KissMeData/001810/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	183500	16807790	1931	1931	1931	1931	686
3	20240304	183400	16807790	1931	1931	1931	1931	0
4	20240304	183300	16807790	1931	1931	1931	1931	0
5	20240304	183200	16807790	1931	1931	1931	1931	0
6	20240304	183100	16807790	1931	1931	1931	1931	0
7	20240304	183000	16807790	1931	1931	1931	1931	0
8	20240304	182900	16807790	1931	1931	1931	1931	0
9	20240304	182800	16807790	1931	1931	1931	1931	0
10	20240304	182700	16807790	1931	1931	1931	1931	0
11	20240304	182600	16807790	1931	1931	1931	1931	0
12	20240304	182500	16807790	1931	1931	1931	1931	0
13	20240304	182400	16807790	1931	1931	1931	1931	0
14	20240304	182300	16807790	1931	1931	1931	1931	0
15	20240304	182200	16807790	1931	1931	1931	1931	0
16	20240304	182100	16807790	1931	1931	1931	1931	0
17	20240304	182000	16807790	1931	1931	1931	1931	0
18	20240304	181900	16807790	1931	1931	1931	1931	0
19	20240304	181800	16807790	1931	1931	1931	1931	0
20	20240304	181700	16807790	1931	1931	1931	1931	0
21	20240304	181600	16807790	1931	1931	1931	1931	0
22	20240304	181500	16807790	1931	1931	1931	1931	0
23	20240304	181400	16807790	1931	1931	1931	1931	0
24	20240304	181300	16807790	1931	1931	1931	1931	0
25	20240304	181200	16807790	1931	1931	1931	1931	0
26	20240304	181100	16807790	1931	1931	1931	1931	0
27	20240304	181000	16807790	1931	1931	1931	1931	0
28	20240304	180900	16807790	1931	1931	1931	1931	0
29	20240304	180800	16807790	1931	1931	1931	1931	0
30	20240304	180700	16807790	1931	1931	1931	1931	0
31	20240304	180600	16807790	1931	1931	1931	1931	0
32	20240304	180500	16807790	1931	1931	1931	1931	686
33	20240304	180400	16807790	1931	1931	1931	1931	0
34	20240304	180300	16807790	1931	1931	1931	1931	0
35	20240304	180200	16807790	1931	1931	1931	1931	0
36	20240304	180100	16807790	1931	1931	1931	1931	0
37	20240304	180000	16807790	1931	1931	1931	1931	0
38	20240304	175900	16807790	1931	1931	1931	1931	0
39	20240304	175800	16807790	1931	1931	1931	1931	0
40	20240304	175700	16807790	1931	1931	1931	1931	0
41	20240304	175600	16807790	1931	1931	1931	1931	0
42	20240304	175500	16807790	1931	1931	1931	1931	0
43	20240304	175400	16807790	1931	1931	1931	1931	0
44	20240304	175300	16807790	1931	1931	1931	1931	0
45	20240304	175200	16807790	1931	1931	1931	1931	0
46	20240304	175100	16807790	1931	1931	1931	1931	0
47	20240304	175000	16807790	1931	1931	1931	1931	0
48	20240304	174900	16807790	1931	1931	1931	1931	0
49	20240304	174800	16807790	1931	1931	1931	1931	0
50	20240304	174700	16807790	1931	1931	1931	1931	0
51	20240304	174600	16807790	1931	1931	1931	1931	0
52	20240304	174500	16807790	1931	1931	1931	1931	0
53	20240304	174400	16807790	1931	1931	1931	1931	0
54	20240304	174300	16807790	1931	1931	1931	1931	0
55	20240304	174200	16807790	1931	1931	1931	1931	0
56	20240304	174100	16807790	1931	1931	1931	1931	0
57	20240304	174000	16807790	1931	1931	1931	1931	0
58	20240304	173900	16807790	1931	1931	1931	1931	0
59	20240304	173800	16807790	1931	1931	1931	1931	0
60	20240304	173700	16807790	1931	1931	1931	1931	0
61	20240304	173600	16807790	1931	1931	1931	1931	0
62	20240304	173500	16807790	1931	1931	1931	1931	686
63	20240304	173400	16807790	1931	1931	1931	1931	0
64	20240304	173300	16807790	1931	1931	1931	1931	0
65	20240304	173200	16807790	1931	1931	1931	1931	0
66	20240304	173100	16807790	1931	1931	1931	1931	0
67	20240304	173000	16807790	1931	1931	1931	1931	0
68	20240304	172900	16807790	1931	1931	1931	1931	0
69	20240304	172800	16807790	1931	1931	1931	1931	0
70	20240304	172700	16807790	1931	1931	1931	1931	0
71	20240304	172600	16807790	1931	1931	1931	1931	0
72	20240304	172500	16807790	1931	1931	1931	1931	0
73	20240304	172400	16807790	1931	1931	1931	1931	0
74	20240304	172300	16807790	1931	1931	1931	1931	0
75	20240304	172200	16807790	1931	1931	1931	1931	0
76	20240304	172100	16807790	1931	1931	1931	1931	0
77	20240304	172000	16807790	1931	1931	1931	1931	0
78	20240304	171900	16807790	1931	1931	1931	1931	0
79	20240304	171800	16807790	1931	1931	1931	1931	0
80	20240304	171700	16807790	1931	1931	1931	1931	0
81	20240304	171600	16807790	1931	1931	1931	1931	0
82	20240304	171500	16807790	1931	1931	1931	1931	0
83	20240304	171400	16807790	1931	1931	1931	1931	0
84	20240304	171300	16807790	1931	1931	1931	1931	0
85	20240304	171200	16807790	1931	1931	1931	1931	0
86	20240304	171100	16807790	1931	1931	1931	1931	0
87	20240304	171000	16807790	1931	1931	1931	1931	0
88	20240304	170900	16807790	1931	1931	1931	1931	0
89	20240304	170800	16807790	1931	1931	1931	1931	0
90	20240304	170700	16807790	1931	1931	1931	1931	0
91	20240304	170600	16807790	1931	1931	1931	1931	0
92	20240304	170500	16807790	1931	1931	1931	1931	686
93	20240304	170400	16807790	1931	1931	1931	1931	0
94	20240304	170300	16807790	1931	1931	1931	1931	0
95	20240304	170200	16807790	1931	1931	1931	1931	0
96	20240304	170100	16807790	1931	1931	1931	1931	0
97	20240304	170000	16807790	1931	1931	1931	1931	0
98	20240304	165900	16807790	1931	1931	1931	1931	0
99	20240304	165800	16807790	1931	1931	1931	1931	0
100	20240304	165700	16807790	1931	1931	1931	1931	0
101	20240304	165600	16807790	1931	1931	1931	1931	0
102	20240304	165500	16807790	1931	1931	1931	1931	0
103	20240304	165400	16807790	1931	1931	1931	1931	0
104	20240304	165300	16807790	1931	1931	1931	1931	0
105	20240304	165200	16807790	1931	1931	1931	1931	0
106	20240304	165100	16807790	1931	1931	1931	1931	0
107	20240304	165000	16807790	1931	1931	1931	1931	0
108	20240304	164900	16807790	1931	1931	1931	1931	0
109	20240304	164800	16807790	1931	1931	1931	1931	0
110	20240304	164700	16807790	1931	1931	1931	1931	0
111	20240304	164600	16807790	1931	1931	1931	1931	0
112	20240304	164500	16807790	1931	1931	1931	1931	0
113	20240304	164400	16807790	1931	1931	1931	1931	0
114	20240304	164300	16807790	1931	1931	1931	1931	0
115	20240304	164200	16807790	1931	1931	1931	1931	0
116	20240304	164100	16807790	1931	1931	1931	1931	0
117	20240304	164000	16807790	1931	1931	1931	1931	0
118	20240304	163900	16807790	1931	1931	1931	1931	0
119	20240304	163800	16807790	1931	1931	1931	1931	0
120	20240304	163700	16807790	1931	1931	1931	1931	0
121	20240304	163600	16807790	1931	1931	1931	1931	0
122	20240304	163500	16807790	1931	1931	1931	1931	686
123	20240304	163400	16807790	1931	1931	1931	1931	0
124	20240304	163300	16807790	1931	1931	1931	1931	0
125	20240304	163200	16807790	1931	1931	1931	1931	0
126	20240304	163100	16807790	1931	1931	1931	1931	0
127	20240304	163000	16807790	1931	1931	1931	1931	0
128	20240304	162900	16807790	1931	1931	1931	1931	0
129	20240304	162800	16807790	1931	1931	1931	1931	0
130	20240304	162700	16807790	1931	1931	1931	1931	0
131	20240304	162600	16807790	1931	1931	1931	1931	0
132	20240304	162500	16807790	1931	1931	1931	1931	0
133	20240304	162400	16807790	1931	1931	1931	1931	0
134	20240304	162300	16807790	1931	1931	1931	1931	0
135	20240304	162200	16807790	1931	1931	1931	1931	0
136	20240304	162100	16807790	1931	1931	1931	1931	0
137	20240304	162000	16807790	1931	1931	1931	1931	0
138	20240304	161900	16807790	1931	1931	1931	1931	0
139	20240304	161800	16807790	1931	1931	1931	1931	0
140	20240304	161700	16807790	1931	1931	1931	1931	0
141	20240304	161600	16807790	1931	1931	1931	1931	0
142	20240304	161500	16807790	1931	1931	1931	1931	0
143	20240304	161400	16807790	1931	1931	1931	1931	0
144	20240304	161300	16807790	1931	1931	1931	1931	0
145	20240304	161200	16807790	1931	1931	1931	1931	0
146	20240304	161100	16807790	1931	1931	1931	1931	0
147	20240304	161000	16807790	1931	1931	1931	1931	0
148	20240304	160900	16807790	1931	1931	1931	1931	0
149	20240304	160800	16807790	1931	1931	1931	1931	0
150	20240304	160700	16807790	1931	1931	1931	1931	0
151	20240304	160600	16807790	1931	1931	1931	1931	0
152	20240304	160500	16807790	1931	1931	1931	1931	686
153	20240304	160400	16807790	1931	1931	1931	1931	0
154	20240304	160300	16807790	1931	1931	1931	1931	0
155	20240304	160200	16807790	1931	1931	1931	1931	0
156	20240304	160100	16807790	1931	1931	1931	1931	0
157	20240304	160000	16807790	1931	1931	1931	1931	0
158	20240304	155900	16807790	1931	1931	1931	1931	0
159	20240304	155800	16807790	1931	1931	1931	1931	0
160	20240304	155700	16807790	1931	1931	1931	1931	0
161	20240304	155600	16807790	1931	1931	1931	1931	0
162	20240304	155500	16807790	1931	1931	1931	1931	0
163	20240304	155400	16807790	1931	1931	1931	1931	0
164	20240304	155300	16807790	1931	1931	1931	1931	0
165	20240304	155200	16807790	1931	1931	1931	1931	0
166	20240304	155100	16807790	1931	1931	1931	1931	0
167	20240304	155000	16807790	1931	1931	1931	1931	0
168	20240304	154900	16807790	1931	1931	1931	1931	0
169	20240304	154800	16807790	1931	1931	1931	1931	0
170	20240304	154700	16807790	1931	1931	1931	1931	0
171	20240304	154600	16807790	1931	1931	1931	1931	0
172	20240304	154500	16807790	1931	1931	1931	1931	0
173	20240304	154400	16807790	1931	1931	1931	1931	0
174	20240304	154300	16807790	1931	1931	1931	1931	0
175	20240304	154200	16807790	1931	1931	1931	1931	0
176	20240304	154100	16807790	1931	1931	1931	1931	0
177	20240304	154000	16807790	1931	1931	1931	1931	0
178	20240304	153900	16807790	1931	1931	1931	1931	0
179	20240304	153800	16807790	1931	1931	1931	1931	0
180	20240304	153700	16807790	1931	1931	1931	1931	0
181	20240304	153600	16807790	1931	1931	1931	1931	0
182	20240304	153500	16807790	1931	1931	1931	1931	686
183	20240304	153400	16807790	1931	1931	1931	1931	0
184	20240304	153300	16807790	1931	1931	1931	1931	0
185	20240304	153200	16807790	1931	1931	1931	1931	0
186	20240304	153100	16807790	1931	1931	1931	1931	0
187	20240304	153000	16807790	1931	1931	1931	1931	686
188	20240304	152900	15483124	1931	1931	1931	1931	0
189	20240304	152800	15483124	1931	1931	1931	1931	0
190	20240304	152700	15483124	1931	1931	1931	1931	0
191	20240304	152600	15483124	1931	1931	1931	1931	0
192	20240304	152500	15483124	1931	1931	1931	1931	0
193	20240304	152400	15483124	1931	1931	1931	1931	0
194	20240304	152300	15483124	1931	1931	1931	1931	0
195	20240304	152200	15483124	1931	1931	1931	1931	0
196	20240304	152100	15483124	1931	1931	1931	1931	0
197	20240304	152000	15483124	1931	1931	1931	1931	0
198	20240304	151900	15483124	1931	1930	1931	1929	33
199	20240304	151800	15419424	1932	1932	1932	1932	0
200	20240304	151700	15419424	1932	1932	1932	1932	0
201	20240304	151600	15419424	1932	1932	1932	1932	0
202	20240304	151500	15419424	1932	1932	1932	1932	0
203	20240304	151400	15419424	1932	1932	1932	1932	0
204	20240304	151300	15419424	1932	1932	1932	1932	0
205	20240304	151200	15419424	1932	1932	1932	1932	0
206	20240304	151100	15419424	1932	1932	1932	1932	0
207	20240304	151000	15419424	1932	1932	1932	1932	0
208	20240304	150900	15419424	1932	1932	1932	1932	0
209	20240304	150800	15419424	1932	1932	1932	1932	0
210	20240304	150700	15419424	1932	1919	1932	1919	68
211	20240304	150600	15288642	1920	1920	1920	1920	0
212	20240304	150500	15288642	1920	1920	1920	1920	0
213	20240304	150400	15288642	1920	1920	1920	1920	0
214	20240304	150300	15288642	1920	1920	1920	1920	0
215	20240304	150200	15288642	1920	1920	1920	1920	0
216	20240304	150100	15288642	1920	1920	1920	1920	0
217	20240304	150000	15288642	1920	1910	1920	1910	103
218	20240304	145900	15091882	1920	1920	1920	1920	0
219	20240304	145800	15091882	1920	1920	1920	1920	0
220	20240304	145700	15091882	1920	1920	1920	1920	0
221	20240304	145600	15091882	1920	1920	1920	1920	0
222	20240304	145500	15091882	1920	1920	1920	1920	0
223	20240304	145400	15091882	1920	1911	1920	1910	103
224	20240304	145300	14895122	1920	1920	1920	1920	1
225	20240304	145200	14893202	1911	1911	1911	1911	0
226	20240304	145100	14893202	1911	1911	1911	1911	0
227	20240304	145000	14893202	1911	1914	1914	1911	500
228	20240304	144900	13937699	1920	1920	1920	1920	0
229	20240304	144800	13937699	1920	1920	1920	1920	0
230	20240304	144700	13937699	1920	1920	1920	1920	0
231	20240304	144600	13937699	1920	1915	1920	1911	303
232	20240304	144500	13358412	1920	1920	1920	1920	0
233	20240304	144400	13358412	1920	1920	1920	1920	2
234	20240304	144300	13354572	1920	1920	1920	1920	1
235	20240304	144200	13352652	1915	1915	1915	1915	0
236	20240304	144100	13352652	1915	1920	1920	1915	182
237	20240304	144000	13004104	1920	1920	1920	1920	0
238	20240304	143900	13004104	1920	1920	1920	1920	0
239	20240304	143800	13004104	1920	1920	1920	1920	0
240	20240304	143700	13004104	1920	1920	1920	1920	0
241	20240304	143600	13004104	1920	1920	1920	1920	0
242	20240304	143500	13004104	1920	1920	1920	1920	0
243	20240304	143400	13004104	1920	1923	1923	1920	2100
244	20240304	143300	8972101	1933	1933	1933	1933	0
245	20240304	143200	8972101	1933	1933	1933	1933	0
246	20240304	143100	8972101	1933	1933	1933	1933	0
247	20240304	143000	8972101	1933	1925	1933	1921	423
248	20240304	142900	8158595	1926	1926	1926	1926	0
249	20240304	142800	8158595	1926	1926	1926	1926	5
250	20240304	142700	8148965	1933	1933	1933	1933	0
251	20240304	142600	8148965	1933	1933	1933	1933	0
252	20240304	142500	8148965	1933	1933	1933	1933	0
253	20240304	142400	8148965	1933	1933	1933	1933	0
254	20240304	142300	8148965	1933	1933	1933	1933	0
255	20240304	142200	8148965	1933	1933	1933	1933	0
256	20240304	142100	8148965	1933	1933	1933	1933	1
257	20240304	142000	8147032	1925	1925	1925	1925	0
258	20240304	141900	8147032	1925	1925	1925	1925	0
259	20240304	141800	8147032	1925	1925	1925	1925	0
260	20240304	141700	8147032	1925	1925	1925	1925	0
261	20240304	141600	8147032	1925	1925	1925	1925	0
262	20240304	141500	8147032	1925	1925	1925	1925	0
263	20240304	141400	8147032	1925	1925	1925	1925	0
264	20240304	141300	8147032	1925	1925	1925	1925	0
265	20240304	141200	8147032	1925	1925	1925	1925	0
266	20240304	141100	8147032	1925	1925	1925	1925	0
267	20240304	141000	8147032	1925	1925	1925	1925	0
268	20240304	140900	8147032	1925	1925	1925	1925	0
269	20240304	140800	8147032	1925	1925	1925	1925	0
270	20240304	140700	8147032	1925	1925	1925	1925	0
271	20240304	140600	8147032	1925	1925	1925	1925	0
272	20240304	140500	8147032	1925	1925	1925	1925	0
273	20240304	140400	8147032	1925	1925	1925	1925	0
274	20240304	140300	8147032	1925	1925	1925	1925	0
275	20240304	140200	8147032	1925	1925	1925	1925	0
276	20240304	140100	8147032	1925	1925	1925	1925	0
277	20240304	140000	8147032	1925	1925	1925	1925	0
278	20240304	135900	8147032	1925	1925	1925	1925	0
279	20240304	135800	8147032	1925	1925	1925	1925	0
280	20240304	135700	8147032	1925	1925	1925	1925	0
281	20240304	135600	8147032	1925	1925	1925	1925	0
282	20240304	135500	8147032	1925	1925	1925	1925	0
283	20240304	135400	8147032	1925	1925	1925	1925	0
284	20240304	135300	8147032	1925	1925	1925	1925	10
285	20240304	135200	8127782	1933	1933	1933	1933	0
286	20240304	135100	8127782	1933	1933	1933	1933	0
287	20240304	135000	8127782	1933	1933	1933	1933	0
288	20240304	134900	8127782	1933	1933	1933	1933	0
289	20240304	134800	8127782	1933	1933	1933	1933	0
290	20240304	134700	8127782	1933	1933	1933	1933	0
291	20240304	134600	8127782	1933	1933	1933	1933	0
292	20240304	134500	8127782	1933	1933	1933	1933	0
293	20240304	134400	8127782	1933	1933	1933	1933	0
294	20240304	134300	8127782	1933	1933	1933	1933	0
295	20240304	134200	8127782	1933	1933	1933	1933	0
296	20240304	134100	8127782	1933	1933	1933	1933	0
297	20240304	134000	8127782	1933	1933	1933	1933	0
298	20240304	133900	8127782	1933	1933	1933	1933	0
299	20240304	133800	8127782	1933	1933	1933	1933	0
300	20240304	133700	8127782	1933	1933	1933	1933	0
301	20240304	133600	8127782	1933	1933	1933	1933	0
302	20240304	133500	8127782	1933	1933	1933	1933	0
303	20240304	133400	8127782	1933	1933	1933	1933	0
304	20240304	133300	8127782	1933	1933	1933	1933	0
305	20240304	133200	8127782	1933	1933	1933	1933	0
306	20240304	133100	8127782	1933	1933	1933	1933	0
307	20240304	133000	8127782	1933	1933	1933	1933	0
308	20240304	132900	8127782	1933	1933	1933	1933	0
309	20240304	132800	8127782	1933	1933	1933	1933	0
310	20240304	132700	8127782	1933	1933	1933	1933	0
311	20240304	132600	8127782	1933	1933	1933	1933	0
312	20240304	132500	8127782	1933	1933	1933	1933	0
313	20240304	132400	8127782	1933	1932	1933	1932	4
314	20240304	132300	8120053	1925	1925	1925	1925	0
315	20240304	132200	8120053	1925	1925	1925	1925	0
316	20240304	132100	8120053	1925	1925	1925	1925	0
317	20240304	132000	8120053	1925	1925	1925	1925	0
318	20240304	131900	8120053	1925	1925	1925	1925	0
319	20240304	131800	8120053	1925	1925	1925	1925	0
320	20240304	131700	8120053	1925	1925	1925	1925	0
321	20240304	131600	8120053	1925	1925	1925	1925	0
322	20240304	131500	8120053	1925	1925	1925	1925	11
323	20240304	131400	8098878	1933	1933	1933	1933	8
324	20240304	131300	8083414	1933	1933	1933	1933	0
325	20240304	131200	8083414	1933	1933	1933	1933	0
326	20240304	131100	8083414	1933	1933	1933	1933	0
327	20240304	131000	8083414	1933	1933	1933	1933	1
328	20240304	130900	8081481	1933	1933	1933	1933	0
329	20240304	130800	8081481	1933	1933	1933	1933	0
330	20240304	130700	8081481	1933	1933	1933	1933	0
331	20240304	130600	8081481	1933	1933	1933	1933	0
332	20240304	130500	8081481	1933	1933	1933	1933	0
333	20240304	130400	8081481	1933	1933	1933	1933	0
334	20240304	130300	8081481	1933	1933	1933	1933	0
335	20240304	130200	8081481	1933	1933	1933	1933	0
336	20240304	130100	8081481	1933	1933	1933	1933	0
337	20240304	130000	8081481	1933	1933	1933	1933	0
338	20240304	125900	8081481	1933	1933	1933	1933	0
339	20240304	125800	8081481	1933	1933	1933	1933	0
340	20240304	125700	8081481	1933	1933	1933	1933	0
341	20240304	125600	8081481	1933	1933	1933	1933	0
342	20240304	125500	8081481	1933	1933	1933	1933	0
343	20240304	125400	8081481	1933	1933	1933	1933	0
344	20240304	125300	8081481	1933	1933	1933	1933	0
345	20240304	125200	8081481	1933	1933	1933	1933	0
346	20240304	125100	8081481	1933	1933	1933	1933	4
347	20240304	125000	8073749	1933	1933	1933	1933	0
348	20240304	124900	8073749	1933	1933	1933	1933	0
349	20240304	124800	8073749	1933	1933	1933	1933	0
350	20240304	124700	8073749	1933	1933	1933	1933	0
351	20240304	124600	8073749	1933	1933	1933	1933	0
352	20240304	124500	8073749	1933	1933	1933	1933	0
353	20240304	124400	8073749	1933	1933	1933	1933	0
354	20240304	124300	8073749	1933	1933	1933	1933	0
355	20240304	124200	8073749	1933	1933	1933	1933	0
356	20240304	124100	8073749	1933	1933	1933	1933	0
357	20240304	124000	8073749	1933	1933	1933	1933	0
358	20240304	123900	8073749	1933	1933	1933	1933	0
359	20240304	123800	8073749	1933	1933	1933	1933	0
360	20240304	123700	8073749	1933	1933	1933	1933	0
361	20240304	123600	8073749	1933	1933	1933	1933	0
362	20240304	123500	8073749	1933	1933	1933	1933	0
363	20240304	123400	8073749	1933	1933	1933	1933	0
364	20240304	123300	8073749	1933	1933	1933	1933	5
365	20240304	123200	8064084	1933	1933	1933	1933	0
366	20240304	123100	8064084	1933	1933	1933	1933	0
367	20240304	123000	8064084	1933	1933	1933	1933	0
368	20240304	122900	8064084	1933	1933	1933	1933	0
369	20240304	122800	8064084	1933	1933	1933	1933	0
370	20240304	122700	8064084	1933	1933	1933	1933	0
371	20240304	122600	8064084	1933	1933	1933	1933	0
372	20240304	122500	8064084	1933	1933	1933	1933	0
373	20240304	122400	8064084	1933	1933	1933	1933	0
374	20240304	122300	8064084	1933	1933	1933	1933	0
375	20240304	122200	8064084	1933	1933	1933	1933	0
376	20240304	122100	8064084	1933	1933	1933	1933	0
377	20240304	122000	8064084	1933	1933	1933	1933	0
378	20240304	121900	8064084	1933	1933	1933	1933	0
379	20240304	121800	8064084	1933	1933	1933	1933	0
380	20240304	121700	8064084	1933	1933	1933	1933	0
381	20240304	121600	8064084	1933	1933	1933	1933	0
382	20240304	121500	8064084	1933	1933	1933	1933	0
383	20240304	121400	8064084	1933	1933	1933	1933	1
384	20240304	121300	8062151	1933	1933	1933	1933	0
385	20240304	121200	8062151	1933	1933	1933	1933	0
386	20240304	121100	8062151	1933	1933	1933	1933	0
387	20240304	121000	8062151	1933	1933	1933	1933	0
388	20240304	120900	8062151	1933	1933	1933	1933	0
389	20240304	120800	8062151	1933	1933	1933	1933	0
390	20240304	120700	8062151	1933	1933	1933	1933	1
391	20240304	120600	8060218	1933	1933	1933	1933	0
392	20240304	120500	8060218	1933	1933	1933	1933	0
393	20240304	120400	8060218	1933	1933	1933	1933	0
394	20240304	120300	8060218	1933	1933	1933	1933	0
395	20240304	120200	8060218	1933	1933	1933	1933	0
396	20240304	120100	8060218	1933	1933	1933	1933	0
397	20240304	120000	8060218	1933	1933	1933	1933	0
398	20240304	115900	8060218	1933	1933	1933	1933	0
399	20240304	115800	8060218	1933	1933	1933	1933	0
400	20240304	115700	8060218	1933	1924	1933	1924	3
401	20240304	115600	8054437	1924	1924	1924	1924	0
402	20240304	115500	8054437	1924	1924	1924	1924	0
403	20240304	115400	8054437	1924	1927	1927	1924	59
404	20240304	115300	7940825	1933	1933	1933	1933	0
405	20240304	115200	7940825	1933	1933	1933	1933	0
406	20240304	115100	7940825	1933	1933	1933	1933	0
407	20240304	115000	7940825	1933	1933	1933	1933	0
408	20240304	114900	7940825	1933	1933	1933	1933	0
409	20240304	114800	7940825	1933	1933	1933	1933	0
410	20240304	114700	7940825	1933	1933	1933	1933	0
411	20240304	114600	7940825	1933	1933	1933	1933	0
412	20240304	114500	7940825	1933	1933	1933	1933	0
413	20240304	114400	7940825	1933	1933	1933	1933	0
414	20240304	114300	7940825	1933	1933	1933	1933	0
415	20240304	114200	7940825	1933	1933	1933	1933	0
416	20240304	114100	7940825	1933	1933	1933	1933	0
417	20240304	114000	7940825	1933	1933	1933	1933	0
418	20240304	113900	7940825	1933	1933	1933	1933	0
419	20240304	113800	7940825	1933	1933	1933	1933	2
420	20240304	113700	7936959	1933	1933	1933	1933	0
421	20240304	113600	7936959	1933	1933	1933	1933	0
422	20240304	113500	7936959	1933	1933	1933	1933	0
423	20240304	113400	7936959	1933	1933	1933	1933	0
424	20240304	113300	7936959	1933	1933	1933	1933	0
425	20240304	113200	7936959	1933	1933	1933	1933	0
426	20240304	113100	7936959	1933	1933	1933	1933	0
427	20240304	113000	7936959	1933	1933	1933	1933	0
428	20240304	112900	7936959	1933	1933	1933	1933	0
429	20240304	112800	7936959	1933	1933	1933	1933	0
430	20240304	112700	7936959	1933	1933	1933	1933	0
431	20240304	112600	7936959	1933	1933	1933	1933	0
432	20240304	112500	7936959	1933	1933	1933	1933	0
433	20240304	112400	7936959	1933	1933	1933	1933	0
434	20240304	112300	7936959	1933	1933	1933	1933	0
435	20240304	112200	7936959	1933	1933	1933	1933	0
436	20240304	112100	7936959	1933	1933	1933	1933	1
437	20240304	112000	7935026	1932	1932	1932	1932	0
438	20240304	111900	7935026	1932	1932	1932	1932	0
439	20240304	111800	7935026	1932	1932	1932	1932	0
440	20240304	111700	7935026	1932	1932	1932	1932	0
441	20240304	111600	7935026	1932	1932	1932	1932	0
442	20240304	111500	7935026	1932	1932	1932	1932	0
443	20240304	111400	7935026	1932	1932	1932	1932	0
444	20240304	111300	7935026	1932	1932	1932	1932	0
445	20240304	111200	7935026	1932	1932	1932	1932	0
446	20240304	111100	7935026	1932	1932	1932	1932	100
447	20240304	111000	7741826	1934	1934	1934	1934	0
448	20240304	110900	7741826	1934	1934	1934	1934	0
449	20240304	110800	7741826	1934	1934	1934	1934	0
450	20240304	110700	7741826	1934	1934	1934	1934	0
451	20240304	110600	7741826	1934	1934	1934	1934	0
452	20240304	110500	7741826	1934	1934	1934	1934	0
453	20240304	110400	7741826	1934	1934	1934	1934	0
454	20240304	110300	7741826	1934	1934	1934	1934	0
455	20240304	110200	7741826	1934	1934	1934	1934	0
456	20240304	110100	7741826	1934	1934	1934	1934	0
457	20240304	110000	7741826	1934	1934	1934	1934	0
458	20240304	105900	7741826	1934	1934	1934	1934	0
459	20240304	105800	7741826	1934	1934	1934	1934	0
460	20240304	105700	7741826	1934	1934	1934	1934	0
461	20240304	105600	7741826	1934	1934	1934	1934	0
462	20240304	105500	7741826	1934	1934	1934	1934	0
463	20240304	105400	7741826	1934	1934	1934	1934	0
464	20240304	105300	7741826	1934	1934	1934	1934	0
465	20240304	105200	7741826	1934	1934	1934	1934	0
466	20240304	105100	7741826	1934	1934	1934	1934	0
467	20240304	105000	7741826	1934	1934	1934	1934	0
468	20240304	104900	7741826	1934	1934	1934	1934	0
469	20240304	104800	7741826	1934	1934	1934	1934	0
470	20240304	104700	7741826	1934	1934	1934	1934	0
471	20240304	104600	7741826	1934	1934	1934	1934	0
472	20240304	104500	7741826	1934	1934	1934	1934	0
473	20240304	104400	7741826	1934	1934	1934	1934	0
474	20240304	104300	7741826	1934	1934	1934	1934	0
475	20240304	104200	7741826	1934	1934	1934	1934	0
476	20240304	104100	7741826	1934	1934	1934	1934	0
477	20240304	104000	7741826	1934	1934	1934	1934	0
478	20240304	103900	7741826	1934	1934	1934	1934	0
479	20240304	103800	7741826	1934	1934	1934	1934	0
480	20240304	103700	7741826	1934	1934	1934	1934	0
481	20240304	103600	7741826	1934	1934	1934	1934	0
482	20240304	103500	7741826	1934	1934	1934	1934	0
483	20240304	103400	7741826	1934	1934	1934	1934	0
484	20240304	103300	7741826	1934	1934	1934	1934	0
485	20240304	103200	7741826	1934	1934	1934	1934	0
486	20240304	103100	7741826	1934	1934	1934	1934	0
487	20240304	103000	7741826	1934	1934	1934	1934	0
488	20240304	102900	7741826	1934	1934	1934	1934	0
489	20240304	102800	7741826	1934	1929	1934	1920	1159
490	20240304	102700	5511119	1928	1928	1928	1928	0
491	20240304	102600	5511119	1928	1928	1928	1928	0
492	20240304	102500	5511119	1928	1928	1928	1928	0
493	20240304	102400	5511119	1928	1928	1928	1928	0
494	20240304	102300	5511119	1928	1928	1928	1928	0
495	20240304	102200	5511119	1928	1928	1928	1928	5
496	20240304	102100	5501479	1929	1929	1929	1929	0
497	20240304	102000	5501479	1929	1929	1929	1929	97
498	20240304	101900	5314366	1929	1929	1929	1929	1
499	20240304	101800	5312437	1929	1928	1929	1925	126
500	20240304	101700	5069808	1928	1928	1928	1928	0
501	20240304	101600	5069808	1928	1928	1928	1928	0
502	20240304	101500	5069808	1928	1928	1928	1928	0
503	20240304	101400	5069808	1928	1928	1928	1928	1
504	20240304	101300	5067880	1928	1928	1928	1928	1
505	20240304	101200	5065952	1925	1925	1925	1925	0
506	20240304	101100	5065952	1925	1925	1925	1925	50
507	20240304	101000	4969702	1928	1928	1928	1928	0
508	20240304	100900	4969702	1928	1928	1928	1928	15
509	20240304	100800	4940782	1928	1928	1928	1928	13
510	20240304	100700	4915718	1928	1928	1928	1928	31
511	20240304	100600	4855950	1928	1928	1928	1928	5
512	20240304	100500	4846310	1928	1928	1928	1928	0
513	20240304	100400	4846310	1928	1929	1929	1928	13
514	20240304	100300	4821242	1929	1929	1929	1929	0
515	20240304	100200	4821242	1929	1929	1929	1929	0
516	20240304	100100	4821242	1929	1929	1929	1929	0
517	20240304	100000	4821242	1929	1929	1929	1929	0
518	20240304	095900	4821242	1929	1929	1929	1929	0
519	20240304	095800	4821242	1929	1929	1929	1929	0
520	20240304	095700	4821242	1929	1929	1929	1929	0
521	20240304	095600	4821242	1929	1929	1929	1929	3
522	20240304	095500	4815455	1930	1930	1930	1930	1
523	20240304	095400	4813525	1930	1930	1930	1930	0
524	20240304	095300	4813525	1930	1930	1930	1930	0
525	20240304	095200	4813525	1930	1930	1930	1930	0
526	20240304	095100	4813525	1930	1930	1930	1930	0
527	20240304	095000	4813525	1930	1930	1930	1930	3
528	20240304	094900	4807735	1930	1925	1930	1925	197
529	20240304	094800	4428409	1926	1926	1926	1926	1
530	20240304	094700	4426483	1925	1925	1925	1925	0
531	20240304	094600	4426483	1925	1925	1925	1925	3
532	20240304	094500	4420708	1925	1925	1925	1925	1625
533	20240304	094400	1292583	1925	1925	1925	1925	1
534	20240304	094300	1290658	1926	1926	1926	1926	0
535	20240304	094200	1290658	1926	1926	1926	1926	3
536	20240304	094100	1284880	1926	1926	1926	1926	0
537	20240304	094000	1284880	1926	1926	1926	1926	0
538	20240304	093900	1284880	1926	1926	1926	1926	20
539	20240304	093800	1246360	1926	1926	1926	1926	0
540	20240304	093700	1246360	1926	1926	1926	1926	0
541	20240304	093600	1246360	1926	1926	1926	1926	2
542	20240304	093500	1242508	1926	1924	1926	1924	4
543	20240304	093400	1234810	1927	1920	1927	1920	591
544	20240304	093300	100083	1927	1927	1927	1927	0
545	20240304	093200	100083	1927	1927	1927	1927	0
546	20240304	093100	100083	1927	1927	1927	1927	0
547	20240304	093000	100083	1927	1927	1927	1927	1
548	20240304	092900	98156	1927	1927	1927	1927	1
549	20240304	092800	96229	1927	1927	1927	1927	1
550	20240304	092700	94302	1927	1927	1927	1927	0
551	20240304	092600	94302	1927	1927	1927	1927	0
552	20240304	092500	94302	1927	1927	1927	1927	0
553	20240304	092400	94302	1927	1927	1927	1927	0
554	20240304	092300	94302	1927	1927	1927	1927	0
555	20240304	092200	94302	1927	1927	1927	1927	0
556	20240304	092100	94302	1927	1927	1927	1927	0
557	20240304	092000	94302	1927	1927	1927	1927	0
558	20240304	091900	94302	1927	1927	1927	1927	1
559	20240304	091800	92375	1927	1927	1927	1927	0
560	20240304	091700	92375	1927	1927	1927	1927	1
561	20240304	091600	90448	1920	1920	1920	1920	10
562	20240304	091500	71248	1928	1928	1928	1928	0
563	20240304	091400	71248	1928	1928	1928	1928	0
564	20240304	091300	71248	1928	1928	1928	1928	0
565	20240304	091200	71248	1928	1928	1928	1928	0
566	20240304	091100	71248	1928	1928	1928	1928	0
567	20240304	091000	71248	1928	1928	1928	1928	0
568	20240304	090900	71248	1928	1928	1928	1928	0
569	20240304	090800	71248	1928	1928	1928	1928	0
570	20240304	090700	71248	1928	1928	1928	1928	1
571	20240304	090600	69320	1920	1920	1920	1920	0
572	20240304	090500	69320	1920	1920	1920	1920	0
573	20240304	090400	69320	1920	1920	1920	1920	0
574	20240304	090300	69320	1920	1920	1920	1920	0
575	20240304	090200	69320	1920	1920	1920	1920	0
576	20240304	090100	69320	1920	1920	1920	1920	0
577	20240304	090000	69320	1920	1930	1930	1920	36