KissMeData/050760/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193000	22780632	1907	1907	1907	1907	594
3	20240313	192900	22780632	1907	1907	1907	1907	0
4	20240313	192800	22780632	1907	1907	1907	1907	0
5	20240313	192700	22780632	1907	1907	1907	1907	0
6	20240313	192600	22780632	1907	1907	1907	1907	0
7	20240313	192500	22780632	1907	1907	1907	1907	0
8	20240313	192400	22780632	1907	1907	1907	1907	0
9	20240313	192300	22780632	1907	1907	1907	1907	0
10	20240313	192200	22780632	1907	1907	1907	1907	0
11	20240313	192100	22780632	1907	1907	1907	1907	0
12	20240313	192000	22780632	1907	1907	1907	1907	0
13	20240313	191900	22780632	1907	1907	1907	1907	0
14	20240313	191800	22780632	1907	1907	1907	1907	0
15	20240313	191700	22780632	1907	1907	1907	1907	0
16	20240313	191600	22780632	1907	1907	1907	1907	0
17	20240313	191500	22780632	1907	1907	1907	1907	0
18	20240313	191400	22780632	1907	1907	1907	1907	0
19	20240313	191300	22780632	1907	1907	1907	1907	0
20	20240313	191200	22780632	1907	1907	1907	1907	0
21	20240313	191100	22780632	1907	1907	1907	1907	0
22	20240313	191000	22780632	1907	1907	1907	1907	0
23	20240313	190900	22780632	1907	1907	1907	1907	0
24	20240313	190800	22780632	1907	1907	1907	1907	0
25	20240313	190700	22780632	1907	1907	1907	1907	0
26	20240313	190600	22780632	1907	1907	1907	1907	0
27	20240313	190500	22780632	1907	1907	1907	1907	0
28	20240313	190400	22780632	1907	1907	1907	1907	0
29	20240313	190300	22780632	1907	1907	1907	1907	0
30	20240313	190200	22780632	1907	1907	1907	1907	0
31	20240313	190100	22780632	1907	1907	1907	1907	0
32	20240313	190000	22780632	1907	1907	1907	1907	594
33	20240313	185900	22780632	1907	1907	1907	1907	0
34	20240313	185800	22780632	1907	1907	1907	1907	0
35	20240313	185700	22780632	1907	1907	1907	1907	0
36	20240313	185600	22780632	1907	1907	1907	1907	0
37	20240313	185500	22780632	1907	1907	1907	1907	0
38	20240313	185400	22780632	1907	1907	1907	1907	0
39	20240313	185300	22780632	1907	1907	1907	1907	0
40	20240313	185200	22780632	1907	1907	1907	1907	0
41	20240313	185100	22780632	1907	1907	1907	1907	0
42	20240313	185000	22780632	1907	1907	1907	1907	0
43	20240313	184900	22780632	1907	1907	1907	1907	0
44	20240313	184800	22780632	1907	1907	1907	1907	0
45	20240313	184700	22780632	1907	1907	1907	1907	0
46	20240313	184600	22780632	1907	1907	1907	1907	0
47	20240313	184500	22780632	1907	1907	1907	1907	0
48	20240313	184400	22780632	1907	1907	1907	1907	0
49	20240313	184300	22780632	1907	1907	1907	1907	0
50	20240313	184200	22780632	1907	1907	1907	1907	0
51	20240313	184100	22780632	1907	1907	1907	1907	0
52	20240313	184000	22780632	1907	1907	1907	1907	0
53	20240313	183900	22780632	1907	1907	1907	1907	0
54	20240313	183800	22780632	1907	1907	1907	1907	0
55	20240313	183700	22780632	1907	1907	1907	1907	0
56	20240313	183600	22780632	1907	1907	1907	1907	0
57	20240313	183500	22780632	1907	1907	1907	1907	0
58	20240313	183400	22780632	1907	1907	1907	1907	0
59	20240313	183300	22780632	1907	1907	1907	1907	0
60	20240313	183200	22780632	1907	1907	1907	1907	0
61	20240313	183100	22780632	1907	1907	1907	1907	0
62	20240313	183000	22780632	1907	1907	1907	1907	594
63	20240313	182900	22780632	1907	1907	1907	1907	0
64	20240313	182800	22780632	1907	1907	1907	1907	0
65	20240313	182700	22780632	1907	1907	1907	1907	0
66	20240313	182600	22780632	1907	1907	1907	1907	0
67	20240313	182500	22780632	1907	1907	1907	1907	0
68	20240313	182400	22780632	1907	1907	1907	1907	0
69	20240313	182300	22780632	1907	1907	1907	1907	0
70	20240313	182200	22780632	1907	1907	1907	1907	0
71	20240313	182100	22780632	1907	1907	1907	1907	0
72	20240313	182000	22780632	1907	1907	1907	1907	0
73	20240313	181900	22780632	1907	1907	1907	1907	0
74	20240313	181800	22780632	1907	1907	1907	1907	0
75	20240313	181700	22780632	1907	1907	1907	1907	0
76	20240313	181600	22780632	1907	1907	1907	1907	0
77	20240313	181500	22780632	1907	1907	1907	1907	0
78	20240313	181400	22780632	1907	1907	1907	1907	0
79	20240313	181300	22780632	1907	1907	1907	1907	0
80	20240313	181200	22780632	1907	1907	1907	1907	0
81	20240313	181100	22780632	1907	1907	1907	1907	0
82	20240313	181000	22780632	1907	1907	1907	1907	0
83	20240313	180900	22780632	1907	1907	1907	1907	0
84	20240313	180800	22780632	1907	1907	1907	1907	0
85	20240313	180700	22780632	1907	1907	1907	1907	0
86	20240313	180600	22780632	1907	1907	1907	1907	0
87	20240313	180500	22780632	1907	1907	1907	1907	0
88	20240313	180400	22780632	1907	1907	1907	1907	0
89	20240313	180300	22780632	1907	1907	1907	1907	0
90	20240313	180200	22780632	1907	1907	1907	1907	0
91	20240313	180100	22780632	1907	1907	1907	1907	0
92	20240313	180000	22780632	1907	1907	1907	1907	594
93	20240313	175900	22780632	1907	1907	1907	1907	0
94	20240313	175800	22780632	1907	1907	1907	1907	0
95	20240313	175700	22780632	1907	1907	1907	1907	0
96	20240313	175600	22780632	1907	1907	1907	1907	0
97	20240313	175500	22780632	1907	1907	1907	1907	0
98	20240313	175400	22780632	1907	1907	1907	1907	0
99	20240313	175300	22780632	1907	1907	1907	1907	0
100	20240313	175200	22780632	1907	1907	1907	1907	0
101	20240313	175100	22780632	1907	1907	1907	1907	0
102	20240313	175000	22780632	1907	1907	1907	1907	0
103	20240313	174900	22780632	1907	1907	1907	1907	0
104	20240313	174800	22780632	1907	1907	1907	1907	0
105	20240313	174700	22780632	1907	1907	1907	1907	0
106	20240313	174600	22780632	1907	1907	1907	1907	0
107	20240313	174500	22780632	1907	1907	1907	1907	0
108	20240313	174400	22780632	1907	1907	1907	1907	0
109	20240313	174300	22780632	1907	1907	1907	1907	0
110	20240313	174200	22780632	1907	1907	1907	1907	0
111	20240313	174100	22780632	1907	1907	1907	1907	0
112	20240313	174000	22780632	1907	1907	1907	1907	0
113	20240313	173900	22780632	1907	1907	1907	1907	0
114	20240313	173800	22780632	1907	1907	1907	1907	0
115	20240313	173700	22780632	1907	1907	1907	1907	0
116	20240313	173600	22780632	1907	1907	1907	1907	0
117	20240313	173500	22780632	1907	1907	1907	1907	0
118	20240313	173400	22780632	1907	1907	1907	1907	0
119	20240313	173300	22780632	1907	1907	1907	1907	0
120	20240313	173200	22780632	1907	1907	1907	1907	0
121	20240313	173100	22780632	1907	1907	1907	1907	0
122	20240313	173000	22780632	1907	1907	1907	1907	594
123	20240313	172900	22780632	1907	1907	1907	1907	0
124	20240313	172800	22780632	1907	1907	1907	1907	0
125	20240313	172700	22780632	1907	1907	1907	1907	0
126	20240313	172600	22780632	1907	1907	1907	1907	0
127	20240313	172500	22780632	1907	1907	1907	1907	0
128	20240313	172400	22780632	1907	1907	1907	1907	0
129	20240313	172300	22780632	1907	1907	1907	1907	0
130	20240313	172200	22780632	1907	1907	1907	1907	0
131	20240313	172100	22780632	1907	1907	1907	1907	0
132	20240313	172000	22780632	1907	1907	1907	1907	0
133	20240313	171900	22780632	1907	1907	1907	1907	0
134	20240313	171800	22780632	1907	1907	1907	1907	0
135	20240313	171700	22780632	1907	1907	1907	1907	0
136	20240313	171600	22780632	1907	1907	1907	1907	0
137	20240313	171500	22780632	1907	1907	1907	1907	0
138	20240313	171400	22780632	1907	1907	1907	1907	0
139	20240313	171300	22780632	1907	1907	1907	1907	0
140	20240313	171200	22780632	1907	1907	1907	1907	0
141	20240313	171100	22780632	1907	1907	1907	1907	0
142	20240313	171000	22780632	1907	1907	1907	1907	0
143	20240313	170900	22780632	1907	1907	1907	1907	0
144	20240313	170800	22780632	1907	1907	1907	1907	0
145	20240313	170700	22780632	1907	1907	1907	1907	0
146	20240313	170600	22780632	1907	1907	1907	1907	0
147	20240313	170500	22780632	1907	1907	1907	1907	0
148	20240313	170400	22780632	1907	1907	1907	1907	0
149	20240313	170300	22780632	1907	1907	1907	1907	0
150	20240313	170200	22780632	1907	1907	1907	1907	0
151	20240313	170100	22780632	1907	1907	1907	1907	0
152	20240313	170000	22780632	1907	1907	1907	1907	594
153	20240313	165900	22780632	1907	1907	1907	1907	0
154	20240313	165800	22780632	1907	1907	1907	1907	0
155	20240313	165700	22780632	1907	1907	1907	1907	0
156	20240313	165600	22780632	1907	1907	1907	1907	0
157	20240313	165500	22780632	1907	1907	1907	1907	0
158	20240313	165400	22780632	1907	1907	1907	1907	0
159	20240313	165300	22780632	1907	1907	1907	1907	0
160	20240313	165200	22780632	1907	1907	1907	1907	0
161	20240313	165100	22780632	1907	1907	1907	1907	0
162	20240313	165000	22780632	1907	1907	1907	1907	0
163	20240313	164900	22780632	1907	1907	1907	1907	0
164	20240313	164800	22780632	1907	1907	1907	1907	0
165	20240313	164700	22780632	1907	1907	1907	1907	0
166	20240313	164600	22780632	1907	1907	1907	1907	0
167	20240313	164500	22780632	1907	1907	1907	1907	0
168	20240313	164400	22780632	1907	1907	1907	1907	0
169	20240313	164300	22780632	1907	1907	1907	1907	0
170	20240313	164200	22780632	1907	1907	1907	1907	0
171	20240313	164100	22780632	1907	1907	1907	1907	0
172	20240313	164000	22780632	1907	1907	1907	1907	0
173	20240313	163900	22780632	1907	1907	1907	1907	0
174	20240313	163800	22780632	1907	1907	1907	1907	0
175	20240313	163700	22780632	1907	1907	1907	1907	0
176	20240313	163600	22780632	1907	1907	1907	1907	0
177	20240313	163500	22780632	1907	1907	1907	1907	0
178	20240313	163400	22780632	1907	1907	1907	1907	0
179	20240313	163300	22780632	1907	1907	1907	1907	0
180	20240313	163200	22780632	1907	1907	1907	1907	0
181	20240313	163100	22780632	1907	1907	1907	1907	0
182	20240313	163000	22780632	1907	1907	1907	1907	594
183	20240313	162900	22780632	1907	1907	1907	1907	0
184	20240313	162800	22780632	1907	1907	1907	1907	0
185	20240313	162700	22780632	1907	1907	1907	1907	0
186	20240313	162600	22780632	1907	1907	1907	1907	0
187	20240313	162500	22780632	1907	1907	1907	1907	0
188	20240313	162400	22780632	1907	1907	1907	1907	0
189	20240313	162300	22780632	1907	1907	1907	1907	0
190	20240313	162200	22780632	1907	1907	1907	1907	0
191	20240313	162100	22780632	1907	1907	1907	1907	0
192	20240313	162000	22780632	1907	1907	1907	1907	0
193	20240313	161900	22780632	1907	1907	1907	1907	0
194	20240313	161800	22780632	1907	1907	1907	1907	0
195	20240313	161700	22780632	1907	1907	1907	1907	0
196	20240313	161600	22780632	1907	1907	1907	1907	0
197	20240313	161500	22780632	1907	1907	1907	1907	0
198	20240313	161400	22780632	1907	1907	1907	1907	0
199	20240313	161300	22780632	1907	1907	1907	1907	0
200	20240313	161200	22780632	1907	1907	1907	1907	0
201	20240313	161100	22780632	1907	1907	1907	1907	0
202	20240313	161000	22780632	1907	1907	1907	1907	0
203	20240313	160900	22780632	1907	1907	1907	1907	0
204	20240313	160800	22780632	1907	1907	1907	1907	0
205	20240313	160700	22780632	1907	1907	1907	1907	0
206	20240313	160600	22780632	1907	1907	1907	1907	0
207	20240313	160500	22780632	1907	1907	1907	1907	0
208	20240313	160400	22780632	1907	1907	1907	1907	0
209	20240313	160300	22780632	1907	1907	1907	1907	0
210	20240313	160200	22780632	1907	1907	1907	1907	0
211	20240313	160100	22780632	1907	1907	1907	1907	0
212	20240313	160000	22780632	1907	1907	1907	1907	594
213	20240313	155900	22780632	1907	1907	1907	1907	0
214	20240313	155800	22780632	1907	1907	1907	1907	0
215	20240313	155700	22780632	1907	1907	1907	1907	0
216	20240313	155600	22780632	1907	1907	1907	1907	0
217	20240313	155500	22780632	1907	1907	1907	1907	0
218	20240313	155400	22780632	1907	1907	1907	1907	0
219	20240313	155300	22780632	1907	1907	1907	1907	0
220	20240313	155200	22780632	1907	1907	1907	1907	0
221	20240313	155100	22780632	1907	1907	1907	1907	0
222	20240313	155000	22780632	1907	1907	1907	1907	0
223	20240313	154900	22780632	1907	1907	1907	1907	0
224	20240313	154800	22780632	1907	1907	1907	1907	0
225	20240313	154700	22780632	1907	1907	1907	1907	0
226	20240313	154600	22780632	1907	1907	1907	1907	0
227	20240313	154500	22780632	1907	1907	1907	1907	0
228	20240313	154400	22780632	1907	1907	1907	1907	0
229	20240313	154300	22780632	1907	1907	1907	1907	0
230	20240313	154200	22780632	1907	1907	1907	1907	0
231	20240313	154100	22780632	1907	1907	1907	1907	0
232	20240313	154000	22780632	1907	1907	1907	1907	0
233	20240313	153900	22780632	1907	1907	1907	1907	0
234	20240313	153800	22780632	1907	1907	1907	1907	0
235	20240313	153700	22780632	1907	1907	1907	1907	0
236	20240313	153600	22780632	1907	1907	1907	1907	0
237	20240313	153500	22780632	1907	1907	1907	1907	0
238	20240313	153400	22780632	1907	1907	1907	1907	0
239	20240313	153300	22780632	1907	1907	1907	1907	0
240	20240313	153200	22780632	1907	1907	1907	1907	0
241	20240313	153100	22780632	1907	1907	1907	1907	0
242	20240313	153000	22780632	1907	1907	1907	1907	1188
243	20240313	152900	21647874	1892	1892	1892	1892	0
244	20240313	152800	21647874	1892	1892	1892	1892	0
245	20240313	152700	21647874	1892	1892	1892	1892	0
246	20240313	152600	21647874	1892	1892	1892	1892	0
247	20240313	152500	21647874	1892	1892	1892	1892	0
248	20240313	152400	21647874	1892	1892	1892	1892	0
249	20240313	152300	21647874	1892	1892	1892	1892	0
250	20240313	152200	21647874	1892	1892	1892	1892	0
251	20240313	152100	21647874	1892	1892	1892	1892	0
252	20240313	152000	21647874	1892	1892	1892	1892	0
253	20240313	151900	21647874	1892	1892	1892	1892	61
254	20240313	151800	21532462	1901	1901	1901	1901	10
255	20240313	151700	21513452	1901	1901	1901	1901	0
256	20240313	151600	21513452	1901	1901	1901	1901	10
257	20240313	151500	21494442	1904	1888	1904	1888	480
258	20240313	151400	20587961	1887	1887	1887	1887	0
259	20240313	151300	20587961	1887	1887	1887	1887	0
260	20240313	151200	20587961	1887	1887	1887	1887	0
261	20240313	151100	20587961	1887	1887	1887	1887	0
262	20240313	151000	20587961	1887	1887	1887	1887	106
263	20240313	150900	20387939	1888	1888	1888	1888	0
264	20240313	150800	20387939	1888	1888	1888	1888	0
265	20240313	150700	20387939	1888	1888	1888	1888	0
266	20240313	150600	20387939	1888	1888	1888	1888	500
267	20240313	150500	19443939	1887	1887	1887	1887	0
268	20240313	150400	19443939	1887	1887	1887	1887	0
269	20240313	150300	19443939	1887	1887	1887	1887	2
270	20240313	150200	19440165	1887	1887	1887	1887	10
271	20240313	150100	19421295	1888	1888	1888	1888	0
272	20240313	150000	19421295	1888	1888	1888	1888	0
273	20240313	145900	19421295	1888	1888	1888	1888	0
274	20240313	145800	19421295	1888	1888	1888	1888	55
275	20240313	145700	19317455	1888	1888	1888	1888	300
276	20240313	145600	18751055	1888	1888	1888	1888	0
277	20240313	145500	18751055	1888	1888	1888	1888	0
278	20240313	145400	18751055	1888	1888	1888	1888	0
279	20240313	145300	18751055	1888	1888	1888	1888	10
280	20240313	145200	18732175	1888	1888	1888	1888	0
281	20240313	145100	18732175	1888	1888	1888	1888	0
282	20240313	145000	18732175	1888	1888	1888	1888	20
283	20240313	144900	18694415	1888	1888	1888	1888	0
284	20240313	144800	18694415	1888	1888	1888	1888	0
285	20240313	144700	18694415	1888	1888	1888	1888	0
286	20240313	144600	18694415	1888	1888	1888	1888	0
287	20240313	144500	18694415	1888	1888	1888	1888	0
288	20240313	144400	18694415	1888	1888	1888	1888	0
289	20240313	144300	18694415	1888	1888	1888	1888	0
290	20240313	144200	18694415	1888	1888	1888	1888	0
291	20240313	144100	18694415	1888	1888	1888	1888	0
292	20240313	144000	18694415	1888	1887	1888	1887	37
293	20240313	143900	18624595	1888	1888	1888	1888	0
294	20240313	143800	18624595	1888	1888	1888	1888	0
295	20240313	143700	18624595	1888	1888	1888	1888	0
296	20240313	143600	18624595	1888	1888	1888	1888	0
297	20240313	143500	18624595	1888	1888	1888	1888	0
298	20240313	143400	18624595	1888	1888	1888	1888	0
299	20240313	143300	18624595	1888	1888	1888	1888	0
300	20240313	143200	18624595	1888	1888	1888	1888	0
301	20240313	143100	18624595	1888	1888	1888	1888	0
302	20240313	143000	18624595	1888	1888	1888	1888	0
303	20240313	142900	18624595	1888	1888	1888	1888	0
304	20240313	142800	18624595	1888	1888	1888	1888	0
305	20240313	142700	18624595	1888	1888	1888	1888	0
306	20240313	142600	18624595	1888	1888	1888	1888	0
307	20240313	142500	18624595	1888	1888	1888	1888	0
308	20240313	142400	18624595	1888	1888	1888	1888	0
309	20240313	142300	18624595	1888	1888	1888	1888	0
310	20240313	142200	18624595	1888	1888	1888	1888	0
311	20240313	142100	18624595	1888	1888	1888	1888	0
312	20240313	142000	18624595	1888	1888	1888	1888	0
313	20240313	141900	18624595	1888	1888	1888	1888	0
314	20240313	141800	18624595	1888	1888	1888	1888	0
315	20240313	141700	18624595	1888	1888	1888	1888	0
316	20240313	141600	18624595	1888	1888	1888	1888	0
317	20240313	141500	18624595	1888	1888	1888	1888	0
318	20240313	141400	18624595	1888	1888	1888	1888	0
319	20240313	141300	18624595	1888	1888	1888	1888	0
320	20240313	141200	18624595	1888	1888	1888	1888	0
321	20240313	141100	18624595	1888	1888	1888	1888	0
322	20240313	141000	18624595	1888	1888	1888	1888	0
323	20240313	140900	18624595	1888	1888	1888	1888	0
324	20240313	140800	18624595	1888	1888	1888	1888	0
325	20240313	140700	18624595	1888	1888	1888	1888	22
326	20240313	140600	18583059	1887	1887	1887	1887	0
327	20240313	140500	18583059	1887	1887	1887	1887	0
328	20240313	140400	18583059	1887	1887	1887	1887	0
329	20240313	140300	18583059	1887	1887	1887	1887	0
330	20240313	140200	18583059	1887	1887	1887	1887	4
331	20240313	140100	18575511	1887	1887	1887	1887	0
332	20240313	140000	18575511	1887	1887	1887	1887	0
333	20240313	135900	18575511	1887	1887	1887	1887	0
334	20240313	135800	18575511	1887	1887	1887	1887	0
335	20240313	135700	18575511	1887	1887	1887	1886	271
336	20240313	135600	18064135	1884	1884	1884	1884	0
337	20240313	135500	18064135	1884	1884	1884	1884	0
338	20240313	135400	18064135	1884	1884	1884	1884	0
339	20240313	135300	18064135	1884	1884	1884	1884	0
340	20240313	135200	18064135	1884	1884	1884	1884	0
341	20240313	135100	18064135	1884	1884	1884	1884	0
342	20240313	135000	18064135	1884	1884	1884	1884	0
343	20240313	134900	18064135	1884	1884	1884	1884	0
344	20240313	134800	18064135	1884	1884	1884	1884	20
345	20240313	134700	18026455	1884	1884	1884	1884	0
346	20240313	134600	18026455	1884	1884	1884	1884	0
347	20240313	134500	18026455	1884	1884	1884	1884	25
348	20240313	134400	17979355	1884	1885	1885	1884	207
349	20240313	134300	17589366	1887	1887	1887	1887	0
350	20240313	134200	17589366	1887	1887	1887	1887	0
351	20240313	134100	17589366	1887	1887	1887	1887	0
352	20240313	134000	17589366	1887	1887	1887	1887	0
353	20240313	133900	17589366	1887	1887	1887	1887	0
354	20240313	133800	17589366	1887	1887	1887	1887	0
355	20240313	133700	17589366	1887	1887	1887	1887	0
356	20240313	133600	17589366	1887	1887	1887	1887	0
357	20240313	133500	17589366	1887	1887	1887	1887	0
358	20240313	133400	17589366	1887	1887	1887	1887	0
359	20240313	133300	17589366	1887	1887	1887	1887	0
360	20240313	133200	17589366	1887	1887	1887	1887	0
361	20240313	133100	17589366	1887	1887	1887	1887	0
362	20240313	133000	17589366	1887	1887	1887	1887	0
363	20240313	132900	17589366	1887	1887	1887	1887	0
364	20240313	132800	17589366	1887	1887	1887	1887	0
365	20240313	132700	17589366	1887	1887	1887	1887	0
366	20240313	132600	17589366	1887	1887	1887	1887	0
367	20240313	132500	17589366	1887	1887	1887	1887	0
368	20240313	132400	17589366	1887	1887	1887	1887	0
369	20240313	132300	17589366	1887	1887	1887	1887	0
370	20240313	132200	17589366	1887	1887	1887	1887	0
371	20240313	132100	17589366	1887	1887	1887	1887	0
372	20240313	132000	17589366	1887	1887	1887	1887	0
373	20240313	131900	17589366	1887	1887	1887	1887	0
374	20240313	131800	17589366	1887	1887	1887	1887	0
375	20240313	131700	17589366	1887	1887	1887	1887	0
376	20240313	131600	17589366	1887	1887	1887	1887	0
377	20240313	131500	17589366	1887	1887	1887	1887	0
378	20240313	131400	17589366	1887	1887	1887	1887	0
379	20240313	131300	17589366	1887	1887	1887	1887	0
380	20240313	131200	17589366	1887	1887	1887	1887	8
381	20240313	131100	17574270	1887	1887	1887	1887	0
382	20240313	131000	17574270	1887	1887	1887	1887	0
383	20240313	130900	17574270	1887	1887	1887	1887	0
384	20240313	130800	17574270	1887	1887	1887	1887	0
385	20240313	130700	17574270	1887	1887	1887	1887	0
386	20240313	130600	17574270	1887	1887	1887	1887	1
387	20240313	130500	17572383	1884	1884	1884	1884	0
388	20240313	130400	17572383	1884	1884	1884	1884	0
389	20240313	130300	17572383	1884	1884	1884	1884	0
390	20240313	130200	17572383	1884	1884	1884	1884	0
391	20240313	130100	17572383	1884	1884	1884	1884	0
392	20240313	130000	17572383	1884	1884	1884	1884	0
393	20240313	125900	17572383	1884	1885	1885	1884	150
394	20240313	125800	17289713	1887	1887	1887	1887	0
395	20240313	125700	17289713	1887	1887	1887	1887	0
396	20240313	125600	17289713	1887	1887	1887	1887	100
397	20240313	125500	17101013	1887	1887	1887	1887	0
398	20240313	125400	17101013	1887	1887	1887	1887	0
399	20240313	125300	17101013	1887	1887	1887	1887	2
400	20240313	125200	17097239	1887	1887	1887	1887	0
401	20240313	125100	17097239	1887	1887	1887	1887	0
402	20240313	125000	17097239	1887	1887	1887	1887	0
403	20240313	124900	17097239	1887	1887	1887	1887	0
404	20240313	124800	17097239	1887	1887	1887	1887	0
405	20240313	124700	17097239	1887	1887	1887	1887	0
406	20240313	124600	17097239	1887	1887	1887	1887	2
407	20240313	124500	17093465	1888	1888	1888	1888	0
408	20240313	124400	17093465	1888	1888	1888	1888	0
409	20240313	124300	17093465	1888	1888	1888	1888	0
410	20240313	124200	17093465	1888	1888	1888	1888	60
411	20240313	124100	16980185	1888	1888	1888	1888	0
412	20240313	124000	16980185	1888	1888	1888	1888	0
413	20240313	123900	16980185	1888	1888	1888	1888	0
414	20240313	123800	16980185	1888	1888	1888	1888	0
415	20240313	123700	16980185	1888	1888	1888	1888	0
416	20240313	123600	16980185	1888	1888	1888	1888	0
417	20240313	123500	16980185	1888	1888	1888	1888	2
418	20240313	123400	16976409	1888	1888	1888	1888	0
419	20240313	123300	16976409	1888	1888	1888	1888	0
420	20240313	123200	16976409	1888	1888	1888	1888	0
421	20240313	123100	16976409	1888	1888	1888	1888	0
422	20240313	123000	16976409	1888	1888	1888	1888	0
423	20240313	122900	16976409	1888	1888	1888	1888	0
424	20240313	122800	16976409	1888	1888	1888	1888	0
425	20240313	122700	16976409	1888	1888	1888	1888	0
426	20240313	122600	16976409	1888	1888	1888	1888	0
427	20240313	122500	16976409	1888	1888	1888	1888	0
428	20240313	122400	16976409	1888	1888	1888	1888	0
429	20240313	122300	16976409	1888	1888	1888	1888	0
430	20240313	122200	16976409	1888	1888	1888	1888	0
431	20240313	122100	16976409	1888	1888	1888	1888	0
432	20240313	122000	16976409	1888	1888	1888	1888	0
433	20240313	121900	16976409	1888	1888	1888	1888	0
434	20240313	121800	16976409	1888	1888	1888	1888	0
435	20240313	121700	16976409	1888	1888	1888	1888	0
436	20240313	121600	16976409	1888	1888	1888	1888	0
437	20240313	121500	16976409	1888	1887	1888	1887	3
438	20240313	121400	16970746	1886	1886	1886	1886	0
439	20240313	121300	16970746	1886	1886	1886	1886	0
440	20240313	121200	16970746	1886	1886	1886	1886	0
441	20240313	121100	16970746	1886	1886	1886	1886	0
442	20240313	121000	16970746	1886	1886	1886	1886	0
443	20240313	120900	16970746	1886	1886	1886	1886	0
444	20240313	120800	16970746	1886	1886	1886	1886	0
445	20240313	120700	16970746	1886	1886	1886	1886	0
446	20240313	120600	16970746	1886	1886	1886	1886	0
447	20240313	120500	16970746	1886	1886	1886	1886	0
448	20240313	120400	16970746	1886	1886	1886	1886	0
449	20240313	120300	16970746	1886	1886	1886	1886	0
450	20240313	120200	16970746	1886	1886	1886	1886	0
451	20240313	120100	16970746	1886	1886	1886	1886	0
452	20240313	120000	16970746	1886	1886	1886	1886	0
453	20240313	115900	16970746	1886	1886	1886	1886	0
454	20240313	115800	16970746	1886	1886	1886	1886	0
455	20240313	115700	16970746	1886	1886	1886	1886	0
456	20240313	115600	16970746	1886	1886	1886	1886	0
457	20240313	115500	16970746	1886	1886	1886	1886	0
458	20240313	115400	16970746	1886	1886	1886	1886	0
459	20240313	115300	16970746	1886	1886	1886	1886	0
460	20240313	115200	16970746	1886	1886	1886	1886	0
461	20240313	115100	16970746	1886	1886	1886	1886	0
462	20240313	115000	16970746	1886	1886	1886	1886	0
463	20240313	114900	16970746	1886	1886	1886	1886	0
464	20240313	114800	16970746	1886	1886	1886	1886	0
465	20240313	114700	16970746	1886	1886	1886	1886	0
466	20240313	114600	16970746	1886	1884	1886	1884	3
467	20240313	114500	16965092	1884	1884	1884	1884	3
468	20240313	114400	16959440	1884	1884	1884	1884	0
469	20240313	114300	16959440	1884	1884	1884	1884	0
470	20240313	114200	16959440	1884	1884	1884	1884	0
471	20240313	114100	16959440	1884	1884	1884	1884	0
472	20240313	114000	16959440	1884	1884	1884	1884	0
473	20240313	113900	16959440	1884	1884	1884	1884	0
474	20240313	113800	16959440	1884	1884	1884	1884	0
475	20240313	113700	16959440	1884	1884	1884	1884	0
476	20240313	113600	16959440	1884	1884	1884	1884	0
477	20240313	113500	16959440	1884	1884	1884	1884	0
478	20240313	113400	16959440	1884	1884	1884	1884	1
479	20240313	113300	16957556	1884	1884	1884	1884	0
480	20240313	113200	16957556	1884	1884	1884	1884	0
481	20240313	113100	16957556	1884	1884	1884	1884	0
482	20240313	113000	16957556	1884	1884	1884	1884	0
483	20240313	112900	16957556	1884	1884	1884	1884	0
484	20240313	112800	16957556	1884	1884	1884	1884	0
485	20240313	112700	16957556	1884	1884	1884	1884	6
486	20240313	112600	16946252	1884	1884	1884	1884	11
487	20240313	112500	16925528	1884	1884	1884	1884	6
488	20240313	112400	16914224	1886	1884	1886	1884	2650
489	20240313	112300	11916326	1884	1884	1884	1884	0
490	20240313	112200	11916326	1884	1884	1884	1884	0
491	20240313	112100	11916326	1884	1884	1884	1884	0
492	20240313	112000	11916326	1884	1884	1884	1884	0
493	20240313	111900	11916326	1884	1884	1884	1884	0
494	20240313	111800	11916326	1884	1884	1884	1884	0
495	20240313	111700	11916326	1884	1884	1884	1884	79
496	20240313	111600	11767490	1884	1884	1884	1884	0
497	20240313	111500	11767490	1884	1884	1884	1884	0
498	20240313	111400	11767490	1884	1884	1884	1884	2
499	20240313	111300	11763722	1884	1884	1884	1884	0
500	20240313	111200	11763722	1884	1884	1884	1884	0
501	20240313	111100	11763722	1884	1884	1884	1884	1
502	20240313	111000	11761838	1884	1884	1884	1884	2
503	20240313	110900	11758070	1884	1884	1884	1884	2
504	20240313	110800	11754302	1884	1884	1884	1884	22
505	20240313	110700	11712854	1884	1884	1884	1884	2
506	20240313	110600	11709086	1884	1884	1884	1884	0
507	20240313	110500	11709086	1884	1884	1884	1884	0
508	20240313	110400	11709086	1884	1884	1884	1884	2
509	20240313	110300	11705318	1884	1884	1884	1884	0
510	20240313	110200	11705318	1884	1884	1884	1884	0
511	20240313	110100	11705318	1884	1884	1884	1884	0
512	20240313	110000	11705318	1884	1884	1884	1884	2
513	20240313	105900	11701550	1884	1884	1884	1884	0
514	20240313	105800	11701550	1884	1884	1884	1884	0
515	20240313	105700	11701550	1884	1884	1884	1884	2
516	20240313	105600	11697782	1884	1884	1884	1884	2
517	20240313	105500	11694014	1884	1885	1886	1884	22
518	20240313	105400	11652530	1884	1884	1884	1884	0
519	20240313	105300	11652530	1884	1884	1884	1884	5
520	20240313	105200	11643110	1884	1884	1884	1884	0
521	20240313	105100	11643110	1884	1884	1884	1884	0
522	20240313	105000	11643110	1884	1884	1884	1884	2
523	20240313	104900	11639342	1884	1884	1884	1884	0
524	20240313	104800	11639342	1884	1884	1884	1884	0
525	20240313	104700	11639342	1884	1884	1884	1884	0
526	20240313	104600	11639342	1884	1884	1884	1884	2
527	20240313	104500	11635574	1884	1884	1884	1884	0
528	20240313	104400	11635574	1884	1884	1884	1884	0
529	20240313	104300	11635574	1884	1884	1884	1884	2
530	20240313	104200	11631806	1884	1884	1884	1884	0
531	20240313	104100	11631806	1884	1884	1884	1884	0
532	20240313	104000	11631806	1884	1884	1884	1884	2
533	20240313	103900	11628038	1884	1884	1884	1884	0
534	20240313	103800	11628038	1884	1884	1884	1884	0
535	20240313	103700	11628038	1884	1884	1884	1884	1
536	20240313	103600	11626154	1885	1885	1885	1885	0
537	20240313	103500	11626154	1885	1885	1885	1885	0
538	20240313	103400	11626154	1885	1885	1885	1885	6
539	20240313	103300	11614844	1884	1884	1884	1884	2
540	20240313	103200	11611076	1885	1885	1885	1885	0
541	20240313	103100	11611076	1885	1885	1885	1885	0
542	20240313	103000	11611076	1885	1885	1885	1885	0
543	20240313	102900	11611076	1885	1885	1885	1885	0
544	20240313	102800	11611076	1885	1885	1885	1885	51
545	20240313	102700	11514941	1886	1886	1886	1886	0
546	20240313	102600	11514941	1886	1886	1886	1886	0
547	20240313	102500	11514941	1886	1886	1886	1886	0
548	20240313	102400	11514941	1886	1886	1886	1886	0
549	20240313	102300	11514941	1886	1886	1886	1886	0
550	20240313	102200	11514941	1886	1886	1886	1886	0
551	20240313	102100	11514941	1886	1886	1886	1886	0
552	20240313	102000	11514941	1886	1886	1886	1886	320
553	20240313	101900	10911421	1886	1886	1886	1886	0
554	20240313	101800	10911421	1886	1886	1886	1886	0
555	20240313	101700	10911421	1886	1886	1886	1886	2
556	20240313	101600	10907649	1886	1886	1886	1886	0
557	20240313	101500	10907649	1886	1886	1886	1886	0
558	20240313	101400	10907649	1886	1886	1886	1886	1
559	20240313	101300	10905763	1886	1886	1886	1886	0
560	20240313	101200	10905763	1886	1886	1886	1886	0
561	20240313	101100	10905763	1886	1886	1886	1886	0
562	20240313	101000	10905763	1886	1886	1886	1886	1
563	20240313	100900	10903877	1884	1884	1884	1884	1
564	20240313	100800	10901993	1892	1892	1892	1892	0
565	20240313	100700	10901993	1892	1886	1892	1886	4
566	20240313	100600	10894431	1886	1886	1886	1886	0
567	20240313	100500	10894431	1886	1886	1886	1886	0
568	20240313	100400	10894431	1886	1886	1886	1886	0
569	20240313	100300	10894431	1886	1886	1886	1886	0
570	20240313	100200	10894431	1886	1886	1886	1886	0
571	20240313	100100	10894431	1886	1886	1886	1886	1
572	20240313	100000	10892545	1885	1885	1885	1885	0
573	20240313	095900	10892545	1885	1885	1885	1885	0
574	20240313	095800	10892545	1885	1885	1885	1885	0
575	20240313	095700	10892545	1885	1885	1885	1885	0
576	20240313	095600	10892545	1885	1887	1887	1885	4000
577	20240313	095500	3351805	1887	1887	1887	1887	0
578	20240313	095400	3351805	1887	1887	1887	1887	0
579	20240313	095300	3351805	1887	1887	1887	1887	0
580	20240313	095200	3351805	1887	1887	1887	1887	0
581	20240313	095100	3351805	1887	1887	1887	1887	0
582	20240313	095000	3351805	1887	1887	1887	1887	0
583	20240313	094900	3351805	1887	1887	1887	1887	0
584	20240313	094800	3351805	1887	1891	1891	1887	107
585	20240313	094700	3149784	1892	1894	1894	1892	3
586	20240313	094600	3144105	1888	1888	1888	1888	0
587	20240313	094500	3144105	1888	1888	1888	1888	1
588	20240313	094400	3142217	1886	1886	1886	1886	0
589	20240313	094300	3142217	1886	1886	1886	1886	0
590	20240313	094200	3142217	1886	1886	1886	1886	0
591	20240313	094100	3142217	1886	1886	1886	1886	0
592	20240313	094000	3142217	1886	1886	1886	1886	0
593	20240313	093900	3142217	1886	1886	1886	1886	0
594	20240313	093800	3142217	1886	1886	1886	1886	0
595	20240313	093700	3142217	1886	1886	1886	1886	3
596	20240313	093600	3136559	1883	1883	1883	1883	1
597	20240313	093500	3134676	1900	1900	1900	1900	0
598	20240313	093400	3134676	1900	1900	1900	1900	0
599	20240313	093300	3134676	1900	1900	1900	1900	0
600	20240313	093200	3134676	1900	1900	1900	1900	0
601	20240313	093100	3134676	1900	1908	1908	1900	2
602	20240313	093000	3130868	1909	1891	1911	1881	196
603	20240313	092900	2760956	1906	1891	1906	1891	3
604	20240313	092800	2755253	1889	1889	1889	1889	1
605	20240313	092700	2753364	1886	1886	1886	1886	0
606	20240313	092600	2753364	1886	1886	1886	1886	0
607	20240313	092500	2753364	1886	1886	1886	1886	0
608	20240313	092400	2753364	1886	1888	1888	1886	172
609	20240313	092300	2428784	1887	1887	1887	1887	0
610	20240313	092200	2428784	1887	1887	1887	1887	0
611	20240313	092100	2428784	1887	1887	1887	1887	0
612	20240313	092000	2428784	1887	1887	1887	1887	0
613	20240313	091900	2428784	1887	1887	1887	1887	0
614	20240313	091800	2428784	1887	1887	1887	1887	0
615	20240313	091700	2428784	1887	1887	1887	1887	0
616	20240313	091600	2428784	1887	1887	1887	1887	0
617	20240313	091500	2428784	1887	1887	1887	1887	0
618	20240313	091400	2428784	1887	1887	1887	1887	0
619	20240313	091300	2428784	1887	1887	1887	1887	0
620	20240313	091200	2428784	1887	1887	1887	1887	0
621	20240313	091100	2428784	1887	1887	1887	1887	0
622	20240313	091000	2428784	1887	1887	1887	1887	0
623	20240313	090900	2428784	1887	1887	1887	1887	0
624	20240313	090800	2428784	1887	1887	1887	1887	0
625	20240313	090700	2428784	1887	1887	1887	1887	0
626	20240313	090600	2428784	1887	1887	1887	1887	0
627	20240313	090500	2428784	1887	1893	1893	1887	35
628	20240313	090400	2362689	1895	1895	1895	1895	0
629	20240313	090300	2362689	1895	1895	1895	1895	0
630	20240313	090200	2362689	1895	1895	1895	1895	6
631	20240313	090100	2351319	1898	1898	1898	1898	0
632	20240313	090000	2351319	1898	1906	1906	1898	1234