20240319	163400	53302467	1860	1860	1860	1860	0
179	20240319	163300	53302467	1860	1860	1860	1860	0
180	20240319	163200	53302467	1860	1860	1860	1860	0
181	20240319	163100	53302467	1860	1860	1860	1860	0
182	20240319	163000	53302467	1860	1860	1860	1860	2395
183	20240319	162900	53302467	1860	1860	1860	1860	0
184	20240319	162800	53302467	1860	1860	1860	1860	0
185	20240319	162700	53302467	1860	1860	1860	1860	0
186	20240319	162600	53302467	1860	1860	1860	1860	0
187	20240319	162500	53302467	1860	1860	1860	1860	0
188	20240319	162400	53302467	1860	1860	1860	1860	0
189	20240319	162300	53302467	1860	1860	1860	1860	0
190	20240319	162200	53302467	1860	1860	1860	1860	0
191	20240319	162100	53302467	1860	1860	1860	1860	0
192	20240319	162000	53302467	1860	1860	1860	1860	0
193	20240319	161900	53302467	1860	1860	1860	1860	0
194	20240319	161800	53302467	1860	1860	1860	1860	0
195	20240319	161700	53302467	1860	1860	1860	1860	0
196	20240319	161600	53302467	1860	1860	1860	1860	0
197	20240319	161500	53302467	1860	1860	1860	1860	0
198	20240319	161400	53302467	1860	1860	1860	1860	0
199	20240319	161300	53302467	1860	1860	1860	1860	0
200	20240319	161200	53302467	1860	1860	1860	1860	0
201	20240319	161100	53302467	1860	1860	1860	1860	0
202	20240319	161000	53302467	1860	1860	1860	1860	0
203	20240319	160900	53302467	1860	1860	1860	1860	0
204	20240319	160800	53302467	1860	1860	1860	1860	0
205	20240319	160700	53302467	1860	1860	1860	1860	0
206	20240319	160600	53302467	1860	1860	1860	1860	0
207	20240319	160500	53302467	1860	1860	1860	1860	0
208	20240319	160400	53302467	1860	1860	1860	1860	0
209	20240319	160300	53302467	1860	1860	1860	1860	0
210	20240319	160200	53302467	1860	1860	1860	1860	0
211	20240319	160100	53302467	1860	1860	1860	1860	0
212	20240319	160000	53302467	1860	1860	1860	1860	2395
213	20240319	155900	53302467	1860	1860	1860	1860	0
214	20240319	155800	53302467	1860	1860	1860	1860	0
215	20240319	155700	53302467	1860	1860	1860	1860	0
216	20240319	155600	53302467	1860	1860	1860	1860	0
217	20240319	155500	53302467	1860	1860	1860	1860	0
218	20240319	155400	53302467	1860	1860	1860	1860	0
219	20240319	155300	53302467	1860	1860	1860	1860	0
220	20240319	155200	53302467	1860	1860	1860	1860	0
221	20240319	155100	53302467	1860	1860	1860	1860	0
222	20240319	155000	53302467	1860	1860	1860	1860	0
223	20240319	154900	53302467	1860	1860	1860	1860	0
224	20240319	154800	53302467	1860	1860	1860	1860	0
225	20240319	154700	53302467	1860	1860	1860	1860	0
226	20240319	154600	53302467	1860	1860	1860	1860	0
227	20240319	154500	53302467	1860	1860	1860	1860	0
228	20240319	154400	53302467	1860	1860	1860	1860	0
229	20240319	154300	53302467	1860	1860	1860	1860	0
230	20240319	154200	53302467	1860	1860	1860	1860	0
231	20240319	154100	53302467	1860	1860	1860	1860	0
232	20240319	154000	53302467	1860	1860	1860	1860	0
233	20240319	153900	53302467	1860	1860	1860	1860	0
234	20240319	153800	53302467	1860	1860	1860	1860	0
235	20240319	153700	53302467	1860	1860	1860	1860	0
236	20240319	153600	53302467	1860	1860	1860	1860	0
237	20240319	153500	53302467	1860	1860	1860	1860	0
238	20240319	153400	53302467	1860	1860	1860	1860	0
239	20240319	153300	53302467	1860	1860	1860	1860	0
240	20240319	153200	53302467	1860	1860	1860	1860	0
241	20240319	153100	53302467	1860	1860	1860	1860	0
242	20240319	153000	53302467	1860	1860	1860	1860	4790
243	20240319	152900	48847767	1851	1851	1851	1851	0
244	20240319	152800	48847767	1851	1851	1851	1851	0
245	20240319	152700	48847767	1851	1851	1851	1851	0
246	20240319	152600	48847767	1851	1851	1851	1851	0
247	20240319	152500	48847767	1851	1851	1851	1851	0
248	20240319	152400	48847767	1851	1851	1851	1851	0
249	20240319	152300	48847767	1851	1851	1851	1851	0
250	20240319	152200	48847767	1851	1851	1851	1851	0
251	20240319	152100	48847767	1851	1851	1851	1851	0
252	20240319	152000	48847767	1851	1851	1851	1851	0
253	20240319	151900	48847767	1851	1843	1851	1843	3
254	20240319	151800	48842222	1851	1845	1851	1845	2
255	20240319	151700	48838526	1843	1843	1843	1843	0
256	20240319	151600	48838526	1843	1843	1843	1843	0
257	20240319	151500	48838526	1843	1843	1843	1843	17
258	20240319	151400	48807195	1843	1843	1843	1843	31
259	20240319	151300	48750062	1851	1845	1851	1842	1036
260	20240319	151200	46840501	1845	1845	1845	1845	17
261	20240319	151100	46809136	1845	1845	1845	1845	0
262	20240319	151000	46809136	1845	1845	1845	1845	0
263	20240319	150900	46809136	1845	1845	1845	1845	0
264	20240319	150800	46809136	1845	1845	1847	1845	20
265	20240319	150700	46772234	1844	1844	1844	1844	0
266	20240319	150600	46772234	1844	1844	1844	1844	0
267	20240319	150500	46772234	1844	1844	1844	1844	0
268	20240319	150400	46772234	1844	1844	1844	1844	0
269	20240319	150300	46772234	1844	1844	1844	1844	18
270	20240319	150200	46739042	1844	1844	1844	1844	0
271	20240319	150100	46739042	1844	1844	1844	1844	0
272	20240319	150000	46739042	1844	1844	1844	1844	7
273	20240319	145900	46726134	1844	1844	1844	1844	0
274	20240319	145800	46726134	1844	1844	1844	1844	0
275	20240319	145700	46726134	1844	1844	1844	1844	17
276	20240319	145600	46694786	1845	1845	1845	1845	0
277	20240319	145500	46694786	1845	1845	1845	1845	0
278	20240319	145400	46694786	1845	1845	1845	1845	0
279	20240319	145300	46694786	1845	1845	1845	1845	0
280	20240319	145200	46694786	1845	1845	1845	1845	17
281	20240319	145100	46663421	1854	1854	1854	1854	0
282	20240319	145000	46663421	1854	1854	1854	1854	0
283	20240319	144900	46663421	1854	1854	1854	1854	0
284	20240319	144800	46663421	1854	1845	1854	1845	3
285	20240319	144700	46657877	1843	1847	1848	1843	21
286	20240319	144600	46619143	1848	1849	1851	1848	8
287	20240319	144500	46604346	1844	1846	1846	1843	824
288	20240319	144400	45084728	1845	1848	1848	1845	1537
289	20240319	144300	42248279	1848	1847	1848	1846	475
290	20240319	144200	41371083	1847	1848	1848	1845	2232
291	20240319	144100	37250448	1847	1847	1847	1847	0
292	20240319	144000	37250448	1847	1847	1847	1847	0
293	20240319	143900	37250448	1847	1848	1850	1847	530
294	20240319	143800	36271142	1850	1848	1850	1848	100
295	20240319	143700	36086254	1848	1848	1848	1848	0
296	20240319	143600	36086254	1848	1848	1848	1848	22
297	20240319	143500	36045598	1849	1849	1849	1849	0
298	20240319	143400	36045598	1849	1849	1849	1849	0
299	20240319	143300	36045598	1849	1849	1849	1849	0
300	20240319	143200	36045598	1849	1849	1849	1849	0
301	20240319	143100	36045598	1849	1849	1849	1849	0
302	20240319	143000	36045598	1849	1849	1849	1849	0
303	20240319	142900	36045598	1849	1849	1849	1849	0
304	20240319	142800	36045598	1849	1849	1849	1849	0
305	20240319	142700	36045598	1849	1849	1849	1849	0
306	20240319	142600	36045598	1849	1849	1849	1849	0
307	20240319	142500	36045598	1849	1849	1849	1849	0
308	20240319	142400	36045598	1849	1849	1849	1849	0
309	20240319	142300	36045598	1849	1852	1852	1849	1201
310	20240319	142200	33824940	1849	1849	1849	1849	0
311	20240319	142100	33824940	1849	1849	1849	1849	0
312	20240319	142000	33824940	1849	1849	1849	1849	0
313	20240319	141900	33824940	1849	1849	1849	1849	0
314	20240319	141800	33824940	1849	1849	1849	1849	0
315	20240319	141700	33824940	1849	1849	1849	1849	0
316	20240319	141600	33824940	1849	1849	1849	1849	0
317	20240319	141500	33824940	1849	1849	1849	1849	0
318	20240319	141400	33824940	1849	1849	1849	1849	0
319	20240319	141300	33824940	1849	1849	1849	1849	0
320	20240319	141200	33824940	1849	1849	1849	1849	0
321	20240319	141100	33824940	1849	1849	1849	1849	0
322	20240319	141000	33824940	1849	1849	1849	1849	0
323	20240319	140900	33824940	1849	1849	1849	1849	0
324	20240319	140800	33824940	1849	1849	1849	1849	0
325	20240319	140700	33824940	1849	1849	1849	1849	0
326	20240319	140600	33824940	1849	1849	1849	1849	0
327	20240319	140500	33824940	1849	1849	1849	1849	0
328	20240319	140400	33824940	1849	1849	1849	1849	0
329	20240319	140300	33824940	1849	1849	1849	1849	0
330	20240319	140200	33824940	1849	1849	1849	1849	0
331	20240319	140100	33824940	1849	1849	1849	1849	0
332	20240319	140000	33824940	1849	1849	1849	1849	0
333	20240319	135900	33824940	1849	1849	1849	1849	425
334	20240319	135800	33039115	1849	1851	1851	1849	1000
335	20240319	135700	31190089	1851	1851	1851	1851	0
336	20240319	135600	31190089	1851	1851	1851	1851	0
337	20240319	135500	31190089	1851	1851	1851	1851	0
338	20240319	135400	31190089	1851	1851	1851	1851	0
339	20240319	135300	31190089	1851	1851	1851	1851	0
340	20240319	135200	31190089	1851	1851	1851	1851	0
341	20240319	135100	31190089	1851	1851	1851	1851	0
342	20240319	135000	31190089	1851	1851	1851	1851	0
343	20240319	134900	31190089	1851	1851	1851	1851	0
344	20240319	134800	31190089	1851	1851	1851	1851	0
345	20240319	134700	31190089	1851	1851	1851	1851	0
346	20240319	134600	31190089	1851	1851	1851	1851	0
347	20240319	134500	31190089	1851	1851	1851	1851	0
348	20240319	134400	31190089	1851	1851	1851	1851	0
349	20240319	134300	31190089	1851	1851	1851	1851	0
350	20240319	134200	31190089	1851	1851	1851	1851	0
351	20240319	134100	31190089	1851	1851	1851	1851	1
352	20240319	134000	31188238	1849	1849	1849	1849	0
353	20240319	133900	31188238	1849	1849	1849	1849	0
354	20240319	133800	31188238	1849	1849	1849	1849	577
355	20240319	133700	30121365	1850	1850	1850	1850	130
356	20240319	133600	29880865	1850	1850	1850	1850	0
357	20240319	133500	29880865	1850	1856	1856	1850	10000
358	20240319	133400	11365796	1862	1862	1862	1862	0
359	20240319	133300	11365796	1862	1862	1862	1862	0
360	20240319	133200	11365796	1862	1862	1862	1862	0
361	20240319	133100	11365796	1862	1862	1862	1862	0
362	20240319	133000	11365796	1862	1862	1862	1862	0
363	20240319	132900	11365796	1862	1862	1862	1862	0
364	20240319	132800	11365796	1862	1862	1862	1862	0
365	20240319	132700	11365796	1862	1862	1862	1862	0
366	20240319	132600	11365796	1862	1862	1862	1862	0
367	20240319	132500	11365796	1862	1862	1862	1862	0
368	20240319	132400	11365796	1862	1862	1862	1862	0
369	20240319	132300	11365796	1862	1862	1862	1862	0
370	20240319	132200	11365796	1862	1862	1862	1862	0
371	20240319	132100	11365796	1862	1862	1862	1862	0
372	20240319	132000	11365796	1862	1862	1862	1862	0
373	20240319	131900	11365796	1862	1862	1862	1862	0
374	20240319	131800	11365796	1862	1857	1862	1857	399
375	20240319	131700	10622863	1862	1862	1862	1862	0
376	20240319	131600	10622863	1862	1862	1862	1862	0
377	20240319	131500	10622863	1862	1862	1862	1862	0
378	20240319	131400	10622863	1862	1862	1862	1862	0
379	20240319	131300	10622863	1862	1862	1862	1862	0
380	20240319	131200	10622863	1862	1862	1862	1862	0
381	20240319	131100	10622863	1862	1862	1862	1862	0
382	20240319	131000	10622863	1862	1862	1862	1862	0
383	20240319	130900	10622863	1862	1857	1862	1857	5
384	20240319	130800	10613563	1857	1860	1860	1857	26
385	20240319	130700	10565236	1861	1861	1861	1861	2
386	20240319	130600	10561514	1857	1857	1857	1857	13
387	20240319	130500	10537373	1857	1857	1857	1857	2
388	20240319	130400	10533659	1852	1852	1852	1852	0
389	20240319	130300	10533659	1852	1852	1852	1852	0
390	20240319	130200	10533659	1852	1852	1852	1852	0
391	20240319	130100	10533659	1852	1852	1852	1852	0
392	20240319	130000	10533659	1852	1852	1852	1852	0
393	20240319	125900	10533659	1852	1852	1852	1852	0
394	20240319	125800	10533659	1852	1852	1852	1852	0
395	20240319	125700	10533659	1852	1852	1852	1852	0
396	20240319	125600	10533659	1852	1852	1852	1852	0
397	20240319	125500	10533659	1852	1852	1852	1852	0
398	20240319	125400	10533659	1852	1852	1852	1852	0
399	20240319	125300	10533659	1852	1852	1852	1852	0
400	20240319	125200	10533659	1852	1852	1852	1852	0
401	20240319	125100	10533659	1852	1852	1852	1852	0
402	20240319	125000	10533659	1852	1852	1852	1852	0
403	20240319	124900	10533659	1852	1852	1852	1852	0
404	20240319	124800	10533659	1852	1852	1852	1852	0
405	20240319	124700	10533659	1852	1852	1852	1852	0
406	20240319	124600	10533659	1852	1852	1852	1852	0
407	20240319	124500	10533659	1852	1852	1852	1852	0
408	20240319	124400	10533659	1852	1852	1852	1852	0
409	20240319	124300	10533659	1852	1852	1852	1852	0
410	20240319	124200	10533659	1852	1852	1852	1852	0
411	20240319	124100	10533659	1852	1852	1852	1852	0
412	20240319	124000	10533659	1852	1852	1852	1852	0
413	20240319	123900	10533659	1852	1852	1852	1852	0
414	20240319	123800	10533659	1852	1852	1852	1852	0
415	20240319	123700	10533659	1852	1852	1852	1852	0
416	20240319	123600	10533659	1852	1852	1852	1852	0
417	20240319	123500	10533659	1852	1852	1852	1852	0
418	20240319	123400	10533659	1852	1852	1852	1852	0
419	20240319	123300	10533659	1852	1852	1852	1852	0
420	20240319	123200	10533659	1852	1852	1852	1852	0
421	20240319	123100	10533659	1852	1852	1852	1852	0
422	20240319	123000	10533659	1852	1852	1852	1852	0
423	20240319	122900	10533659	1852	1852	1852	1852	0
424	20240319	122800	10533659	1852	1852	1852	1852	0
425	20240319	122700	10533659	1852	1854	1854	1852	395
426	20240319	122600	9801895	1854	1854	1854	1854	0
427	20240319	122500	9801895	1854	1854	1854	1854	0
428	20240319	122400	9801895	1854	1854	1854	1854	0
429	20240319	122300	9801895	1854	1854	1854	1854	1
430	20240319	122200	9800041	1858	1860	1860	1858	400
431	20240319	122100	9056838	1853	1853	1853	1853	0
432	20240319	122000	9056838	1853	1853	1853	1853	0
433	20240319	121900	9056838	1853	1853	1853	1853	0
434	20240319	121800	9056838	1853	1853	1853	1853	0
435	20240319	121700	9056838	1853	1853	1853	1853	0
436	20240319	121600	9056838	1853	1853	1853	1853	0
437	20240319	121500	9056838	1853	1853	1853	1853	0
438	20240319	121400	9056838	1853	1853	1853	1853	0
439	20240319	121300	9056838	1853	1853	1853	1853	0
440	20240319	121200	9056838	1853	1853	1853	1853	0
441	20240319	121100	9056838	1853	1853	1853	1853	0
442	20240319	121000	9056838	1853	1853	1853	1853	0
443	20240319	120900	9056838	1853	1853	1853	1853	0
444	20240319	120800	9056838	1853	1853	1853	1853	0
445	20240319	120700	9056838	1853	1853	1853	1853	0
446	20240319	120600	9056838	1853	1853	1853	1853	0
447	20240319	120500	9056838	1853	1853	1853	1853	0
448	20240319	120400	9056838	1853	1853	1853	1853	0
449	20240319	120300	9056838	1853	1853	1853	1853	0
450	20240319	120200	9056838	1853	1853	1853	1853	0
451	20240319	120100	9056838	1853	1853	1853	1853	0
452	20240319	120000	9056838	1853	1853	1853	1853	0
453	20240319	115900	9056838	1853	1853	1853	1853	0
454	20240319	115800	9056838	1853	1853	1853	1853	0
455	20240319	115700	9056838	1853	1853	1853	1853	0
456	20240319	115600	9056838	1853	1853	1853	1853	0
457	20240319	115500	9056838	1853	1853	1853	1853	1
458	20240319	115400	9054985	1853	1853	1853	1853	0
459	20240319	115300	9054985	1853	1853	1853	1853	0
460	20240319	115200	9054985	1853	1853	1853	1853	0
461	20240319	115100	9054985	1853	1853	1853	1853	0
462	20240319	115000	9054985	1853	1853	1853	1853	0
463	20240319	114900	9054985	1853	1853	1853	1853	0
464	20240319	114800	9054985	1853	1853	1853	1853	0
465	20240319	114700	9054985	1853	1853	1853	1853	1
466	20240319	114600	9053132	1851	1851	1851	1851	0
467	20240319	114500	9053132	1851	1851	1851	1851	0
468	20240319	114400	9053132	1851	1851	1851	1851	0
469	20240319	114300	9053132	1851	1851	1851	1851	0
470	20240319	114200	9053132	1851	1851	1851	1851	0
471	20240319	114100	9053132	1851	1851	1851	1851	0
472	20240319	114000	9053132	1851	1851	1851	1851	0
473	20240319	113900	9053132	1851	1851	1851	1851	55
474	20240319	113800	8951327	1851	1851	1851	1851	0
475	20240319	113700	8951327	1851	1851	1851	1851	0
476	20240319	113600	8951327	1851	1851	1851	1851	0
477	20240319	113500	8951327	1851	1851	1851	1851	0
478	20240319	113400	8951327	1851	1851	1851	1851	0
479	20240319	113300	8951327	1851	1851	1851	1851	0
480	20240319	113200	8951327	1851	1851	1851	1851	0
481	20240319	113100	8951327	1851	1851	1851	1851	0
482	20240319	113000	8951327	1851	1851	1851	1851	0
483	20240319	112900	8951327	1851	1851	1851	1851	0
484	20240319	112800	8951327	1851	1851	1851	1851	0
485	20240319	112700	8951327	1851	1851	1851	1851	0
486	20240319	112600	8951327	1851	1851	1851	1851	0
487	20240319	112500	8951327	1851	1851	1851	1851	0
488	20240319	112400	8951327	1851	1851	1851	1851	0
489	20240319	112300	8951327	1851	1851	1851	1851	0
490	20240319	112200	8951327	1851	1851	1851	1851	0
491	20240319	112100	8951327	1851	1852	1852	1851	392
492	20240319	112000	8225628	1851	1851	1851	1851	0
493	20240319	111900	8225628	1851	1851	1851	1851	0
494	20240319	111800	8225628	1851	1851	1851	1851	0
495	20240319	111700	8225628	1851	1851	1851	1851	0
496	20240319	111600	8225628	1851	1851	1851	1851	0
497	20240319	111500	8225628	1851	1851	1851	1851	0
498	20240319	111400	8225628	1851	1851	1851	1851	0
499	20240319	111300	8225628	1851	1851	1851	1851	0
500	20240319	111200	8225628	1851	1851	1851	1851	0
501	20240319	111100	8225628	1851	1851	1851	1851	0
502	20240319	111000	8225628	1851	1851	1851	1851	0
503	20240319	110900	8225628	1851	1851	1851	1851	0
504	20240319	110800	8225628	1851	1851	1851	1851	0
505	20240319	110700	8225628	1851	1851	1851	1851	0
506	20240319	110600	8225628	1851	1851	1851	1851	0
507	20240319	110500	8225628	1851	1851	1851	1851	0
508	20240319	110400	8225628	1851	1851	1851	1851	0
509	20240319	110300	8225628	1851	1851	1851	1851	0
510	20240319	110200	8225628	1851	1851	1851	1851	0
511	20240319	110100	8225628	1851	1851	1851	1851	0
512	20240319	110000	8225628	1851	1851	1851	1851	0
513	20240319	105900	8225628	1851	1851	1851	1851	0
514	20240319	105800	8225628	1851	1852	1852	1851	500
515	20240319	105700	7299694	1853	1853	1853	1853	0
516	20240319	105600	7299694	1853	1853	1853	1853	0
517	20240319	105500	7299694	1853	1851	1853	1851	575
518	20240319	105400	6234237	1851	1856	1856	1851	1136
519	20240319	105300	4129241	1862	1862	1862	1862	0
520	20240319	105200	4129241	1862	1862	1862	1862	0
521	20240319	105100	4129241	1862	1862	1862	1862	0
522	20240319	105000	4129241	1862	1862	1862	1862	0
523	20240319	104900	4129241	1862	1862	1862	1862	0
524	20240319	104800	4129241	1862	1862	1862	1862	0
525	20240319	104700	4129241	1862	1862	1862	1862	0
526	20240319	104600	4129241	1862	1862	1862	1862	0
527	20240319	104500	4129241	1862	1862	1862	1862	0
528	20240319	104400	4129241	1862	1862	1862	1862	0
529	20240319	104300	4129241	1862	1858	1862	1858	8
530	20240319	104200	4114349	1862	1862	1862	1862	0
531	20240319	104100	4114349	1862	1858	1862	1858	4
532	20240319	104000	4106905	1856	1856	1856	1856	0
533	20240319	103900	4106905	1856	1856	1856	1856	0
534	20240319	103800	4106905	1856	1856	1856	1856	0
535	20240319	103700	4106905	1856	1856	1856	1856	0
536	20240319	103600	4106905	1856	1856	1856	1856	0
537	20240319	103500	4106905	1856	1856	1856	1856	0
538	20240319	103400	4106905	1856	1856	1856	1856	0
539	20240319	103300	4106905	1856	1856	1856	1856	0
540	20240319	103200	4106905	1856	1856	1856	1856	0
541	20240319	103100	4106905	1856	1856	1856	1856	1
542	20240319	103000	4105049	1856	1856	1856	1856	0
543	20240319	102900	4105049	1856	1856	1856	1856	0
544	20240319	102800	4105049	1856	1856	1856	1856	0
545	20240319	102700	4105049	1856	1856	1856	1856	1
546	20240319	102600	4103193	1854	1854	1854	1854	0
547	20240319	102500	4103193	1854	1854	1854	1854	0
548	20240319	102400	4103193	1854	1854	1854	1854	0
549	20240319	102300	4103193	1854	1854	1854	1854	0
550	20240319	102200	4103193	1854	1854	1854	1854	0
551	20240319	102100	4103193	1854	1854	1854	1854	0
552	20240319	102000	4103193	1854	1854	1854	1854	0
553	20240319	101900	4103193	1854	1854	1854	1854	0
554	20240319	101800	4103193	1854	1854	1854	1854	0
555	20240319	101700	4103193	1854	1854	1854	1854	0
556	20240319	101600	4103193	1854	1854	1854	1854	0
557	20240319	101500	4103193	1854	1854	1854	1854	1
558	20240319	101400	4101339	1854	1854	1854	1854	0
559	20240319	101300	4101339	1854	1854	1854	1854	0
560	20240319	101200	4101339	1854	1854	1854	1854	0
561	20240319	101100	4101339	1854	1854	1854	1854	0
562	20240319	101000	4101339	1854	1854	1854	1854	1
563	20240319	100900	4099485	1854	1854	1854	1854	0
564	20240319	100800	4099485	1854	1854	1854	1854	1
565	20240319	100700	4097631	1854	1854	1854	1854	0
566	20240319	100600	4097631	1854	1854	1854	1854	0
567	20240319	100500	4097631	1854	1854	1854	1854	1
568	20240319	100400	4095777	1854	1854	1854	1854	0
569	20240319	100300	4095777	1854	1854	1854	1854	0
570	20240319	100200	4095777	1854	1854	1854	1854	0
571	20240319	100100	4095777	1854	1854	1854	1854	0
572	20240319	100000	4095777	1854	1854	1854	1854	0
573	20240319	095900	4095777	1854	1854	1854	1854	0
574	20240319	095800	4095777	1854	1854	1854	1854	0
575	20240319	095700	4095777	1854	1854	1854	1854	0
576	20240319	095600	4095777	1854	1854	1854	1854	0
577	20240319	095500	4095777	1854	1854	1854	1854	0
578	20240319	095400	4095777	1854	1854	1854	1854	2
579	20240319	095300	4092069	1854	1853	1854	1853	2
580	20240319	095200	4088362	1853	1853	1853	1853	2
581	20240319	095100	4084656	1853	1853	1853	1853	0
582	20240319	095000	4084656	1853	1853	1853	1853	0
583	20240319	094900	4084656	1853	1853	1853	1853	1
584	20240319	094800	4082803	1853	1853	1853	1853	3
585	20240319	094700	4077244	1853	1853	1853	1853	4
586	20240319	094600	4069832	1853	1853	1853	1853	2
587	20240319	094500	4066126	1858	1860	1860	1858	1000
588	20240319	094400	2206943	1860	1860	1860	1860	1
589	20240319	094300	2205083	1860	1860	1860	1860	0
590	20240319	094200	2205083	1860	1860	1860	1860	0
591	20240319	094100	2205083	1860	1860	1860	1860	0
592	20240319	094000	2205083	1860	1860	1860	1860	48
593	20240319	093900	2115803	1860	1860	1860	1860	0
594	20240319	093800	2115803	1860	1860	1860	1860	0
595	20240319	093700	2115803	1860	1860	1860	1860	0
596	20240319	093600	2115803	1860	1860	1860	1860	0
597	20240319	093500	2115803	1860	1860	1860	1860	0
598	20240319	093400	2115803	1860	1860	1860	1860	1
599	20240319	093300	2113943	1859	1859	1859	1859	0
600	20240319	093200	2113943	1859	1859	1859	1859	0
601	20240319	093100	2113943	1859	1859	1859	1859	0
602	20240319	093000	2113943	1859	1859	1859	1859	0
603	20240319	092900	2113943	1859	1859	1859	1859	0
604	20240319	092800	2113943	1859	1859	1859	1859	0
605	20240319	092700	2113943	1859	1859	1859	1859	0
606	20240319	092600	2113943	1859	1859	1859	1859	0
607	20240319	092500	2113943	1859	1859	1859	1859	0
608	20240319	092400	2113943	1859	1859	1859	1859	0
609	20240319	092300	2113943	1859	1859	1859	1859	0
610	20240319	092200	2113943	1859	1859	1859	1859	0
611	20240319	092100	2113943	1859	1859	1859	1859	0
612	20240319	092000	2113943	1859	1859	1859	1859	0
613	20240319	091900	2113943	1859	1860	1860	1859	8
614	20240319	091800	2099070	1862	1862	1862	1862	21
615	20240319	091700	2059968	1862	1862	1862	1862	0
616	20240319	091600	2059968	1862	1862	1862	1862	0
617	20240319	091500	2059968	1862	1862	1862	1862	0
618	20240319	091400	2059968	1862	1862	1862	1862	1
619	20240319	091300	2058106	1859	1859	1859	1859	0
620	20240319	091200	2058106	1859	1859	1859	1859	0
621	20240319	091100	2058106	1859	1859	1859	1859	0
622	20240319	091000	2058106	1859	1859	1859	1859	0
623	20240319	090900	2058106	1859	1859	1859	1859	0
624	20240319	090800	2058106	1859	1859	1859	1859	0
625	20240319	090700	2058106	1859	1859	1859	1859	84
626	20240319	090600	1901950	1859	1859	1859	1859	362
627	20240319	090500	1228992	1859	1859	1859	1859	0
628	20240319	090400	1228992	1859	1859	1859	1859	0
629	20240319	090300	1228992	1859	1859	1859	1859	0
630	20240319	090200	1228992	1859	1859	1859	1859	0
631	20240319	090100	1228992	1859	1858	1859	1858	484
632	20240319	090000	329300	1850	1850	1850	1850	178