KissMeData/060380/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	193800	33722208	1906	1906	1906	1906	611
3	20240321	193700	33722208	1906	1906	1906	1906	0
4	20240321	193600	33722208	1906	1906	1906	1906	0
5	20240321	193500	33722208	1906	1906	1906	1906	0
6	20240321	193400	33722208	1906	1906	1906	1906	0
7	20240321	193300	33722208	1906	1906	1906	1906	0
8	20240321	193200	33722208	1906	1906	1906	1906	0
9	20240321	193100	33722208	1906	1906	1906	1906	0
10	20240321	193000	33722208	1906	1906	1906	1906	0
11	20240321	192900	33722208	1906	1906	1906	1906	0
12	20240321	192800	33722208	1906	1906	1906	1906	0
13	20240321	192700	33722208	1906	1906	1906	1906	0
14	20240321	192600	33722208	1906	1906	1906	1906	0
15	20240321	192500	33722208	1906	1906	1906	1906	0
16	20240321	192400	33722208	1906	1906	1906	1906	0
17	20240321	192300	33722208	1906	1906	1906	1906	0
18	20240321	192200	33722208	1906	1906	1906	1906	0
19	20240321	192100	33722208	1906	1906	1906	1906	0
20	20240321	192000	33722208	1906	1906	1906	1906	0
21	20240321	191900	33722208	1906	1906	1906	1906	0
22	20240321	191800	33722208	1906	1906	1906	1906	0
23	20240321	191700	33722208	1906	1906	1906	1906	0
24	20240321	191600	33722208	1906	1906	1906	1906	0
25	20240321	191500	33722208	1906	1906	1906	1906	0
26	20240321	191400	33722208	1906	1906	1906	1906	0
27	20240321	191300	33722208	1906	1906	1906	1906	0
28	20240321	191200	33722208	1906	1906	1906	1906	0
29	20240321	191100	33722208	1906	1906	1906	1906	0
30	20240321	191000	33722208	1906	1906	1906	1906	0
31	20240321	190900	33722208	1906	1906	1906	1906	0
32	20240321	190800	33722208	1906	1906	1906	1906	611
33	20240321	190700	33722208	1906	1906	1906	1906	0
34	20240321	190600	33722208	1906	1906	1906	1906	0
35	20240321	190500	33722208	1906	1906	1906	1906	0
36	20240321	190400	33722208	1906	1906	1906	1906	0
37	20240321	190300	33722208	1906	1906	1906	1906	0
38	20240321	190200	33722208	1906	1906	1906	1906	0
39	20240321	190100	33722208	1906	1906	1906	1906	0
40	20240321	190000	33722208	1906	1906	1906	1906	0
41	20240321	185900	33722208	1906	1906	1906	1906	0
42	20240321	185800	33722208	1906	1906	1906	1906	0
43	20240321	185700	33722208	1906	1906	1906	1906	0
44	20240321	185600	33722208	1906	1906	1906	1906	0
45	20240321	185500	33722208	1906	1906	1906	1906	0
46	20240321	185400	33722208	1906	1906	1906	1906	0
47	20240321	185300	33722208	1906	1906	1906	1906	0
48	20240321	185200	33722208	1906	1906	1906	1906	0
49	20240321	185100	33722208	1906	1906	1906	1906	0
50	20240321	185000	33722208	1906	1906	1906	1906	0
51	20240321	184900	33722208	1906	1906	1906	1906	0
52	20240321	184800	33722208	1906	1906	1906	1906	0
53	20240321	184700	33722208	1906	1906	1906	1906	0
54	20240321	184600	33722208	1906	1906	1906	1906	0
55	20240321	184500	33722208	1906	1906	1906	1906	0
56	20240321	184400	33722208	1906	1906	1906	1906	0
57	20240321	184300	33722208	1906	1906	1906	1906	0
58	20240321	184200	33722208	1906	1906	1906	1906	0
59	20240321	184100	33722208	1906	1906	1906	1906	0
60	20240321	184000	33722208	1906	1906	1906	1906	0
61	20240321	183900	33722208	1906	1906	1906	1906	0
62	20240321	183800	33722208	1906	1906	1906	1906	611
63	20240321	183700	33722208	1906	1906	1906	1906	0
64	20240321	183600	33722208	1906	1906	1906	1906	0
65	20240321	183500	33722208	1906	1906	1906	1906	0
66	20240321	183400	33722208	1906	1906	1906	1906	0
67	20240321	183300	33722208	1906	1906	1906	1906	0
68	20240321	183200	33722208	1906	1906	1906	1906	0
69	20240321	183100	33722208	1906	1906	1906	1906	0
70	20240321	183000	33722208	1906	1906	1906	1906	0
71	20240321	182900	33722208	1906	1906	1906	1906	0
72	20240321	182800	33722208	1906	1906	1906	1906	0
73	20240321	182700	33722208	1906	1906	1906	1906	0
74	20240321	182600	33722208	1906	1906	1906	1906	0
75	20240321	182500	33722208	1906	1906	1906	1906	0
76	20240321	182400	33722208	1906	1906	1906	1906	0
77	20240321	182300	33722208	1906	1906	1906	1906	0
78	20240321	182200	33722208	1906	1906	1906	1906	0
79	20240321	182100	33722208	1906	1906	1906	1906	0
80	20240321	182000	33722208	1906	1906	1906	1906	0
81	20240321	181900	33722208	1906	1906	1906	1906	0
82	20240321	181800	33722208	1906	1906	1906	1906	0
83	20240321	181700	33722208	1906	1906	1906	1906	0
84	20240321	181600	33722208	1906	1906	1906	1906	0
85	20240321	181500	33722208	1906	1906	1906	1906	0
86	20240321	181400	33722208	1906	1906	1906	1906	0
87	20240321	181300	33722208	1906	1906	1906	1906	0
88	20240321	181200	33722208	1906	1906	1906	1906	0
89	20240321	181100	33722208	1906	1906	1906	1906	0
90	20240321	181000	33722208	1906	1906	1906	1906	0
91	20240321	180900	33722208	1906	1906	1906	1906	0
92	20240321	180800	33722208	1906	1906	1906	1906	611
93	20240321	180700	33722208	1906	1906	1906	1906	0
94	20240321	180600	33722208	1906	1906	1906	1906	0
95	20240321	180500	33722208	1906	1906	1906	1906	0
96	20240321	180400	33722208	1906	1906	1906	1906	0
97	20240321	180300	33722208	1906	1906	1906	1906	0
98	20240321	180200	33722208	1906	1906	1906	1906	0
99	20240321	180100	33722208	1906	1906	1906	1906	0
100	20240321	180000	33722208	1906	1906	1906	1906	0
101	20240321	175900	33722208	1906	1906	1906	1906	0
102	20240321	175800	33722208	1906	1906	1906	1906	0
103	20240321	175700	33722208	1906	1906	1906	1906	0
104	20240321	175600	33722208	1906	1906	1906	1906	0
105	20240321	175500	33722208	1906	1906	1906	1906	0
106	20240321	175400	33722208	1906	1906	1906	1906	0
107	20240321	175300	33722208	1906	1906	1906	1906	0
108	20240321	175200	33722208	1906	1906	1906	1906	0
109	20240321	175100	33722208	1906	1906	1906	1906	0
110	20240321	175000	33722208	1906	1906	1906	1906	0
111	20240321	174900	33722208	1906	1906	1906	1906	0
112	20240321	174800	33722208	1906	1906	1906	1906	0
113	20240321	174700	33722208	1906	1906	1906	1906	0
114	20240321	174600	33722208	1906	1906	1906	1906	0
115	20240321	174500	33722208	1906	1906	1906	1906	0
116	20240321	174400	33722208	1906	1906	1906	1906	0
117	20240321	174300	33722208	1906	1906	1906	1906	0
118	20240321	174200	33722208	1906	1906	1906	1906	0
119	20240321	174100	33722208	1906	1906	1906	1906	0
120	20240321	174000	33722208	1906	1906	1906	1906	0
121	20240321	173900	33722208	1906	1906	1906	1906	0
122	20240321	173800	33722208	1906	1906	1906	1906	611
123	20240321	173700	33722208	1906	1906	1906	1906	0
124	20240321	173600	33722208	1906	1906	1906	1906	0
125	20240321	173500	33722208	1906	1906	1906	1906	0
126	20240321	173400	33722208	1906	1906	1906	1906	0
127	20240321	173300	33722208	1906	1906	1906	1906	0
128	20240321	173200	33722208	1906	1906	1906	1906	0
129	20240321	173100	33722208	1906	1906	1906	1906	0
130	20240321	173000	33722208	1906	1906	1906	1906	0
131	20240321	172900	33722208	1906	1906	1906	1906	0
132	20240321	172800	33722208	1906	1906	1906	1906	0
133	20240321	172700	33722208	1906	1906	1906	1906	0
134	20240321	172600	33722208	1906	1906	1906	1906	0
135	20240321	172500	33722208	1906	1906	1906	1906	0
136	20240321	172400	33722208	1906	1906	1906	1906	0
137	20240321	172300	33722208	1906	1906	1906	1906	0
138	20240321	172200	33722208	1906	1906	1906	1906	0
139	20240321	172100	33722208	1906	1906	1906	1906	0
140	20240321	172000	33722208	1906	1906	1906	1906	0
141	20240321	171900	33722208	1906	1906	1906	1906	0
142	20240321	171800	33722208	1906	1906	1906	1906	0
143	20240321	171700	33722208	1906	1906	1906	1906	0
144	20240321	171600	33722208	1906	1906	1906	1906	0
145	20240321	171500	33722208	1906	1906	1906	1906	0
146	20240321	171400	33722208	1906	1906	1906	1906	0
147	20240321	171300	33722208	1906	1906	1906	1906	0
148	20240321	171200	33722208	1906	1906	1906	1906	0
149	20240321	171100	33722208	1906	1906	1906	1906	0
150	20240321	171000	33722208	1906	1906	1906	1906	0
151	20240321	170900	33722208	1906	1906	1906	1906	0
152	20240321	170800	33722208	1906	1906	1906	1906	611
153	20240321	170700	33722208	1906	1906	1906	1906	0
154	20240321	170600	33722208	1906	1906	1906	1906	0
155	20240321	170500	33722208	1906	1906	1906	1906	0
156	20240321	170400	33722208	1906	1906	1906	1906	0
157	20240321	170300	33722208	1906	1906	1906	1906	0
158	20240321	170200	33722208	1906	1906	1906	1906	0
159	20240321	170100	33722208	1906	1906	1906	1906	0
160	20240321	170000	33722208	1906	1906	1906	1906	0
161	20240321	165900	33722208	1906	1906	1906	1906	0
162	20240321	165800	33722208	1906	1906	1906	1906	0
163	20240321	165700	33722208	1906	1906	1906	1906	0
164	20240321	165600	33722208	1906	1906	1906	1906	0
165	20240321	165500	33722208	1906	1906	1906	1906	0
166	20240321	165400	33722208	1906	1906	1906	1906	0
167	20240321	165300	33722208	1906	1906	1906	1906	0
168	20240321	165200	33722208	1906	1906	1906	1906	0
169	20240321	165100	33722208	1906	1906	1906	1906	0
170	20240321	165000	33722208	1906	1906	1906	1906	0
171	20240321	164900	33722208	1906	1906	1906	1906	0
172	20240321	164800	33722208	1906	1906	1906	1906	0
173	20240321	164700	33722208	1906	1906	1906	1906	0
174	20240321	164600	33722208	1906	1906	1906	1906	0
175	20240321	164500	33722208	1906	1906	1906	1906	0
176	20240321	164400	33722208	1906	1906	1906	1906	0
177	20240321	164300	33722208	1906	1906	1906	1906	0
178	20240321	164200	33722208	1906	1906	1906	1906	0
179	20240321	164100	33722208	1906	1906	1906	1906	0
180	20240321	164000	33722208	1906	1906	1906	1906	0
181	20240321	163900	33722208	1906	1906	1906	1906	0
182	20240321	163800	33722208	1906	1906	1906	1906	611
183	20240321	163700	33722208	1906	1906	1906	1906	0
184	20240321	163600	33722208	1906	1906	1906	1906	0
185	20240321	163500	33722208	1906	1906	1906	1906	0
186	20240321	163400	33722208	1906	1906	1906	1906	0
187	20240321	163300	33722208	1906	1906	1906	1906	0
188	20240321	163200	33722208	1906	1906	1906	1906	0
189	20240321	163100	33722208	1906	1906	1906	1906	0
190	20240321	163000	33722208	1906	1906	1906	1906	0
191	20240321	162900	33722208	1906	1906	1906	1906	0
192	20240321	162800	33722208	1906	1906	1906	1906	0
193	20240321	162700	33722208	1906	1906	1906	1906	0
194	20240321	162600	33722208	1906	1906	1906	1906	0
195	20240321	162500	33722208	1906	1906	1906	1906	0
196	20240321	162400	33722208	1906	1906	1906	1906	0
197	20240321	162300	33722208	1906	1906	1906	1906	0
198	20240321	162200	33722208	1906	1906	1906	1906	0
199	20240321	162100	33722208	1906	1906	1906	1906	0
200	20240321	162000	33722208	1906	1906	1906	1906	0
201	20240321	161900	33722208	1906	1906	1906	1906	0
202	20240321	161800	33722208	1906	1906	1906	1906	0
203	20240321	161700	33722208	1906	1906	1906	1906	0
204	20240321	161600	33722208	1906	1906	1906	1906	0
205	20240321	161500	33722208	1906	1906	1906	1906	0
206	20240321	161400	33722208	1906	1906	1906	1906	0
207	20240321	161300	33722208	1906	1906	1906	1906	0
208	20240321	161200	33722208	1906	1906	1906	1906	0
209	20240321	161100	33722208	1906	1906	1906	1906	0
210	20240321	161000	33722208	1906	1906	1906	1906	0
211	20240321	160900	33722208	1906	1906	1906	1906	0
212	20240321	160800	33722208	1906	1906	1906	1906	611
213	20240321	160700	33722208	1906	1906	1906	1906	0
214	20240321	160600	33722208	1906	1906	1906	1906	0
215	20240321	160500	33722208	1906	1906	1906	1906	0
216	20240321	160400	33722208	1906	1906	1906	1906	0
217	20240321	160300	33722208	1906	1906	1906	1906	0
218	20240321	160200	33722208	1906	1906	1906	1906	0
219	20240321	160100	33722208	1906	1906	1906	1906	0
220	20240321	160000	33722208	1906	1906	1906	1906	0
221	20240321	155900	33722208	1906	1906	1906	1906	0
222	20240321	155800	33722208	1906	1906	1906	1906	0
223	20240321	155700	33722208	1906	1906	1906	1906	0
224	20240321	155600	33722208	1906	1906	1906	1906	0
225	20240321	155500	33722208	1906	1906	1906	1906	0
226	20240321	155400	33722208	1906	1906	1906	1906	0
227	20240321	155300	33722208	1906	1906	1906	1906	0
228	20240321	155200	33722208	1906	1906	1906	1906	0
229	20240321	155100	33722208	1906	1906	1906	1906	0
230	20240321	155000	33722208	1906	1906	1906	1906	0
231	20240321	154900	33722208	1906	1906	1906	1906	0
232	20240321	154800	33722208	1906	1906	1906	1906	0
233	20240321	154700	33722208	1906	1906	1906	1906	0
234	20240321	154600	33722208	1906	1906	1906	1906	0
235	20240321	154500	33722208	1906	1906	1906	1906	0
236	20240321	154400	33722208	1906	1906	1906	1906	0
237	20240321	154300	33722208	1906	1906	1906	1906	0
238	20240321	154200	33722208	1906	1906	1906	1906	0
239	20240321	154100	33722208	1906	1906	1906	1906	0
240	20240321	154000	33722208	1906	1906	1906	1906	0
241	20240321	153900	33722208	1906	1906	1906	1906	0
242	20240321	153800	33722208	1906	1906	1906	1906	611
243	20240321	153700	33722208	1906	1906	1906	1906	0
244	20240321	153600	33722208	1906	1906	1906	1906	0
245	20240321	153500	33722208	1906	1906	1906	1906	0
246	20240321	153400	33722208	1906	1906	1906	1906	0
247	20240321	153300	33722208	1906	1906	1906	1906	0
248	20240321	153200	33722208	1906	1906	1906	1906	0
249	20240321	153100	33722208	1906	1906	1906	1906	0
250	20240321	153000	33722208	1906	1906	1906	1906	611
251	20240321	152900	32557642	1904	1904	1904	1904	0
252	20240321	152800	32557642	1904	1904	1904	1904	0
253	20240321	152700	32557642	1904	1904	1904	1904	0
254	20240321	152600	32557642	1904	1904	1904	1904	0
255	20240321	152500	32557642	1904	1904	1904	1904	0
256	20240321	152400	32557642	1904	1904	1904	1904	0
257	20240321	152300	32557642	1904	1904	1904	1904	0
258	20240321	152200	32557642	1904	1904	1904	1904	0
259	20240321	152100	32557642	1904	1904	1904	1904	0
260	20240321	152000	32557642	1904	1904	1904	1904	0
261	20240321	151900	32557642	1904	1904	1904	1904	0
262	20240321	151800	32557642	1904	1904	1904	1904	109
263	20240321	151700	32350106	1904	1903	1904	1903	297
264	20240321	151600	31784646	1903	1903	1903	1903	77
265	20240321	151500	31638115	1903	1903	1903	1903	0
266	20240321	151400	31638115	1903	1903	1903	1903	0
267	20240321	151300	31638115	1903	1903	1903	1903	0
268	20240321	151200	31638115	1903	1903	1903	1903	0
269	20240321	151100	31638115	1903	1903	1903	1903	0
270	20240321	151000	31638115	1903	1903	1903	1903	0
271	20240321	150900	31638115	1903	1903	1903	1903	1
272	20240321	150800	31636212	1900	1900	1900	1900	0
273	20240321	150700	31636212	1900	1902	1903	1900	501
274	20240321	150600	30683292	1900	1900	1900	1900	5
275	20240321	150500	30673792	1902	1902	1902	1902	24
276	20240321	150400	30628144	1900	1900	1900	1900	1
277	20240321	150300	30626244	1902	1902	1902	1902	2
278	20240321	150200	30622440	1900	1900	1900	1900	5
279	20240321	150100	30612940	1900	1900	1900	1900	15
280	20240321	150000	30584440	1900	1900	1900	1900	15
281	20240321	145900	30555940	1902	1900	1902	1900	427
282	20240321	145800	29744436	1900	1900	1900	1900	0
283	20240321	145700	29744436	1900	1900	1900	1900	15
284	20240321	145600	29715936	1902	1902	1902	1902	0
285	20240321	145500	29715936	1902	1902	1902	1902	0
286	20240321	145400	29715936	1902	1902	1902	1902	0
287	20240321	145300	29715936	1902	1902	1902	1902	0
288	20240321	145200	29715936	1902	1902	1902	1902	0
289	20240321	145100	29715936	1902	1902	1902	1902	210
290	20240321	145000	29316516	1902	1902	1902	1902	0
291	20240321	144900	29316516	1902	1902	1902	1902	0
292	20240321	144800	29316516	1902	1901	1902	1901	126
293	20240321	144700	29076897	1896	1896	1896	1896	0
294	20240321	144600	29076897	1896	1896	1896	1896	0
295	20240321	144500	29076897	1896	1896	1896	1896	0
296	20240321	144400	29076897	1896	1896	1896	1896	0
297	20240321	144300	29076897	1896	1896	1896	1896	0
298	20240321	144200	29076897	1896	1896	1896	1896	0
299	20240321	144100	29076897	1896	1897	1897	1896	100
300	20240321	144000	28887256	1901	1901	1901	1901	0
301	20240321	143900	28887256	1901	1901	1901	1901	0
302	20240321	143800	28887256	1901	1901	1901	1901	0
303	20240321	143700	28887256	1901	1901	1901	1901	0
304	20240321	143600	28887256	1901	1901	1901	1901	2
305	20240321	143500	28883454	1897	1897	1897	1897	0
306	20240321	143400	28883454	1897	1897	1897	1897	0
307	20240321	143300	28883454	1897	1897	1897	1897	0
308	20240321	143200	28883454	1897	1897	1897	1897	0
309	20240321	143100	28883454	1897	1897	1897	1897	0
310	20240321	143000	28883454	1897	1897	1897	1897	0
311	20240321	142900	28883454	1897	1897	1897	1897	0
312	20240321	142800	28883454	1897	1897	1897	1897	0
313	20240321	142700	28883454	1897	1897	1897	1897	15
314	20240321	142600	28854999	1901	1901	1901	1901	0
315	20240321	142500	28854999	1901	1901	1901	1901	0
316	20240321	142400	28854999	1901	1901	1901	1901	0
317	20240321	142300	28854999	1901	1900	1901	1900	26
318	20240321	142200	28805583	1897	1897	1897	1897	0
319	20240321	142100	28805583	1897	1897	1897	1897	0
320	20240321	142000	28805583	1897	1897	1897	1897	0
321	20240321	141900	28805583	1897	1897	1897	1897	0
322	20240321	141800	28805583	1897	1897	1897	1897	0
323	20240321	141700	28805583	1897	1897	1897	1897	0
324	20240321	141600	28805583	1897	1897	1897	1897	0
325	20240321	141500	28805583	1897	1897	1897	1897	0
326	20240321	141400	28805583	1897	1897	1897	1897	75
327	20240321	141300	28663308	1901	1901	1901	1901	0
328	20240321	141200	28663308	1901	1901	1901	1901	0
329	20240321	141100	28663308	1901	1901	1901	1901	0
330	20240321	141000	28663308	1901	1901	1901	1901	0
331	20240321	140900	28663308	1901	1901	1901	1901	0
332	20240321	140800	28663308	1901	1901	1901	1901	0
333	20240321	140700	28663308	1901	1901	1901	1901	0
334	20240321	140600	28663308	1901	1901	1901	1901	0
335	20240321	140500	28663308	1901	1901	1901	1901	0
336	20240321	140400	28663308	1901	1901	1901	1901	0
337	20240321	140300	28663308	1901	1901	1901	1901	0
338	20240321	140200	28663308	1901	1901	1901	1901	75
339	20240321	140100	28520733	1901	1901	1901	1901	0
340	20240321	140000	28520733	1901	1901	1901	1901	0
341	20240321	135900	28520733	1901	1901	1901	1901	0
342	20240321	135800	28520733	1901	1901	1901	1901	0
343	20240321	135700	28520733	1901	1901	1901	1901	0
344	20240321	135600	28520733	1901	1901	1901	1901	0
345	20240321	135500	28520733	1901	1901	1901	1901	0
346	20240321	135400	28520733	1901	1901	1901	1901	0
347	20240321	135300	28520733	1901	1901	1901	1901	0
348	20240321	135200	28520733	1901	1901	1901	1901	0
349	20240321	135100	28520733	1901	1901	1901	1901	2
350	20240321	135000	28516931	1901	1901	1901	1901	0
351	20240321	134900	28516931	1901	1901	1901	1901	5
352	20240321	134800	28507426	1896	1896	1896	1896	0
353	20240321	134700	28507426	1896	1896	1896	1896	0
354	20240321	134600	28507426	1896	1896	1896	1896	0
355	20240321	134500	28507426	1896	1896	1896	1896	0
356	20240321	134400	28507426	1896	1897	1897	1896	600
357	20240321	134300	27369447	1897	1897	1897	1897	0
358	20240321	134200	27369447	1897	1897	1897	1897	0
359	20240321	134100	27369447	1897	1897	1897	1897	0
360	20240321	134000	27369447	1897	1897	1897	1897	0
361	20240321	133900	27369447	1897	1897	1897	1897	0
362	20240321	133800	27369447	1897	1899	1899	1897	400
363	20240321	133700	26610106	1899	1899	1899	1899	18
364	20240321	133600	26575924	1899	1899	1899	1899	18
365	20240321	133500	26541742	1900	1900	1900	1900	11
366	20240321	133400	26520842	1900	1900	1900	1900	1018
367	20240321	133300	24586642	1900	1900	1900	1900	18
368	20240321	133200	24552442	1900	1900	1900	1900	0
369	20240321	133100	24552442	1900	1900	1900	1900	0
370	20240321	133000	24552442	1900	1900	1900	1900	18
371	20240321	132900	24518242	1899	1899	1899	1899	0
372	20240321	132800	24518242	1899	1899	1899	1899	0
373	20240321	132700	24518242	1899	1899	1899	1899	1
374	20240321	132600	24516343	1899	1899	1899	1899	8
375	20240321	132500	24501151	1899	1899	1899	1899	10
376	20240321	132400	24482161	1899	1899	1899	1899	0
377	20240321	132300	24482161	1899	1899	1899	1899	0
378	20240321	132200	24482161	1899	1899	1899	1899	19
379	20240321	132100	24446080	1899	1899	1899	1899	0
380	20240321	132000	24446080	1899	1899	1899	1899	0
381	20240321	131900	24446080	1899	1899	1899	1899	19
382	20240321	131800	24409999	1899	1899	1899	1899	0
383	20240321	131700	24409999	1899	1899	1899	1899	0
384	20240321	131600	24409999	1899	1899	1899	1899	19
385	20240321	131500	24373918	1899	1899	1899	1899	0
386	20240321	131400	24373918	1899	1899	1899	1899	0
387	20240321	131300	24373918	1899	1899	1899	1899	20
388	20240321	131200	24335938	1899	1899	1899	1899	0
389	20240321	131100	24335938	1899	1899	1899	1899	0
390	20240321	131000	24335938	1899	1899	1899	1899	20
391	20240321	130900	24297958	1899	1899	1899	1899	0
392	20240321	130800	24297958	1899	1899	1899	1899	0
393	20240321	130700	24297958	1899	1899	1899	1899	20
394	20240321	130600	24259978	1901	1901	1901	1901	0
395	20240321	130500	24259978	1901	1901	1901	1901	0
396	20240321	130400	24259978	1901	1901	1901	1901	0
397	20240321	130300	24259978	1901	1901	1901	1901	0
398	20240321	130200	24259978	1901	1901	1901	1901	0
399	20240321	130100	24259978	1901	1901	1901	1901	0
400	20240321	130000	24259978	1901	1901	1901	1901	0
401	20240321	125900	24259978	1901	1901	1901	1901	0
402	20240321	125800	24259978	1901	1901	1901	1901	0
403	20240321	125700	24259978	1901	1901	1901	1901	0
404	20240321	125600	24259978	1901	1901	1901	1901	0
405	20240321	125500	24259978	1901	1901	1901	1901	0
406	20240321	125400	24259978	1901	1901	1901	1901	8
407	20240321	125300	24244770	1901	1901	1901	1901	0
408	20240321	125200	24244770	1901	1901	1901	1901	22
409	20240321	125100	24202948	1902	1902	1902	1902	0
410	20240321	125000	24202948	1902	1902	1902	1902	0
411	20240321	124900	24202948	1902	1902	1902	1902	0
412	20240321	124800	24202948	1902	1902	1902	1902	1
413	20240321	124700	24201046	1901	1901	1901	1901	2
414	20240321	124600	24197244	1901	1902	1902	1901	16
415	20240321	124500	24166814	1901	1901	1901	1901	0
416	20240321	124400	24166814	1901	1901	1901	1901	2
417	20240321	124300	24163012	1901	1901	1901	1901	9
418	20240321	124200	24145903	1901	1901	1901	1901	10
419	20240321	124100	24126893	1901	1901	1901	1901	0
420	20240321	124000	24126893	1901	1901	1901	1901	0
421	20240321	123900	24126893	1901	1901	1901	1901	0
422	20240321	123800	24126893	1901	1901	1901	1901	5
423	20240321	123700	24117388	1901	1901	1901	1901	20
424	20240321	123600	24079368	1901	1901	1901	1901	1
425	20240321	123500	24077467	1901	1901	1901	1901	0
426	20240321	123400	24077467	1901	1901	1901	1901	0
427	20240321	123300	24077467	1901	1901	1901	1901	0
428	20240321	123200	24077467	1901	1901	1901	1901	0
429	20240321	123100	24077467	1901	1901	1901	1901	0
430	20240321	123000	24077467	1901	1901	1901	1901	0
431	20240321	122900	24077467	1901	1901	1901	1901	0
432	20240321	122800	24077467	1901	1901	1901	1901	0
433	20240321	122700	24077467	1901	1901	1901	1901	0
434	20240321	122600	24077467	1901	1901	1901	1901	0
435	20240321	122500	24077467	1901	1901	1901	1901	0
436	20240321	122400	24077467	1901	1901	1901	1901	0
437	20240321	122300	24077467	1901	1901	1901	1901	0
438	20240321	122200	24077467	1901	1901	1901	1901	0
439	20240321	122100	24077467	1901	1901	1901	1901	0
440	20240321	122000	24077467	1901	1901	1901	1901	0
441	20240321	121900	24077467	1901	1901	1901	1901	0
442	20240321	121800	24077467	1901	1901	1901	1901	0
443	20240321	121700	24077467	1901	1901	1901	1901	0
444	20240321	121600	24077467	1901	1901	1901	1901	0
445	20240321	121500	24077467	1901	1901	1901	1901	0
446	20240321	121400	24077467	1901	1901	1901	1901	20
447	20240321	121300	24039447	1901	1901	1901	1901	10
448	20240321	121200	24020437	1899	1899	1899	1899	0
449	20240321	121100	24020437	1899	1899	1899	1899	0
450	20240321	121000	24020437	1899	1899	1899	1899	0
451	20240321	120900	24020437	1899	1899	1899	1899	0
452	20240321	120800	24020437	1899	1899	1899	1899	0
453	20240321	120700	24020437	1899	1901	1901	1899	26
454	20240321	120600	23971023	1901	1901	1901	1901	0
455	20240321	120500	23971023	1901	1901	1901	1901	8
456	20240321	120400	23955815	1899	1899	1899	1899	25
457	20240321	120300	23908340	1899	1899	1899	1899	0
458	20240321	120200	23908340	1899	1899	1899	1899	0
459	20240321	120100	23908340	1899	1899	1899	1899	26
460	20240321	120000	23858966	1899	1899	1899	1899	0
461	20240321	115900	23858966	1899	1899	1899	1899	0
462	20240321	115800	23858966	1899	1899	1899	1899	27
463	20240321	115700	23807693	1899	1899	1899	1899	0
464	20240321	115600	23807693	1899	1899	1899	1899	0
465	20240321	115500	23807693	1899	1899	1899	1899	0
466	20240321	115400	23807693	1899	1899	1899	1899	1
467	20240321	115300	23805794	1901	1901	1901	1901	0
468	20240321	115200	23805794	1901	1901	1901	1901	2
469	20240321	115100	23801992	1899	1899	1899	1899	28
470	20240321	115000	23748820	1901	1901	1901	1901	0
471	20240321	114900	23748820	1901	1901	1901	1901	0
472	20240321	114800	23748820	1901	1901	1901	1901	1
473	20240321	114700	23746919	1901	1901	1901	1901	1
474	20240321	114600	23745018	1899	1899	1899	1899	29
475	20240321	114500	23689947	1901	1901	1901	1901	0
476	20240321	114400	23689947	1901	1901	1901	1901	0
477	20240321	114300	23689947	1901	1901	1901	1901	1
478	20240321	114200	23688046	1899	1899	1899	1899	0
479	20240321	114100	23688046	1899	1899	1899	1899	1
480	20240321	114000	23686147	1899	1899	1899	1899	85
481	20240321	113900	23524732	1899	1899	1899	1899	0
482	20240321	113800	23524732	1899	1899	1899	1899	0
483	20240321	113700	23524732	1899	1899	1899	1899	32
484	20240321	113600	23463964	1899	1899	1899	1899	0
485	20240321	113500	23463964	1899	1899	1899	1899	0
486	20240321	113400	23463964	1899	1899	1899	1899	0
487	20240321	113300	23463964	1899	1899	1899	1899	0
488	20240321	113200	23463964	1899	1899	1899	1899	0
489	20240321	113100	23463964	1899	1899	1899	1899	3
490	20240321	113000	23458267	1899	1899	1899	1899	31
491	20240321	112900	23399398	1899	1899	1899	1899	40
492	20240321	112800	23323438	1902	1902	1902	1902	0
493	20240321	112700	23323438	1902	1902	1902	1902	0
494	20240321	112600	23323438	1902	1902	1902	1902	1
495	20240321	112500	23321536	1899	1899	1899	1899	42
496	20240321	112400	23241778	1902	1902	1902	1902	0
497	20240321	112300	23241778	1902	1902	1902	1902	0
498	20240321	112200	23241778	1902	1902	1902	1902	100
499	20240321	112100	23051578	1902	1902	1902	1902	0
500	20240321	112000	23051578	1902	1902	1902	1902	1250
501	20240321	111900	20674078	1902	1902	1902	1902	0
502	20240321	111800	20674078	1902	1902	1902	1902	0
503	20240321	111700	20674078	1902	1902	1902	1902	0
504	20240321	111600	20674078	1902	1902	1902	1902	0
505	20240321	111500	20674078	1902	1902	1902	1902	0
506	20240321	111400	20674078	1902	1902	1902	1902	226
507	20240321	111300	20244226	1901	1901	1901	1901	41
508	20240321	111200	20166285	1900	1900	1900	1900	0
509	20240321	111100	20166285	1900	1900	1900	1900	0
510	20240321	111000	20166285	1900	1900	1900	1900	43
511	20240321	110900	20084585	1900	1900	1900	1900	0
512	20240321	110800	20084585	1900	1900	1900	1900	0
513	20240321	110700	20084585	1900	1900	1900	1900	15
514	20240321	110600	20056085	1900	1900	1900	1900	0
515	20240321	110500	20056085	1900	1900	1900	1900	0
516	20240321	110400	20056085	1900	1900	1900	1900	36
517	20240321	110300	19987685	1900	1900	1900	1900	0
518	20240321	110200	19987685	1900	1900	1900	1900	0
519	20240321	110100	19987685	1900	1900	1900	1900	0
520	20240321	110000	19987685	1900	1900	1900	1900	38
521	20240321	105900	19915485	1900	1900	1900	1900	0
522	20240321	105800	19915485	1900	1900	1900	1900	0
523	20240321	105700	19915485	1900	1902	1902	1900	6
524	20240321	105600	19904075	1902	1902	1902	1902	0
525	20240321	105500	19904075	1902	1902	1902	1902	0
526	20240321	105400	19904075	1902	1902	1902	1902	2
527	20240321	105300	19900271	1900	1900	1900	1900	14
528	20240321	105200	19873671	1900	1900	1900	1900	0
529	20240321	105100	19873671	1900	1900	1900	1900	0
530	20240321	105000	19873671	1900	1900	1900	1900	15
531	20240321	104900	19845171	1900	1900	1900	1900	0
532	20240321	104800	19845171	1900	1900	1900	1900	0
533	20240321	104700	19845171	1900	1900	1900	1900	16
534	20240321	104600	19814771	1900	1900	1900	1900	0
535	20240321	104500	19814771	1900	1900	1900	1900	0
536	20240321	104400	19814771	1900	1900	1900	1900	0
537	20240321	104300	19814771	1900	1900	1900	1900	4
538	20240321	104200	19807171	1901	1901	1901	1901	0
539	20240321	104100	19807171	1901	1901	1901	1901	9
540	20240321	104000	19790062	1901	1901	1901	1901	3
541	20240321	103900	19784359	1902	1902	1902	1902	30
542	20240321	103800	19727299	1903	1903	1903	1903	10
543	20240321	103700	19708269	1901	1901	1901	1901	0
544	20240321	103600	19708269	1901	1901	1901	1901	20
545	20240321	103500	19670249	1900	1900	1900	1900	0
546	20240321	103400	19670249	1900	1900	1900	1900	0
547	20240321	103300	19670249	1900	1900	1900	1900	17
548	20240321	103200	19637949	1899	1899	1899	1899	214
549	20240321	103100	19231563	1899	1899	1899	1899	0
550	20240321	103000	19231563	1899	1899	1899	1899	23
551	20240321	102900	19187886	1899	1899	1899	1899	0
552	20240321	102800	19187886	1899	1899	1899	1899	0
553	20240321	102700	19187886	1899	1899	1899	1899	26
554	20240321	102600	19138512	1899	1899	1899	1899	0
555	20240321	102500	19138512	1899	1899	1899	1899	0
556	20240321	102400	19138512	1899	1899	1899	1899	0
557	20240321	102300	19138512	1899	1899	1899	1899	3
558	20240321	102200	19132815	1899	1899	1899	1899	2
559	20240321	102100	19129017	1899	1899	1899	1899	10
560	20240321	102000	19110027	1899	1899	1899	1899	48
561	20240321	101900	19018875	1900	1900	1900	1900	0
562	20240321	101800	19018875	1900	1900	1900	1900	0
563	20240321	101700	19018875	1900	1900	1900	1900	0
564	20240321	101600	19018875	1900	1900	1900	1900	0
565	20240321	101500	19018875	1900	1900	1900	1900	1
566	20240321	101400	19016975	1891	1891	1891	1891	0
567	20240321	101300	19016975	1891	1891	1891	1891	0
568	20240321	101200	19016975	1891	1891	1891	1891	0
569	20240321	101100	19016975	1891	1891	1891	1891	0
570	20240321	101000	19016975	1891	1891	1891	1891	0
571	20240321	100900	19016975	1891	1891	1891	1891	0
572	20240321	100800	19016975	1891	1891	1891	1891	0
573	20240321	100700	19016975	1891	1891	1891	1891	0
574	20240321	100600	19016975	1891	1899	1899	1891	2193
575	20240321	100500	14867514	1899	1899	1899	1899	0
576	20240321	100400	14867514	1899	1899	1899	1899	40
577	20240321	100300	14791554	1899	1899	1899	1899	0
578	20240321	100200	14791554	1899	1899	1899	1899	0
579	20240321	100100	14791554	1899	1899	1899	1899	16
580	20240321	100000	14761170	1899	1899	1899	1899	0
581	20240321	095900	14761170	1899	1899	1899	1899	0
582	20240321	095800	14761170	1899	1899	1899	1899	0
583	20240321	095700	14761170	1899	1899	1899	1899	0
584	20240321	095600	14761170	1899	1899	1899	1899	0
585	20240321	095500	14761170	1899	1899	1899	1899	1
586	20240321	095400	14759271	1899	1899	1899	1899	5200
587	20240321	095300	4884471	1903	1903	1903	1903	0
588	20240321	095200	4884471	1903	1903	1903	1903	0
589	20240321	095100	4884471	1903	1903	1903	1903	0
590	20240321	095000	4884471	1903	1903	1903	1903	0
591	20240321	094900	4884471	1903	1903	1903	1903	1
592	20240321	094800	4882568	1899	1899	1899	1899	0
593	20240321	094700	4882568	1899	1899	1899	1899	70
594	20240321	094600	4749638	1899	1899	1899	1899	0
595	20240321	094500	4749638	1899	1899	1899	1899	0
596	20240321	094400	4749638	1899	1899	1899	1899	0
597	20240321	094300	4749638	1899	1899	1899	1899	0
598	20240321	094200	4749638	1899	1899	1899	1899	37
599	20240321	094100	4679375	1899	1899	1899	1899	0
600	20240321	094000	4679375	1899	1899	1899	1899	0
601	20240321	093900	4679375	1899	1904	1904	1899	4
602	20240321	093800	4671769	1899	1899	1899	1899	0
603	20240321	093700	4671769	1899	1899	1899	1899	37
604	20240321	093600	4601506	1904	1904	1904	1904	0
605	20240321	093500	4601506	1904	1904	1904	1904	41
606	20240321	093400	4523442	1904	1904	1904	1904	4
607	20240321	093300	4515826	1904	1899	1904	1899	42
608	20240321	093200	4436048	1904	1904	1904	1904	0
609	20240321	093100	4436048	1904	1904	1904	1904	0
610	20240321	093000	4436048	1904	1904	1904	1904	0
611	20240321	092900	4436048	1904	1904	1904	1904	0
612	20240321	092800	4436048	1904	1904	1904	1904	0
613	20240321	092700	4436048	1904	1904	1904	1904	0
614	20240321	092600	4436048	1904	1904	1904	1904	12
615	20240321	092500	4413200	1899	1899	1899	1899	10
616	20240321	092400	4394210	1899	1899	1899	1899	0
617	20240321	092300	4394210	1899	1899	1899	1899	0
618	20240321	092200	4394210	1899	1899	1899	1899	0
619	20240321	092100	4394210	1899	1899	1899	1899	0
620	20240321	092000	4394210	1899	1899	1899	1899	0
621	20240321	091900	4394210	1899	1899	1899	1899	0
622	20240321	091800	4394210	1899	1901	1901	1899	500
623	20240321	091700	3444586	1900	1900	1900	1900	100
624	20240321	091600	3254586	1900	1900	1900	1900	0
625	20240321	091500	3254586	1900	1900	1900	1900	0
626	20240321	091400	3254586	1900	1900	1900	1900	0
627	20240321	091300	3254586	1900	1900	1900	1900	1
628	20240321	091200	3252686	1900	1900	1900	1900	0
629	20240321	091100	3252686	1900	1900	1900	1900	0
630	20240321	091000	3252686	1900	1900	1900	1900	1
631	20240321	090900	3250786	1901	1901	1901	1901	0
632	20240321	090800	3250786	1901	1901	1901	1901	1050
633	20240321	090700	1254736	1904	1904	1904	1904	0
634	20240321	090600	1254736	1904	1904	1904	1904	0
635	20240321	090500	1254736	1904	1904	1904	1904	0
636	20240321	090400	1254736	1904	1904	1904	1904	0
637	20240321	090300	1254736	1904	1904	1904	1904	261
638	20240321	090200	757792	1904	1904	1904	1904	0
639	20240321	090100	757792	1904	1904	1904	1904	0
640	20240321	090000	757792	1904	1904	1904	1904	398