KissMeData/065530/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194100	85968683	1902	1902	1902	1902	555
3	20240311	194000	85968683	1902	1902	1902	1902	0
4	20240311	193900	85968683	1902	1902	1902	1902	0
5	20240311	193800	85968683	1902	1902	1902	1902	0
6	20240311	193700	85968683	1902	1902	1902	1902	0
7	20240311	193600	85968683	1902	1902	1902	1902	0
8	20240311	193500	85968683	1902	1902	1902	1902	0
9	20240311	193400	85968683	1902	1902	1902	1902	0
10	20240311	193300	85968683	1902	1902	1902	1902	0
11	20240311	193200	85968683	1902	1902	1902	1902	0
12	20240311	193100	85968683	1902	1902	1902	1902	0
13	20240311	193000	85968683	1902	1902	1902	1902	0
14	20240311	192900	85968683	1902	1902	1902	1902	0
15	20240311	192800	85968683	1902	1902	1902	1902	0
16	20240311	192700	85968683	1902	1902	1902	1902	0
17	20240311	192600	85968683	1902	1902	1902	1902	0
18	20240311	192500	85968683	1902	1902	1902	1902	0
19	20240311	192400	85968683	1902	1902	1902	1902	0
20	20240311	192300	85968683	1902	1902	1902	1902	0
21	20240311	192200	85968683	1902	1902	1902	1902	0
22	20240311	192100	85968683	1902	1902	1902	1902	0
23	20240311	192000	85968683	1902	1902	1902	1902	0
24	20240311	191900	85968683	1902	1902	1902	1902	0
25	20240311	191800	85968683	1902	1902	1902	1902	0
26	20240311	191700	85968683	1902	1902	1902	1902	0
27	20240311	191600	85968683	1902	1902	1902	1902	0
28	20240311	191500	85968683	1902	1902	1902	1902	0
29	20240311	191400	85968683	1902	1902	1902	1902	0
30	20240311	191300	85968683	1902	1902	1902	1902	0
31	20240311	191200	85968683	1902	1902	1902	1902	0
32	20240311	191100	85968683	1902	1902	1902	1902	555
33	20240311	191000	85968683	1902	1902	1902	1902	0
34	20240311	190900	85968683	1902	1902	1902	1902	0
35	20240311	190800	85968683	1902	1902	1902	1902	0
36	20240311	190700	85968683	1902	1902	1902	1902	0
37	20240311	190600	85968683	1902	1902	1902	1902	0
38	20240311	190500	85968683	1902	1902	1902	1902	0
39	20240311	190400	85968683	1902	1902	1902	1902	0
40	20240311	190300	85968683	1902	1902	1902	1902	0
41	20240311	190200	85968683	1902	1902	1902	1902	0
42	20240311	190100	85968683	1902	1902	1902	1902	0
43	20240311	190000	85968683	1902	1902	1902	1902	0
44	20240311	185900	85968683	1902	1902	1902	1902	0
45	20240311	185800	85968683	1902	1902	1902	1902	0
46	20240311	185700	85968683	1902	1902	1902	1902	0
47	20240311	185600	85968683	1902	1902	1902	1902	0
48	20240311	185500	85968683	1902	1902	1902	1902	0
49	20240311	185400	85968683	1902	1902	1902	1902	0
50	20240311	185300	85968683	1902	1902	1902	1902	0
51	20240311	185200	85968683	1902	1902	1902	1902	0
52	20240311	185100	85968683	1902	1902	1902	1902	0
53	20240311	185000	85968683	1902	1902	1902	1902	0
54	20240311	184900	85968683	1902	1902	1902	1902	0
55	20240311	184800	85968683	1902	1902	1902	1902	0
56	20240311	184700	85968683	1902	1902	1902	1902	0
57	20240311	184600	85968683	1902	1902	1902	1902	0
58	20240311	184500	85968683	1902	1902	1902	1902	0
59	20240311	184400	85968683	1902	1902	1902	1902	0
60	20240311	184300	85968683	1902	1902	1902	1902	0
61	20240311	184200	85968683	1902	1902	1902	1902	0
62	20240311	184100	85968683	1902	1902	1902	1902	555
63	20240311	184000	85968683	1902	1902	1902	1902	0
64	20240311	183900	85968683	1902	1902	1902	1902	0
65	20240311	183800	85968683	1902	1902	1902	1902	0
66	20240311	183700	85968683	1902	1902	1902	1902	0
67	20240311	183600	85968683	1902	1902	1902	1902	0
68	20240311	183500	85968683	1902	1902	1902	1902	0
69	20240311	183400	85968683	1902	1902	1902	1902	0
70	20240311	183300	85968683	1902	1902	1902	1902	0
71	20240311	183200	85968683	1902	1902	1902	1902	0
72	20240311	183100	85968683	1902	1902	1902	1902	0
73	20240311	183000	85968683	1902	1902	1902	1902	0
74	20240311	182900	85968683	1902	1902	1902	1902	0
75	20240311	182800	85968683	1902	1902	1902	1902	0
76	20240311	182700	85968683	1902	1902	1902	1902	0
77	20240311	182600	85968683	1902	1902	1902	1902	0
78	20240311	182500	85968683	1902	1902	1902	1902	0
79	20240311	182400	85968683	1902	1902	1902	1902	0
80	20240311	182300	85968683	1902	1902	1902	1902	0
81	20240311	182200	85968683	1902	1902	1902	1902	0
82	20240311	182100	85968683	1902	1902	1902	1902	0
83	20240311	182000	85968683	1902	1902	1902	1902	0
84	20240311	181900	85968683	1902	1902	1902	1902	0
85	20240311	181800	85968683	1902	1902	1902	1902	0
86	20240311	181700	85968683	1902	1902	1902	1902	0
87	20240311	181600	85968683	1902	1902	1902	1902	0
88	20240311	181500	85968683	1902	1902	1902	1902	0
89	20240311	181400	85968683	1902	1902	1902	1902	0
90	20240311	181300	85968683	1902	1902	1902	1902	0
91	20240311	181200	85968683	1902	1902	1902	1902	0
92	20240311	181100	85968683	1902	1902	1902	1902	555
93	20240311	181000	85968683	1902	1902	1902	1902	0
94	20240311	180900	85968683	1902	1902	1902	1902	0
95	20240311	180800	85968683	1902	1902	1902	1902	0
96	20240311	180700	85968683	1902	1902	1902	1902	0
97	20240311	180600	85968683	1902	1902	1902	1902	0
98	20240311	180500	85968683	1902	1902	1902	1902	0
99	20240311	180400	85968683	1902	1902	1902	1902	0
100	20240311	180300	85968683	1902	1902	1902	1902	0
101	20240311	180200	85968683	1902	1902	1902	1902	0
102	20240311	180100	85968683	1902	1902	1902	1902	0
103	20240311	180000	85968683	1902	1902	1902	1902	0
104	20240311	175900	85968683	1902	1902	1902	1902	0
105	20240311	175800	85968683	1902	1902	1902	1902	0
106	20240311	175700	85968683	1902	1902	1902	1902	0
107	20240311	175600	85968683	1902	1902	1902	1902	0
108	20240311	175500	85968683	1902	1902	1902	1902	0
109	20240311	175400	85968683	1902	1902	1902	1902	0
110	20240311	175300	85968683	1902	1902	1902	1902	0
111	20240311	175200	85968683	1902	1902	1902	1902	0
112	20240311	175100	85968683	1902	1902	1902	1902	0
113	20240311	175000	85968683	1902	1902	1902	1902	0
114	20240311	174900	85968683	1902	1902	1902	1902	0
115	20240311	174800	85968683	1902	1902	1902	1902	0
116	20240311	174700	85968683	1902	1902	1902	1902	0
117	20240311	174600	85968683	1902	1902	1902	1902	0
118	20240311	174500	85968683	1902	1902	1902	1902	0
119	20240311	174400	85968683	1902	1902	1902	1902	0
120	20240311	174300	85968683	1902	1902	1902	1902	0
121	20240311	174200	85968683	1902	1902	1902	1902	0
122	20240311	174100	85968683	1902	1902	1902	1902	555
123	20240311	174000	85968683	1902	1902	1902	1902	0
124	20240311	173900	85968683	1902	1902	1902	1902	0
125	20240311	173800	85968683	1902	1902	1902	1902	0
126	20240311	173700	85968683	1902	1902	1902	1902	0
127	20240311	173600	85968683	1902	1902	1902	1902	0
128	20240311	173500	85968683	1902	1902	1902	1902	0
129	20240311	173400	85968683	1902	1902	1902	1902	0
130	20240311	173300	85968683	1902	1902	1902	1902	0
131	20240311	173200	85968683	1902	1902	1902	1902	0
132	20240311	173100	85968683	1902	1902	1902	1902	0
133	20240311	173000	85968683	1902	1902	1902	1902	0
134	20240311	172900	85968683	1902	1902	1902	1902	0
135	20240311	172800	85968683	1902	1902	1902	1902	0
136	20240311	172700	85968683	1902	1902	1902	1902	0
137	20240311	172600	85968683	1902	1902	1902	1902	0
138	20240311	172500	85968683	1902	1902	1902	1902	0
139	20240311	172400	85968683	1902	1902	1902	1902	0
140	20240311	172300	85968683	1902	1902	1902	1902	0
141	20240311	172200	85968683	1902	1902	1902	1902	0
142	20240311	172100	85968683	1902	1902	1902	1902	0
143	20240311	172000	85968683	1902	1902	1902	1902	0
144	20240311	171900	85968683	1902	1902	1902	1902	0
145	20240311	171800	85968683	1902	1902	1902	1902	0
146	20240311	171700	85968683	1902	1902	1902	1902	0
147	20240311	171600	85968683	1902	1902	1902	1902	0
148	20240311	171500	85968683	1902	1902	1902	1902	0
149	20240311	171400	85968683	1902	1902	1902	1902	0
150	20240311	171300	85968683	1902	1902	1902	1902	0
151	20240311	171200	85968683	1902	1902	1902	1902	0
152	20240311	171100	85968683	1902	1902	1902	1902	555
153	20240311	171000	85968683	1902	1902	1902	1902	0
154	20240311	170900	85968683	1902	1902	1902	1902	0
155	20240311	170800	85968683	1902	1902	1902	1902	0
156	20240311	170700	85968683	1902	1902	1902	1902	0
157	20240311	170600	85968683	1902	1902	1902	1902	0
158	20240311	170500	85968683	1902	1902	1902	1902	0
159	20240311	170400	85968683	1902	1902	1902	1902	0
160	20240311	170300	85968683	1902	1902	1902	1902	0
161	20240311	170200	85968683	1902	1902	1902	1902	0
162	20240311	170100	85968683	1902	1902	1902	1902	0
163	20240311	170000	85968683	1902	1902	1902	1902	0
164	20240311	165900	85968683	1902	1902	1902	1902	0
165	20240311	165800	85968683	1902	1902	1902	1902	0
166	20240311	165700	85968683	1902	1902	1902	1902	0
167	20240311	165600	85968683	1902	1902	1902	1902	0
168	20240311	165500	85968683	1902	1902	1902	1902	0
169	20240311	165400	85968683	1902	1902	1902	1902	0
170	20240311	165300	85968683	1902	1902	1902	1902	0
171	20240311	165200	85968683	1902	1902	1902	1902	0
172	20240311	165100	85968683	1902	1902	1902	1902	0
173	20240311	165000	85968683	1902	1902	1902	1902	0
174	20240311	164900	85968683	1902	1902	1902	1902	0
175	20240311	164800	85968683	1902	1902	1902	1902	0
176	20240311	164700	85968683	1902	1902	1902	1902	0
177	20240311	164600	85968683	1902	1902	1902	1902	0
178	20240311	164500	85968683	1902	1902	1902	1902	0
179	20240311	164400	85968683	1902	1902	1902	1902	0
180	20240311	164300	85968683	1902	1902	1902	1902	0
181	20240311	164200	85968683	1902	1902	1902	1902	0
182	20240311	164100	85968683	1902	1902	1902	1902	555
183	20240311	164000	85968683	1902	1902	1902	1902	0
184	20240311	163900	85968683	1902	1902	1902	1902	0
185	20240311	163800	85968683	1902	1902	1902	1902	0
186	20240311	163700	85968683	1902	1902	1902	1902	0
187	20240311	163600	85968683	1902	1902	1902	1902	0
188	20240311	163500	85968683	1902	1902	1902	1902	0
189	20240311	163400	85968683	1902	1902	1902	1902	0
190	20240311	163300	85968683	1902	1902	1902	1902	0
191	20240311	163200	85968683	1902	1902	1902	1902	0
192	20240311	163100	85968683	1902	1902	1902	1902	0
193	20240311	163000	85968683	1902	1902	1902	1902	0
194	20240311	162900	85968683	1902	1902	1902	1902	0
195	20240311	162800	85968683	1902	1902	1902	1902	0
196	20240311	162700	85968683	1902	1902	1902	1902	0
197	20240311	162600	85968683	1902	1902	1902	1902	0
198	20240311	162500	85968683	1902	1902	1902	1902	0
199	20240311	162400	85968683	1902	1902	1902	1902	0
200	20240311	162300	85968683	1902	1902	1902	1902	0
201	20240311	162200	85968683	1902	1902	1902	1902	0
202	20240311	162100	85968683	1902	1902	1902	1902	0
203	20240311	162000	85968683	1902	1902	1902	1902	0
204	20240311	161900	85968683	1902	1902	1902	1902	0
205	20240311	161800	85968683	1902	1902	1902	1902	0
206	20240311	161700	85968683	1902	1902	1902	1902	0
207	20240311	161600	85968683	1902	1902	1902	1902	0
208	20240311	161500	85968683	1902	1902	1902	1902	0
209	20240311	161400	85968683	1902	1902	1902	1902	0
210	20240311	161300	85968683	1902	1902	1902	1902	0
211	20240311	161200	85968683	1902	1902	1902	1902	0
212	20240311	161100	85968683	1902	1902	1902	1902	555
213	20240311	161000	85968683	1902	1902	1902	1902	0
214	20240311	160900	85968683	1902	1902	1902	1902	0
215	20240311	160800	85968683	1902	1902	1902	1902	0
216	20240311	160700	85968683	1902	1902	1902	1902	0
217	20240311	160600	85968683	1902	1902	1902	1902	0
218	20240311	160500	85968683	1902	1902	1902	1902	0
219	20240311	160400	85968683	1902	1902	1902	1902	0
220	20240311	160300	85968683	1902	1902	1902	1902	0
221	20240311	160200	85968683	1902	1902	1902	1902	0
222	20240311	160100	85968683	1902	1902	1902	1902	0
223	20240311	160000	85968683	1902	1902	1902	1902	0
224	20240311	155900	85968683	1902	1902	1902	1902	0
225	20240311	155800	85968683	1902	1902	1902	1902	0
226	20240311	155700	85968683	1902	1902	1902	1902	0
227	20240311	155600	85968683	1902	1902	1902	1902	0
228	20240311	155500	85968683	1902	1902	1902	1902	0
229	20240311	155400	85968683	1902	1902	1902	1902	0
230	20240311	155300	85968683	1902	1902	1902	1902	0
231	20240311	155200	85968683	1902	1902	1902	1902	0
232	20240311	155100	85968683	1902	1902	1902	1902	0
233	20240311	155000	85968683	1902	1902	1902	1902	0
234	20240311	154900	85968683	1902	1902	1902	1902	0
235	20240311	154800	85968683	1902	1902	1902	1902	0
236	20240311	154700	85968683	1902	1902	1902	1902	0
237	20240311	154600	85968683	1902	1902	1902	1902	0
238	20240311	154500	85968683	1902	1902	1902	1902	0
239	20240311	154400	85968683	1902	1902	1902	1902	0
240	20240311	154300	85968683	1902	1902	1902	1902	0
241	20240311	154200	85968683	1902	1902	1902	1902	0
242	20240311	154100	85968683	1902	1902	1902	1902	555
243	20240311	154000	85968683	1902	1902	1902	1902	0
244	20240311	153900	85968683	1902	1902	1902	1902	0
245	20240311	153800	85968683	1902	1902	1902	1902	0
246	20240311	153700	85968683	1902	1902	1902	1902	0
247	20240311	153600	85968683	1902	1902	1902	1902	0
248	20240311	153500	85968683	1902	1902	1902	1902	0
249	20240311	153400	85968683	1902	1902	1902	1902	0
250	20240311	153300	85968683	1902	1902	1902	1902	0
251	20240311	153200	85968683	1902	1902	1902	1902	0
252	20240311	153100	85968683	1902	1902	1902	1902	0
253	20240311	153000	85968683	1902	1902	1902	1902	555
254	20240311	152900	84913073	1903	1903	1903	1903	0
255	20240311	152800	84913073	1903	1903	1903	1903	0
256	20240311	152700	84913073	1903	1903	1903	1903	0
257	20240311	152600	84913073	1903	1903	1903	1903	0
258	20240311	152500	84913073	1903	1903	1903	1903	0
259	20240311	152400	84913073	1903	1903	1903	1903	0
260	20240311	152300	84913073	1903	1903	1903	1903	0
261	20240311	152200	84913073	1903	1903	1903	1903	0
262	20240311	152100	84913073	1903	1903	1903	1903	0
263	20240311	152000	84913073	1903	1903	1903	1903	0
264	20240311	151900	84913073	1903	1903	1903	1903	0
265	20240311	151800	84913073	1903	1903	1903	1903	0
266	20240311	151700	84913073	1903	1903	1903	1903	0
267	20240311	151600	84913073	1903	1897	1903	1897	7
268	20240311	151500	84899778	1903	1903	1903	1903	0
269	20240311	151400	84899778	1903	1903	1903	1903	3
270	20240311	151300	84894069	1903	1903	1903	1903	100
271	20240311	151200	84703769	1903	1903	1903	1903	0
272	20240311	151100	84703769	1903	1903	1903	1903	0
273	20240311	151000	84703769	1903	1903	1903	1903	0
274	20240311	150900	84703769	1903	1903	1903	1903	0
275	20240311	150800	84703769	1903	1903	1903	1903	0
276	20240311	150700	84703769	1903	1903	1903	1903	0
277	20240311	150600	84703769	1903	1903	1903	1903	0
278	20240311	150500	84703769	1903	1903	1903	1903	0
279	20240311	150400	84703769	1903	1903	1903	1903	0
280	20240311	150300	84703769	1903	1903	1903	1903	0
281	20240311	150200	84703769	1903	1903	1903	1903	0
282	20240311	150100	84703769	1903	1903	1903	1903	0
283	20240311	150000	84703769	1903	1903	1903	1903	4
284	20240311	145900	84696157	1893	1893	1893	1893	0
285	20240311	145800	84696157	1893	1893	1893	1893	0
286	20240311	145700	84696157	1893	1893	1893	1893	0
287	20240311	145600	84696157	1893	1893	1893	1893	0
288	20240311	145500	84696157	1893	1893	1893	1893	0
289	20240311	145400	84696157	1893	1893	1893	1893	0
290	20240311	145300	84696157	1893	1893	1893	1893	594
291	20240311	145200	83571715	1893	1893	1893	1893	0
292	20240311	145100	83571715	1893	1893	1893	1893	1
293	20240311	145000	83569822	1904	1904	1904	1904	0
294	20240311	144900	83569822	1904	1904	1904	1904	0
295	20240311	144800	83569822	1904	1904	1904	1904	0
296	20240311	144700	83569822	1904	1904	1904	1904	0
297	20240311	144600	83569822	1904	1904	1904	1904	0
298	20240311	144500	83569822	1904	1904	1904	1904	0
299	20240311	144400	83569822	1904	1904	1904	1904	0
300	20240311	144300	83569822	1904	1904	1904	1904	0
301	20240311	144200	83569822	1904	1904	1904	1904	0
302	20240311	144100	83569822	1904	1904	1904	1904	0
303	20240311	144000	83569822	1904	1904	1904	1904	0
304	20240311	143900	83569822	1904	1904	1904	1904	0
305	20240311	143800	83569822	1904	1904	1904	1904	0
306	20240311	143700	83569822	1904	1904	1904	1904	0
307	20240311	143600	83569822	1904	1904	1904	1904	100
308	20240311	143500	83379422	1905	1905	1905	1905	0
309	20240311	143400	83379422	1905	1902	1905	1902	500
310	20240311	143300	82427603	1904	1904	1904	1904	0
311	20240311	143200	82427603	1904	1904	1904	1904	0
312	20240311	143100	82427603	1904	1904	1904	1904	0
313	20240311	143000	82427603	1904	1904	1904	1904	0
314	20240311	142900	82427603	1904	1904	1904	1904	0
315	20240311	142800	82427603	1904	1904	1904	1904	0
316	20240311	142700	82427603	1904	1904	1904	1904	0
317	20240311	142600	82427603	1904	1904	1904	1904	0
318	20240311	142500	82427603	1904	1904	1904	1904	0
319	20240311	142400	82427603	1904	1904	1904	1904	0
320	20240311	142300	82427603	1904	1904	1904	1904	10
321	20240311	142200	82408563	1891	1891	1891	1891	0
322	20240311	142100	82408563	1891	1891	1891	1891	0
323	20240311	142000	82408563	1891	1891	1891	1891	0
324	20240311	141900	82408563	1891	1891	1891	1891	0
325	20240311	141800	82408563	1891	1891	1891	1891	0
326	20240311	141700	82408563	1891	1891	1891	1891	0
327	20240311	141600	82408563	1891	1891	1891	1891	0
328	20240311	141500	82408563	1891	1891	1891	1891	0
329	20240311	141400	82408563	1891	1891	1891	1891	10
330	20240311	141300	82389653	1905	1905	1905	1905	0
331	20240311	141200	82389653	1905	1905	1905	1905	0
332	20240311	141100	82389653	1905	1890	1905	1890	40
333	20240311	141000	82313631	1904	1904	1904	1904	0
334	20240311	140900	82313631	1904	1904	1904	1904	0
335	20240311	140800	82313631	1904	1904	1904	1904	2
336	20240311	140700	82309823	1900	1900	1900	1900	0
337	20240311	140600	82309823	1900	1900	1900	1900	2
338	20240311	140500	82306023	1904	1904	1904	1904	0
339	20240311	140400	82306023	1904	1904	1904	1904	0
340	20240311	140300	82306023	1904	1904	1904	1904	0
341	20240311	140200	82306023	1904	1904	1904	1904	0
342	20240311	140100	82306023	1904	1891	1904	1891	52
343	20240311	140000	82207216	1891	1891	1891	1891	0
344	20240311	135900	82207216	1891	1891	1891	1891	0
345	20240311	135800	82207216	1891	1891	1891	1891	63
346	20240311	135700	82088083	1891	1891	1891	1891	0
347	20240311	135600	82088083	1891	1891	1891	1891	0
348	20240311	135500	82088083	1891	1891	1891	1891	2
349	20240311	135400	82084301	1891	1891	1891	1891	0
350	20240311	135300	82084301	1891	1893	1893	1891	1351
351	20240311	135200	79528605	1904	1904	1904	1904	0
352	20240311	135100	79528605	1904	1904	1904	1904	0
353	20240311	135000	79528605	1904	1904	1904	1904	0
354	20240311	134900	79528605	1904	1904	1904	1904	0
355	20240311	134800	79528605	1904	1904	1904	1904	0
356	20240311	134700	79528605	1904	1904	1904	1904	0
357	20240311	134600	79528605	1904	1904	1904	1904	0
358	20240311	134500	79528605	1904	1904	1904	1904	0
359	20240311	134400	79528605	1904	1904	1904	1904	0
360	20240311	134300	79528605	1904	1904	1904	1904	0
361	20240311	134200	79528605	1904	1904	1904	1904	0
362	20240311	134100	79528605	1904	1904	1904	1904	0
363	20240311	134000	79528605	1904	1904	1904	1904	0
364	20240311	133900	79528605	1904	1904	1904	1904	0
365	20240311	133800	79528605	1904	1904	1904	1904	0
366	20240311	133700	79528605	1904	1904	1904	1904	0
367	20240311	133600	79528605	1904	1904	1904	1904	0
368	20240311	133500	79528605	1904	1904	1904	1904	0
369	20240311	133400	79528605	1904	1904	1904	1904	0
370	20240311	133300	79528605	1904	1904	1904	1904	0
371	20240311	133200	79528605	1904	1904	1904	1904	0
372	20240311	133100	79528605	1904	1904	1904	1904	0
373	20240311	133000	79528605	1904	1904	1904	1904	4
374	20240311	132900	79520989	1905	1905	1905	1905	0
375	20240311	132800	79520989	1905	1905	1905	1905	0
376	20240311	132700	79520989	1905	1894	1905	1893	820
377	20240311	132600	77967979	1898	1898	1898	1898	0
378	20240311	132500	77967979	1898	1898	1898	1898	0
379	20240311	132400	77967979	1898	1898	1898	1898	0
380	20240311	132300	77967979	1898	1898	1898	1898	26
381	20240311	132200	77918631	1898	1898	1898	1898	5
382	20240311	132100	77909141	1898	1898	1898	1898	20
383	20240311	132000	77871181	1898	1903	1903	1898	800
384	20240311	131900	76351877	1905	1905	1905	1905	0
385	20240311	131800	76351877	1905	1905	1905	1905	0
386	20240311	131700	76351877	1905	1905	1905	1905	0
387	20240311	131600	76351877	1905	1905	1905	1905	0
388	20240311	131500	76351877	1905	1905	1905	1905	0
389	20240311	131400	76351877	1905	1905	1905	1905	0
390	20240311	131300	76351877	1905	1905	1905	1905	0
391	20240311	131200	76351877	1905	1905	1905	1905	0
392	20240311	131100	76351877	1905	1905	1905	1905	0
393	20240311	131000	76351877	1905	1905	1905	1905	0
394	20240311	130900	76351877	1905	1905	1905	1905	100
395	20240311	130800	76161377	1905	1905	1905	1905	3
396	20240311	130700	76155662	1905	1905	1905	1905	0
397	20240311	130600	76155662	1905	1905	1905	1905	0
398	20240311	130500	76155662	1905	1905	1905	1905	0
399	20240311	130400	76155662	1905	1905	1905	1905	0
400	20240311	130300	76155662	1905	1905	1905	1905	0
401	20240311	130200	76155662	1905	1905	1905	1905	0
402	20240311	130100	76155662	1905	1905	1905	1905	0
403	20240311	130000	76155662	1905	1905	1905	1905	2
404	20240311	125900	76151852	1905	1905	1905	1905	5
405	20240311	125800	76142327	1903	1903	1903	1903	48
406	20240311	125700	76050983	1900	1900	1900	1900	0
407	20240311	125600	76050983	1900	1900	1900	1900	0
408	20240311	125500	76050983	1900	1900	1900	1900	0
409	20240311	125400	76050983	1900	1900	1900	1900	0
410	20240311	125300	76050983	1900	1900	1900	1900	0
411	20240311	125200	76050983	1900	1900	1900	1900	0
412	20240311	125100	76050983	1900	1900	1900	1900	0
413	20240311	125000	76050983	1900	1900	1900	1900	0
414	20240311	124900	76050983	1900	1900	1900	1900	0
415	20240311	124800	76050983	1900	1900	1900	1900	0
416	20240311	124700	76050983	1900	1900	1900	1900	0
417	20240311	124600	76050983	1900	1900	1900	1900	0
418	20240311	124500	76050983	1900	1900	1900	1900	0
419	20240311	124400	76050983	1900	1905	1905	1900	230
420	20240311	124300	75613833	1900	1900	1900	1900	0
421	20240311	124200	75613833	1900	1900	1900	1900	0
422	20240311	124100	75613833	1900	1900	1900	1900	0
423	20240311	124000	75613833	1900	1900	1900	1900	0
424	20240311	123900	75613833	1900	1900	1900	1900	0
425	20240311	123800	75613833	1900	1900	1900	1900	2
426	20240311	123700	75610033	1900	1900	1900	1900	0
427	20240311	123600	75610033	1900	1900	1900	1900	0
428	20240311	123500	75610033	1900	1900	1900	1900	0
429	20240311	123400	75610033	1900	1898	1900	1898	4551
430	20240311	123300	66966015	1897	1897	1897	1897	384
431	20240311	123200	66237567	1897	1897	1897	1897	0
432	20240311	123100	66237567	1897	1897	1897	1897	0
433	20240311	123000	66237567	1897	1894	1897	1894	5057
434	20240311	122900	56652961	1894	1894	1894	1894	0
435	20240311	122800	56652961	1894	1894	1894	1894	0
436	20240311	122700	56652961	1894	1894	1894	1894	0
437	20240311	122600	56652961	1894	1894	1894	1894	0
438	20240311	122500	56652961	1894	1894	1894	1894	0
439	20240311	122400	56652961	1894	1894	1894	1894	0
440	20240311	122300	56652961	1894	1894	1894	1894	0
441	20240311	122200	56652961	1894	1894	1894	1894	0
442	20240311	122100	56652961	1894	1894	1894	1894	0
443	20240311	122000	56652961	1894	1894	1894	1894	0
444	20240311	121900	56652961	1894	1894	1894	1894	0
445	20240311	121800	56652961	1894	1894	1894	1894	0
446	20240311	121700	56652961	1894	1894	1894	1894	0
447	20240311	121600	56652961	1894	1894	1894	1894	0
448	20240311	121500	56652961	1894	1894	1894	1894	52
449	20240311	121400	56554473	1894	1894	1894	1894	0
450	20240311	121300	56554473	1894	1894	1894	1894	0
451	20240311	121200	56554473	1894	1894	1894	1894	1
452	20240311	121100	56552579	1891	1891	1891	1891	0
453	20240311	121000	56552579	1891	1891	1891	1891	0
454	20240311	120900	56552579	1891	1891	1891	1891	20
455	20240311	120800	56514759	1894	1894	1894	1894	10
456	20240311	120700	56495819	1894	1894	1894	1894	0
457	20240311	120600	56495819	1894	1894	1894	1894	0
458	20240311	120500	56495819	1894	1894	1894	1894	0
459	20240311	120400	56495819	1894	1894	1894	1894	0
460	20240311	120300	56495819	1894	1894	1894	1894	0
461	20240311	120200	56495819	1894	1894	1894	1894	0
462	20240311	120100	56495819	1894	1894	1894	1894	0
463	20240311	120000	56495819	1894	1894	1894	1894	0
464	20240311	115900	56495819	1894	1894	1894	1894	1
465	20240311	115800	56493925	1891	1891	1891	1891	0
466	20240311	115700	56493925	1891	1891	1891	1891	0
467	20240311	115600	56493925	1891	1891	1891	1891	0
468	20240311	115500	56493925	1891	1891	1891	1891	0
469	20240311	115400	56493925	1891	1891	1891	1891	0
470	20240311	115300	56493925	1891	1891	1891	1891	0
471	20240311	115200	56493925	1891	1891	1891	1891	0
472	20240311	115100	56493925	1891	1891	1891	1891	0
473	20240311	115000	56493925	1891	1891	1891	1891	1
474	20240311	114900	56492034	1894	1894	1894	1894	490
475	20240311	114800	55563974	1894	1894	1894	1894	0
476	20240311	114700	55563974	1894	1894	1894	1894	20
477	20240311	114600	55526094	1891	1891	1891	1891	0
478	20240311	114500	55526094	1891	1891	1891	1891	100
479	20240311	114400	55336994	1894	1894	1894	1894	1
480	20240311	114300	55335100	1894	1894	1894	1894	2
481	20240311	114200	55331312	1894	1894	1894	1894	0
482	20240311	114100	55331312	1894	1894	1894	1894	0
483	20240311	114000	55331312	1894	1894	1894	1894	0
484	20240311	113900	55331312	1894	1894	1894	1894	0
485	20240311	113800	55331312	1894	1894	1894	1894	1
486	20240311	113700	55329418	1894	1894	1894	1894	1
487	20240311	113600	55327524	1894	1894	1894	1894	0
488	20240311	113500	55327524	1894	1894	1894	1894	0
489	20240311	113400	55327524	1894	1894	1894	1894	512
490	20240311	113300	54357796	1894	1894	1894	1894	1
491	20240311	113200	54355902	1894	1893	1894	1893	418
492	20240311	113100	53564228	1894	1894	1894	1894	0
493	20240311	113000	53564228	1894	1894	1894	1894	0
494	20240311	112900	53564228	1894	1894	1894	1894	0
495	20240311	112800	53564228	1894	1894	1894	1894	0
496	20240311	112700	53564228	1894	1894	1894	1894	0
497	20240311	112600	53564228	1894	1894	1894	1894	0
498	20240311	112500	53564228	1894	1894	1894	1894	0
499	20240311	112400	53564228	1894	1894	1894	1894	0
500	20240311	112300	53564228	1894	1894	1894	1894	0
501	20240311	112200	53564228	1894	1894	1894	1894	0
502	20240311	112100	53564228	1894	1894	1894	1894	263
503	20240311	112000	53066106	1894	1894	1894	1894	0
504	20240311	111900	53066106	1894	1882	1894	1882	284
505	20240311	111800	52531606	1882	1882	1882	1882	0
506	20240311	111700	52531606	1882	1882	1882	1882	1
507	20240311	111600	52529724	1881	1882	1882	1881	3000
508	20240311	111500	46885562	1885	1885	1885	1885	0
509	20240311	111400	46885562	1885	1885	1885	1885	1622
510	20240311	111300	43828092	1885	1885	1885	1885	0
511	20240311	111200	43828092	1885	1885	1885	1885	0
512	20240311	111100	43828092	1885	1885	1885	1885	0
513	20240311	111000	43828092	1885	1885	1885	1885	30
514	20240311	110900	43771542	1895	1895	1895	1895	100
515	20240311	110800	43582042	1895	1895	1895	1895	0
516	20240311	110700	43582042	1895	1895	1895	1895	0
517	20240311	110600	43582042	1895	1895	1895	1895	0
518	20240311	110500	43582042	1895	1895	1895	1895	0
519	20240311	110400	43582042	1895	1895	1895	1895	0
520	20240311	110300	43582042	1895	1895	1895	1895	0
521	20240311	110200	43582042	1895	1895	1895	1895	0
522	20240311	110100	43582042	1895	1895	1895	1895	1
523	20240311	110000	43580147	1885	1885	1885	1885	37
524	20240311	105900	43510402	1885	1893	1893	1885	5269
525	20240311	105800	33568520	1893	1893	1893	1893	0
526	20240311	105700	33568520	1893	1893	1893	1893	0
527	20240311	105600	33568520	1893	1893	1893	1893	0
528	20240311	105500	33568520	1893	1893	1893	1893	0
529	20240311	105400	33568520	1893	1893	1893	1893	0
530	20240311	105300	33568520	1893	1893	1893	1893	0
531	20240311	105200	33568520	1893	1893	1893	1893	17
532	20240311	105100	33536339	1893	1893	1893	1893	0
533	20240311	105000	33536339	1893	1893	1893	1893	0
534	20240311	104900	33536339	1893	1893	1893	1893	0
535	20240311	104800	33536339	1893	1893	1893	1893	0
536	20240311	104700	33536339	1893	1893	1893	1893	1
537	20240311	104600	33534446	1890	1890	1890	1890	0
538	20240311	104500	33534446	1890	1890	1890	1890	0
539	20240311	104400	33534446	1890	1890	1890	1890	1081
540	20240311	104300	31491356	1890	1890	1890	1890	0
541	20240311	104200	31491356	1890	1890	1890	1890	0
542	20240311	104100	31491356	1890	1890	1890	1890	0
543	20240311	104000	31491356	1890	1890	1890	1890	0
544	20240311	103900	31491356	1890	1890	1890	1890	3
545	20240311	103800	31485686	1895	1895	1895	1895	0
546	20240311	103700	31485686	1895	1895	1895	1895	0
547	20240311	103600	31485686	1895	1895	1895	1895	0
548	20240311	103500	31485686	1895	1895	1895	1895	0
549	20240311	103400	31485686	1895	1895	1895	1895	0
550	20240311	103300	31485686	1895	1895	1895	1895	0
551	20240311	103200	31485686	1895	1895	1895	1895	0
552	20240311	103100	31485686	1895	1895	1895	1895	0
553	20240311	103000	31485686	1895	1895	1895	1895	0
554	20240311	102900	31485686	1895	1895	1895	1895	131
555	20240311	102800	31237441	1896	1896	1896	1896	1
556	20240311	102700	31235545	1890	1890	1890	1890	300
557	20240311	102600	30668545	1896	1896	1896	1896	0
558	20240311	102500	30668545	1896	1896	1896	1896	0
559	20240311	102400	30668545	1896	1896	1896	1896	1
560	20240311	102300	30666649	1890	1891	1891	1890	3
561	20240311	102200	30660978	1896	1896	1896	1896	1
562	20240311	102100	30659082	1892	1892	1892	1892	0
563	20240311	102000	30659082	1892	1892	1892	1892	0
564	20240311	101900	30659082	1892	1892	1892	1892	0
565	20240311	101800	30659082	1892	1892	1892	1892	0
566	20240311	101700	30659082	1892	1892	1892	1892	0
567	20240311	101600	30659082	1892	1892	1892	1892	0
568	20240311	101500	30659082	1892	1892	1892	1892	470
569	20240311	101400	29769842	1892	1892	1892	1892	0
570	20240311	101300	29769842	1892	1891	1892	1891	62
571	20240311	101200	29652548	1892	1892	1892	1892	0
572	20240311	101100	29652548	1892	1892	1892	1892	0
573	20240311	101000	29652548	1892	1892	1892	1892	0
574	20240311	100900	29652548	1892	1892	1892	1892	0
575	20240311	100800	29652548	1892	1892	1892	1892	0
576	20240311	100700	29652548	1892	1892	1892	1892	0
577	20240311	100600	29652548	1892	1892	1892	1892	0
578	20240311	100500	29652548	1892	1892	1892	1892	0
579	20240311	100400	29652548	1892	1892	1892	1892	0
580	20240311	100300	29652548	1892	1892	1892	1892	0
581	20240311	100200	29652548	1892	1892	1892	1892	0
582	20240311	100100	29652548	1892	1892	1892	1892	0
583	20240311	100000	29652548	1892	1892	1892	1892	280
584	20240311	095900	29122788	1892	1892	1892	1892	400
585	20240311	095800	28365988	1897	1897	1897	1897	7
586	20240311	095700	28352709	1897	1897	1897	1897	0
587	20240311	095600	28352709	1897	1897	1897	1897	0
588	20240311	095500	28352709	1897	1897	1897	1897	0
589	20240311	095400	28352709	1897	1897	1897	1897	0
590	20240311	095300	28352709	1897	1897	1897	1897	0
591	20240311	095200	28352709	1897	1897	1897	1897	90
592	20240311	095100	28181979	1897	1897	1897	1897	700
593	20240311	095000	26854079	1897	1897	1897	1897	0
594	20240311	094900	26854079	1897	1897	1897	1897	0
595	20240311	094800	26854079	1897	1897	1897	1897	0
596	20240311	094700	26854079	1897	1897	1897	1897	0
597	20240311	094600	26854079	1897	1897	1897	1897	1
598	20240311	094500	26852182	1897	1897	1897	1897	1
599	20240311	094400	26850285	1897	1897	1897	1897	90
600	20240311	094300	26679555	1897	1897	1897	1897	0
601	20240311	094200	26679555	1897	1897	1897	1897	0
602	20240311	094100	26679555	1897	1897	1897	1897	0
603	20240311	094000	26679555	1897	1897	1897	1897	0
604	20240311	093900	26679555	1897	1897	1897	1897	0
605	20240311	093800	26679555	1897	1897	1897	1897	0
606	20240311	093700	26679555	1897	1897	1897	1897	1
607	20240311	093600	26677658	1886	1886	1886	1886	841
608	20240311	093500	25091532	1890	1890	1890	1890	1897
609	20240311	093400	21506202	1895	1895	1895	1895	0
610	20240311	093300	21506202	1895	1886	1898	1886	199
611	20240311	093200	21130741	1898	1898	1898	1898	1
612	20240311	093100	21128843	1886	1886	1886	1886	0
613	20240311	093000	21128843	1886	1886	1886	1886	0
614	20240311	092900	21128843	1886	1886	1886	1886	14
615	20240311	092800	21102439	1890	1890	1890	1890	1577
616	20240311	092700	18121909	1890	1890	1890	1890	159
617	20240311	092600	17821399	1889	1888	1889	1888	731
618	20240311	092500	16441098	1885	1885	1885	1885	0
619	20240311	092400	16441098	1885	1885	1885	1885	3
620	20240311	092300	16435443	1888	1885	1888	1885	221
621	20240311	092200	16018855	1888	1886	1888	1886	2
622	20240311	092100	16015081	1886	1886	1886	1886	132
623	20240311	092000	15766129	1888	1888	1888	1888	8
624	20240311	091900	15751025	1878	1878	1878	1878	0
625	20240311	091800	15751025	1878	1878	1878	1878	0
626	20240311	091700	15751025	1878	1890	1890	1878	1591
627	20240311	091600	12760516	1898	1898	1898	1898	0
628	20240311	091500	12760516	1898	1898	1898	1898	27
629	20240311	091400	12709270	1900	1900	1900	1900	0
630	20240311	091300	12709270	1900	1900	1900	1900	20
631	20240311	091200	12671270	1900	1900	1900	1900	0
632	20240311	091100	12671270	1900	1900	1900	1900	0
633	20240311	091000	12671270	1900	1900	1900	1900	0
634	20240311	090900	12671270	1900	1889	1900	1884	700
635	20240311	090800	11349948	1889	1889	1889	1889	0
636	20240311	090700	11349948	1889	1884	1889	1884	1521
637	20240311	090600	8482314	1884	1884	1884	1884	1
638	20240311	090500	8480430	1884	1872	1884	1872	2040
639	20240311	090400	4661538	1885	1885	1885	1885	2
640	20240311	090300	4657768	1885	1885	1885	1885	1
641	20240311	090200	4655883	1872	1885	1885	1872	727
642	20240311	090100	3289340	1886	1885	1886	1885	288
643	20240311	090000	2746445	1885	1885	1885	1885	1457