KissMeData/050760/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	193000	30057528	1906	1906	1906	1906	327
3	20240312	192900	30057528	1906	1906	1906	1906	0
4	20240312	192800	30057528	1906	1906	1906	1906	0
5	20240312	192700	30057528	1906	1906	1906	1906	0
6	20240312	192600	30057528	1906	1906	1906	1906	0
7	20240312	192500	30057528	1906	1906	1906	1906	0
8	20240312	192400	30057528	1906	1906	1906	1906	0
9	20240312	192300	30057528	1906	1906	1906	1906	0
10	20240312	192200	30057528	1906	1906	1906	1906	0
11	20240312	192100	30057528	1906	1906	1906	1906	0
12	20240312	192000	30057528	1906	1906	1906	1906	0
13	20240312	191900	30057528	1906	1906	1906	1906	0
14	20240312	191800	30057528	1906	1906	1906	1906	0
15	20240312	191700	30057528	1906	1906	1906	1906	0
16	20240312	191600	30057528	1906	1906	1906	1906	0
17	20240312	191500	30057528	1906	1906	1906	1906	0
18	20240312	191400	30057528	1906	1906	1906	1906	0
19	20240312	191300	30057528	1906	1906	1906	1906	0
20	20240312	191200	30057528	1906	1906	1906	1906	0
21	20240312	191100	30057528	1906	1906	1906	1906	0
22	20240312	191000	30057528	1906	1906	1906	1906	0
23	20240312	190900	30057528	1906	1906	1906	1906	0
24	20240312	190800	30057528	1906	1906	1906	1906	0
25	20240312	190700	30057528	1906	1906	1906	1906	0
26	20240312	190600	30057528	1906	1906	1906	1906	0
27	20240312	190500	30057528	1906	1906	1906	1906	0
28	20240312	190400	30057528	1906	1906	1906	1906	0
29	20240312	190300	30057528	1906	1906	1906	1906	0
30	20240312	190200	30057528	1906	1906	1906	1906	0
31	20240312	190100	30057528	1906	1906	1906	1906	0
32	20240312	190000	30057528	1906	1906	1906	1906	327
33	20240312	185900	30057528	1906	1906	1906	1906	0
34	20240312	185800	30057528	1906	1906	1906	1906	0
35	20240312	185700	30057528	1906	1906	1906	1906	0
36	20240312	185600	30057528	1906	1906	1906	1906	0
37	20240312	185500	30057528	1906	1906	1906	1906	0
38	20240312	185400	30057528	1906	1906	1906	1906	0
39	20240312	185300	30057528	1906	1906	1906	1906	0
40	20240312	185200	30057528	1906	1906	1906	1906	0
41	20240312	185100	30057528	1906	1906	1906	1906	0
42	20240312	185000	30057528	1906	1906	1906	1906	0
43	20240312	184900	30057528	1906	1906	1906	1906	0
44	20240312	184800	30057528	1906	1906	1906	1906	0
45	20240312	184700	30057528	1906	1906	1906	1906	0
46	20240312	184600	30057528	1906	1906	1906	1906	0
47	20240312	184500	30057528	1906	1906	1906	1906	0
48	20240312	184400	30057528	1906	1906	1906	1906	0
49	20240312	184300	30057528	1906	1906	1906	1906	0
50	20240312	184200	30057528	1906	1906	1906	1906	0
51	20240312	184100	30057528	1906	1906	1906	1906	0
52	20240312	184000	30057528	1906	1906	1906	1906	0
53	20240312	183900	30057528	1906	1906	1906	1906	0
54	20240312	183800	30057528	1906	1906	1906	1906	0
55	20240312	183700	30057528	1906	1906	1906	1906	0
56	20240312	183600	30057528	1906	1906	1906	1906	0
57	20240312	183500	30057528	1906	1906	1906	1906	0
58	20240312	183400	30057528	1906	1906	1906	1906	0
59	20240312	183300	30057528	1906	1906	1906	1906	0
60	20240312	183200	30057528	1906	1906	1906	1906	0
61	20240312	183100	30057528	1906	1906	1906	1906	0
62	20240312	183000	30057528	1906	1906	1906	1906	327
63	20240312	182900	30057528	1906	1906	1906	1906	0
64	20240312	182800	30057528	1906	1906	1906	1906	0
65	20240312	182700	30057528	1906	1906	1906	1906	0
66	20240312	182600	30057528	1906	1906	1906	1906	0
67	20240312	182500	30057528	1906	1906	1906	1906	0
68	20240312	182400	30057528	1906	1906	1906	1906	0
69	20240312	182300	30057528	1906	1906	1906	1906	0
70	20240312	182200	30057528	1906	1906	1906	1906	0
71	20240312	182100	30057528	1906	1906	1906	1906	0
72	20240312	182000	30057528	1906	1906	1906	1906	0
73	20240312	181900	30057528	1906	1906	1906	1906	0
74	20240312	181800	30057528	1906	1906	1906	1906	0
75	20240312	181700	30057528	1906	1906	1906	1906	0
76	20240312	181600	30057528	1906	1906	1906	1906	0
77	20240312	181500	30057528	1906	1906	1906	1906	0
78	20240312	181400	30057528	1906	1906	1906	1906	0
79	20240312	181300	30057528	1906	1906	1906	1906	0
80	20240312	181200	30057528	1906	1906	1906	1906	0
81	20240312	181100	30057528	1906	1906	1906	1906	0
82	20240312	181000	30057528	1906	1906	1906	1906	0
83	20240312	180900	30057528	1906	1906	1906	1906	0
84	20240312	180800	30057528	1906	1906	1906	1906	0
85	20240312	180700	30057528	1906	1906	1906	1906	0
86	20240312	180600	30057528	1906	1906	1906	1906	0
87	20240312	180500	30057528	1906	1906	1906	1906	0
88	20240312	180400	30057528	1906	1906	1906	1906	0
89	20240312	180300	30057528	1906	1906	1906	1906	0
90	20240312	180200	30057528	1906	1906	1906	1906	0
91	20240312	180100	30057528	1906	1906	1906	1906	0
92	20240312	180000	30057528	1906	1906	1906	1906	327
93	20240312	175900	30057528	1906	1906	1906	1906	0
94	20240312	175800	30057528	1906	1906	1906	1906	0
95	20240312	175700	30057528	1906	1906	1906	1906	0
96	20240312	175600	30057528	1906	1906	1906	1906	0
97	20240312	175500	30057528	1906	1906	1906	1906	0
98	20240312	175400	30057528	1906	1906	1906	1906	0
99	20240312	175300	30057528	1906	1906	1906	1906	0
100	20240312	175200	30057528	1906	1906	1906	1906	0
101	20240312	175100	30057528	1906	1906	1906	1906	0
102	20240312	175000	30057528	1906	1906	1906	1906	0
103	20240312	174900	30057528	1906	1906	1906	1906	0
104	20240312	174800	30057528	1906	1906	1906	1906	0
105	20240312	174700	30057528	1906	1906	1906	1906	0
106	20240312	174600	30057528	1906	1906	1906	1906	0
107	20240312	174500	30057528	1906	1906	1906	1906	0
108	20240312	174400	30057528	1906	1906	1906	1906	0
109	20240312	174300	30057528	1906	1906	1906	1906	0
110	20240312	174200	30057528	1906	1906	1906	1906	0
111	20240312	174100	30057528	1906	1906	1906	1906	0
112	20240312	174000	30057528	1906	1906	1906	1906	0
113	20240312	173900	30057528	1906	1906	1906	1906	0
114	20240312	173800	30057528	1906	1906	1906	1906	0
115	20240312	173700	30057528	1906	1906	1906	1906	0
116	20240312	173600	30057528	1906	1906	1906	1906	0
117	20240312	173500	30057528	1906	1906	1906	1906	0
118	20240312	173400	30057528	1906	1906	1906	1906	0
119	20240312	173300	30057528	1906	1906	1906	1906	0
120	20240312	173200	30057528	1906	1906	1906	1906	0
121	20240312	173100	30057528	1906	1906	1906	1906	0
122	20240312	173000	30057528	1906	1906	1906	1906	327
123	20240312	172900	30057528	1906	1906	1906	1906	0
124	20240312	172800	30057528	1906	1906	1906	1906	0
125	20240312	172700	30057528	1906	1906	1906	1906	0
126	20240312	172600	30057528	1906	1906	1906	1906	0
127	20240312	172500	30057528	1906	1906	1906	1906	0
128	20240312	172400	30057528	1906	1906	1906	1906	0
129	20240312	172300	30057528	1906	1906	1906	1906	0
130	20240312	172200	30057528	1906	1906	1906	1906	0
131	20240312	172100	30057528	1906	1906	1906	1906	0
132	20240312	172000	30057528	1906	1906	1906	1906	0
133	20240312	171900	30057528	1906	1906	1906	1906	0
134	20240312	171800	30057528	1906	1906	1906	1906	0
135	20240312	171700	30057528	1906	1906	1906	1906	0
136	20240312	171600	30057528	1906	1906	1906	1906	0
137	20240312	171500	30057528	1906	1906	1906	1906	0
138	20240312	171400	30057528	1906	1906	1906	1906	0
139	20240312	171300	30057528	1906	1906	1906	1906	0
140	20240312	171200	30057528	1906	1906	1906	1906	0
141	20240312	171100	30057528	1906	1906	1906	1906	0
142	20240312	171000	30057528	1906	1906	1906	1906	0
143	20240312	170900	30057528	1906	1906	1906	1906	0
144	20240312	170800	30057528	1906	1906	1906	1906	0
145	20240312	170700	30057528	1906	1906	1906	1906	0
146	20240312	170600	30057528	1906	1906	1906	1906	0
147	20240312	170500	30057528	1906	1906	1906	1906	0
148	20240312	170400	30057528	1906	1906	1906	1906	0
149	20240312	170300	30057528	1906	1906	1906	1906	0
150	20240312	170200	30057528	1906	1906	1906	1906	0
151	20240312	170100	30057528	1906	1906	1906	1906	0
152	20240312	170000	30057528	1906	1906	1906	1906	327
153	20240312	165900	30057528	1906	1906	1906	1906	0
154	20240312	165800	30057528	1906	1906	1906	1906	0
155	20240312	165700	30057528	1906	1906	1906	1906	0
156	20240312	165600	30057528	1906	1906	1906	1906	0
157	20240312	165500	30057528	1906	1906	1906	1906	0
158	20240312	165400	30057528	1906	1906	1906	1906	0
159	20240312	165300	30057528	1906	1906	1906	1906	0
160	20240312	165200	30057528	1906	1906	1906	1906	0
161	20240312	165100	30057528	1906	1906	1906	1906	0
162	20240312	165000	30057528	1906	1906	1906	1906	0
163	20240312	164900	30057528	1906	1906	1906	1906	0
164	20240312	164800	30057528	1906	1906	1906	1906	0
165	20240312	164700	30057528	1906	1906	1906	1906	0
166	20240312	164600	30057528	1906	1906	1906	1906	0
167	20240312	164500	30057528	1906	1906	1906	1906	0
168	20240312	164400	30057528	1906	1906	1906	1906	0
169	20240312	164300	30057528	1906	1906	1906	1906	0
170	20240312	164200	30057528	1906	1906	1906	1906	0
171	20240312	164100	30057528	1906	1906	1906	1906	0
172	20240312	164000	30057528	1906	1906	1906	1906	0
173	20240312	163900	30057528	1906	1906	1906	1906	0
174	20240312	163800	30057528	1906	1906	1906	1906	0
175	20240312	163700	30057528	1906	1906	1906	1906	0
176	20240312	163600	30057528	1906	1906	1906	1906	0
177	20240312	163500	30057528	1906	1906	1906	1906	0
178	20240312	163400	30057528	1906	1906	1906	1906	0
179	20240312	163300	30057528	1906	1906	1906	1906	0
180	20240312	163200	30057528	1906	1906	1906	1906	0
181	20240312	163100	30057528	1906	1906	1906	1906	0
182	20240312	163000	30057528	1906	1906	1906	1906	327
183	20240312	162900	30057528	1906	1906	1906	1906	0
184	20240312	162800	30057528	1906	1906	1906	1906	0
185	20240312	162700	30057528	1906	1906	1906	1906	0
186	20240312	162600	30057528	1906	1906	1906	1906	0
187	20240312	162500	30057528	1906	1906	1906	1906	0
188	20240312	162400	30057528	1906	1906	1906	1906	0
189	20240312	162300	30057528	1906	1906	1906	1906	0
190	20240312	162200	30057528	1906	1906	1906	1906	0
191	20240312	162100	30057528	1906	1906	1906	1906	0
192	20240312	162000	30057528	1906	1906	1906	1906	0
193	20240312	161900	30057528	1906	1906	1906	1906	0
194	20240312	161800	30057528	1906	1906	1906	1906	0
195	20240312	161700	30057528	1906	1906	1906	1906	0
196	20240312	161600	30057528	1906	1906	1906	1906	0
197	20240312	161500	30057528	1906	1906	1906	1906	0
198	20240312	161400	30057528	1906	1906	1906	1906	0
199	20240312	161300	30057528	1906	1906	1906	1906	0
200	20240312	161200	30057528	1906	1906	1906	1906	0
201	20240312	161100	30057528	1906	1906	1906	1906	0
202	20240312	161000	30057528	1906	1906	1906	1906	0
203	20240312	160900	30057528	1906	1906	1906	1906	0
204	20240312	160800	30057528	1906	1906	1906	1906	0
205	20240312	160700	30057528	1906	1906	1906	1906	0
206	20240312	160600	30057528	1906	1906	1906	1906	0
207	20240312	160500	30057528	1906	1906	1906	1906	0
208	20240312	160400	30057528	1906	1906	1906	1906	0
209	20240312	160300	30057528	1906	1906	1906	1906	0
210	20240312	160200	30057528	1906	1906	1906	1906	0
211	20240312	160100	30057528	1906	1906	1906	1906	0
212	20240312	160000	30057528	1906	1906	1906	1906	327
213	20240312	155900	30057528	1906	1906	1906	1906	0
214	20240312	155800	30057528	1906	1906	1906	1906	0
215	20240312	155700	30057528	1906	1906	1906	1906	0
216	20240312	155600	30057528	1906	1906	1906	1906	0
217	20240312	155500	30057528	1906	1906	1906	1906	0
218	20240312	155400	30057528	1906	1906	1906	1906	0
219	20240312	155300	30057528	1906	1906	1906	1906	0
220	20240312	155200	30057528	1906	1906	1906	1906	0
221	20240312	155100	30057528	1906	1906	1906	1906	0
222	20240312	155000	30057528	1906	1906	1906	1906	0
223	20240312	154900	30057528	1906	1906	1906	1906	0
224	20240312	154800	30057528	1906	1906	1906	1906	0
225	20240312	154700	30057528	1906	1906	1906	1906	0
226	20240312	154600	30057528	1906	1906	1906	1906	0
227	20240312	154500	30057528	1906	1906	1906	1906	0
228	20240312	154400	30057528	1906	1906	1906	1906	0
229	20240312	154300	30057528	1906	1906	1906	1906	0
230	20240312	154200	30057528	1906	1906	1906	1906	0
231	20240312	154100	30057528	1906	1906	1906	1906	0
232	20240312	154000	30057528	1906	1906	1906	1906	0
233	20240312	153900	30057528	1906	1906	1906	1906	0
234	20240312	153800	30057528	1906	1906	1906	1906	0
235	20240312	153700	30057528	1906	1906	1906	1906	0
236	20240312	153600	30057528	1906	1906	1906	1906	0
237	20240312	153500	30057528	1906	1906	1906	1906	0
238	20240312	153400	30057528	1906	1906	1906	1906	0
239	20240312	153300	30057528	1906	1906	1906	1906	0
240	20240312	153200	30057528	1906	1906	1906	1906	0
241	20240312	153100	30057528	1906	1906	1906	1906	0
242	20240312	153000	30057528	1906	1906	1906	1906	654
243	20240312	152900	29434266	1899	1899	1899	1899	0
244	20240312	152800	29434266	1899	1899	1899	1899	0
245	20240312	152700	29434266	1899	1899	1899	1899	0
246	20240312	152600	29434266	1899	1899	1899	1899	0
247	20240312	152500	29434266	1899	1899	1899	1899	0
248	20240312	152400	29434266	1899	1899	1899	1899	0
249	20240312	152300	29434266	1899	1899	1899	1899	0
250	20240312	152200	29434266	1899	1899	1899	1899	0
251	20240312	152100	29434266	1899	1899	1899	1899	0
252	20240312	152000	29434266	1899	1899	1899	1899	0
253	20240312	151900	29434266	1899	1891	1899	1890	88
254	20240312	151800	29267908	1899	1899	1899	1899	1
255	20240312	151700	29266009	1890	1891	1891	1890	831
256	20240312	151600	27695262	1891	1891	1891	1891	0
257	20240312	151500	27695262	1891	1891	1891	1891	0
258	20240312	151400	27695262	1891	1892	1892	1891	117
259	20240312	151300	27473941	1892	1892	1892	1892	0
260	20240312	151200	27473941	1892	1894	1894	1892	2151
261	20240312	151100	23400858	1899	1899	1899	1899	0
262	20240312	151000	23400858	1899	1899	1899	1899	0
263	20240312	150900	23400858	1899	1899	1899	1899	0
264	20240312	150800	23400858	1899	1899	1899	1899	0
265	20240312	150700	23400858	1899	1899	1899	1899	0
266	20240312	150600	23400858	1899	1899	1899	1899	1
267	20240312	150500	23398959	1894	1894	1894	1894	50
268	20240312	150400	23304259	1894	1894	1894	1894	1332
269	20240312	150300	20781451	1900	1900	1900	1900	0
270	20240312	150200	20781451	1900	1900	1900	1900	0
271	20240312	150100	20781451	1900	1900	1900	1900	0
272	20240312	150000	20781451	1900	1900	1900	1900	0
273	20240312	145900	20781451	1900	1900	1900	1900	0
274	20240312	145800	20781451	1900	1900	1900	1900	0
275	20240312	145700	20781451	1900	1894	1900	1894	477
276	20240312	145600	19878007	1894	1894	1894	1894	0
277	20240312	145500	19878007	1894	1894	1894	1894	0
278	20240312	145400	19878007	1894	1894	1894	1894	0
279	20240312	145300	19878007	1894	1894	1894	1894	1
280	20240312	145200	19876113	1892	1892	1892	1892	0
281	20240312	145100	19876113	1892	1893	1893	1892	75
282	20240312	145000	19734210	1894	1894	1894	1894	0
283	20240312	144900	19734210	1894	1893	1894	1893	2
284	20240312	144800	19730423	1893	1893	1893	1893	0
285	20240312	144700	19730423	1893	1893	1893	1893	0
286	20240312	144600	19730423	1893	1893	1893	1893	1
287	20240312	144500	19728530	1893	1893	1893	1893	0
288	20240312	144400	19728530	1893	1893	1893	1893	0
289	20240312	144300	19728530	1893	1893	1893	1893	0
290	20240312	144200	19728530	1893	1893	1893	1893	0
291	20240312	144100	19728530	1893	1893	1893	1893	0
292	20240312	144000	19728530	1893	1893	1893	1893	0
293	20240312	143900	19728530	1893	1893	1893	1893	0
294	20240312	143800	19728530	1893	1893	1893	1893	0
295	20240312	143700	19728530	1893	1893	1893	1893	1
296	20240312	143600	19726637	1894	1894	1894	1894	0
297	20240312	143500	19726637	1894	1894	1894	1894	0
298	20240312	143400	19726637	1894	1894	1894	1894	0
299	20240312	143300	19726637	1894	1894	1894	1894	0
300	20240312	143200	19726637	1894	1894	1894	1894	0
301	20240312	143100	19726637	1894	1894	1894	1894	1
302	20240312	143000	19724743	1893	1893	1893	1893	0
303	20240312	142900	19724743	1893	1893	1893	1893	0
304	20240312	142800	19724743	1893	1893	1893	1893	0
305	20240312	142700	19724743	1893	1893	1893	1893	0
306	20240312	142600	19724743	1893	1893	1893	1893	0
307	20240312	142500	19724743	1893	1893	1893	1893	0
308	20240312	142400	19724743	1893	1893	1893	1893	0
309	20240312	142300	19724743	1893	1893	1893	1893	0
310	20240312	142200	19724743	1893	1893	1893	1893	0
311	20240312	142100	19724743	1893	1893	1893	1893	0
312	20240312	142000	19724743	1893	1893	1893	1893	0
313	20240312	141900	19724743	1893	1893	1893	1893	0
314	20240312	141800	19724743	1893	1893	1893	1893	0
315	20240312	141700	19724743	1893	1893	1893	1893	0
316	20240312	141600	19724743	1893	1893	1893	1893	1
317	20240312	141500	19722850	1894	1894	1894	1894	0
318	20240312	141400	19722850	1894	1894	1894	1894	0
319	20240312	141300	19722850	1894	1894	1894	1894	0
320	20240312	141200	19722850	1894	1894	1894	1894	0
321	20240312	141100	19722850	1894	1894	1894	1894	0
322	20240312	141000	19722850	1894	1894	1894	1894	0
323	20240312	140900	19722850	1894	1894	1894	1894	0
324	20240312	140800	19722850	1894	1894	1894	1894	0
325	20240312	140700	19722850	1894	1894	1894	1894	0
326	20240312	140600	19722850	1894	1894	1894	1894	0
327	20240312	140500	19722850	1894	1894	1894	1894	0
328	20240312	140400	19722850	1894	1894	1894	1894	0
329	20240312	140300	19722850	1894	1894	1894	1894	0
330	20240312	140200	19722850	1894	1894	1894	1894	0
331	20240312	140100	19722850	1894	1894	1894	1894	1
332	20240312	140000	19720956	1892	1892	1892	1892	0
333	20240312	135900	19720956	1892	1892	1892	1892	0
334	20240312	135800	19720956	1892	1892	1892	1892	0
335	20240312	135700	19720956	1892	1892	1892	1892	0
336	20240312	135600	19720956	1892	1892	1892	1892	0
337	20240312	135500	19720956	1892	1892	1892	1892	0
338	20240312	135400	19720956	1892	1892	1892	1892	0
339	20240312	135300	19720956	1892	1892	1892	1892	0
340	20240312	135200	19720956	1892	1892	1892	1892	0
341	20240312	135100	19720956	1892	1892	1892	1892	0
342	20240312	135000	19720956	1892	1892	1892	1892	0
343	20240312	134900	19720956	1892	1892	1892	1892	0
344	20240312	134800	19720956	1892	1892	1892	1892	0
345	20240312	134700	19720956	1892	1892	1892	1892	0
346	20240312	134600	19720956	1892	1892	1892	1892	0
347	20240312	134500	19720956	1892	1892	1892	1892	0
348	20240312	134400	19720956	1892	1892	1892	1892	0
349	20240312	134300	19720956	1892	1892	1892	1892	0
350	20240312	134200	19720956	1892	1892	1892	1892	17
351	20240312	134100	19688792	1892	1892	1892	1892	0
352	20240312	134000	19688792	1892	1892	1892	1892	0
353	20240312	133900	19688792	1892	1892	1892	1892	0
354	20240312	133800	19688792	1892	1892	1892	1892	0
355	20240312	133700	19688792	1892	1892	1892	1892	0
356	20240312	133600	19688792	1892	1892	1892	1892	0
357	20240312	133500	19688792	1892	1892	1892	1892	0
358	20240312	133400	19688792	1892	1892	1892	1892	0
359	20240312	133300	19688792	1892	1892	1892	1892	0
360	20240312	133200	19688792	1892	1892	1892	1892	0
361	20240312	133100	19688792	1892	1892	1892	1892	0
362	20240312	133000	19688792	1892	1892	1892	1892	1
363	20240312	132900	19686900	1892	1892	1892	1892	0
364	20240312	132800	19686900	1892	1892	1892	1892	0
365	20240312	132700	19686900	1892	1892	1892	1892	0
366	20240312	132600	19686900	1892	1892	1892	1892	0
367	20240312	132500	19686900	1892	1892	1892	1892	0
368	20240312	132400	19686900	1892	1892	1892	1892	0
369	20240312	132300	19686900	1892	1892	1892	1892	0
370	20240312	132200	19686900	1892	1892	1892	1892	0
371	20240312	132100	19686900	1892	1892	1892	1892	0
372	20240312	132000	19686900	1892	1892	1892	1892	0
373	20240312	131900	19686900	1892	1892	1892	1892	0
374	20240312	131800	19686900	1892	1892	1892	1892	0
375	20240312	131700	19686900	1892	1892	1892	1892	132
376	20240312	131600	19437156	1892	1892	1892	1892	0
377	20240312	131500	19437156	1892	1892	1892	1892	0
378	20240312	131400	19437156	1892	1892	1892	1892	1
379	20240312	131300	19435264	1890	1890	1890	1890	287
380	20240312	131200	18892834	1890	1890	1890	1890	0
381	20240312	131100	18892834	1890	1890	1890	1890	0
382	20240312	131000	18892834	1890	1890	1890	1890	233
383	20240312	130900	18452464	1891	1891	1891	1891	0
384	20240312	130800	18452464	1891	1891	1891	1891	0
385	20240312	130700	18452464	1891	1891	1891	1891	0
386	20240312	130600	18452464	1891	1891	1891	1891	0
387	20240312	130500	18452464	1891	1891	1891	1891	0
388	20240312	130400	18452464	1891	1891	1891	1891	0
389	20240312	130300	18452464	1891	1891	1891	1891	0
390	20240312	130200	18452464	1891	1891	1891	1891	0
391	20240312	130100	18452464	1891	1891	1891	1891	0
392	20240312	130000	18452464	1891	1893	1893	1891	300
393	20240312	125900	17885069	1896	1896	1896	1896	0
394	20240312	125800	17885069	1896	1896	1896	1896	0
395	20240312	125700	17885069	1896	1896	1896	1896	26
396	20240312	125600	17835773	1893	1898	1898	1893	647
397	20240312	125500	16609761	1897	1896	1899	1896	8
398	20240312	125400	16594584	1896	1896	1896	1896	1
399	20240312	125300	16592688	1893	1893	1893	1893	0
400	20240312	125200	16592688	1893	1893	1893	1893	0
401	20240312	125100	16592688	1893	1893	1893	1893	0
402	20240312	125000	16592688	1893	1893	1893	1893	0
403	20240312	124900	16592688	1893	1893	1893	1893	0
404	20240312	124800	16592688	1893	1893	1893	1893	0
405	20240312	124700	16592688	1893	1893	1893	1893	0
406	20240312	124600	16592688	1893	1893	1893	1893	0
407	20240312	124500	16592688	1893	1893	1893	1893	0
408	20240312	124400	16592688	1893	1893	1893	1893	0
409	20240312	124300	16592688	1893	1893	1893	1893	0
410	20240312	124200	16592688	1893	1893	1893	1893	0
411	20240312	124100	16592688	1893	1893	1893	1893	0
412	20240312	124000	16592688	1893	1893	1893	1893	0
413	20240312	123900	16592688	1893	1893	1893	1893	10
414	20240312	123800	16573758	1894	1894	1894	1894	0
415	20240312	123700	16573758	1894	1894	1894	1894	0
416	20240312	123600	16573758	1894	1892	1894	1892	940
417	20240312	123500	14794508	1890	1890	1890	1890	13
418	20240312	123400	14769938	1890	1890	1890	1890	0
419	20240312	123300	14769938	1890	1890	1890	1890	0
420	20240312	123200	14769938	1890	1890	1890	1890	0
421	20240312	123100	14769938	1890	1890	1890	1890	0
422	20240312	123000	14769938	1890	1890	1890	1890	0
423	20240312	122900	14769938	1890	1890	1890	1890	0
424	20240312	122800	14769938	1890	1890	1890	1890	0
425	20240312	122700	14769938	1890	1890	1890	1890	0
426	20240312	122600	14769938	1890	1890	1890	1890	0
427	20240312	122500	14769938	1890	1890	1890	1890	0
428	20240312	122400	14769938	1890	1890	1890	1890	0
429	20240312	122300	14769938	1890	1890	1890	1890	0
430	20240312	122200	14769938	1890	1890	1890	1890	0
431	20240312	122100	14769938	1890	1890	1890	1890	100
432	20240312	122000	14580938	1890	1890	1890	1890	0
433	20240312	121900	14580938	1890	1890	1890	1890	0
434	20240312	121800	14580938	1890	1890	1890	1890	0
435	20240312	121700	14580938	1890	1890	1890	1890	0
436	20240312	121600	14580938	1890	1890	1890	1890	0
437	20240312	121500	14580938	1890	1890	1890	1890	1
438	20240312	121400	14579048	1889	1889	1889	1889	0
439	20240312	121300	14579048	1889	1889	1889	1889	0
440	20240312	121200	14579048	1889	1889	1889	1889	0
441	20240312	121100	14579048	1889	1889	1889	1889	0
442	20240312	121000	14579048	1889	1889	1889	1889	0
443	20240312	120900	14579048	1889	1889	1889	1889	0
444	20240312	120800	14579048	1889	1889	1889	1889	0
445	20240312	120700	14579048	1889	1889	1889	1889	0
446	20240312	120600	14579048	1889	1889	1889	1889	200
447	20240312	120500	14201248	1888	1888	1888	1888	0
448	20240312	120400	14201248	1888	1888	1888	1888	746
449	20240312	120300	12792800	1888	1888	1888	1888	0
450	20240312	120200	12792800	1888	1888	1888	1888	0
451	20240312	120100	12792800	1888	1888	1888	1888	0
452	20240312	120000	12792800	1888	1888	1888	1888	0
453	20240312	115900	12792800	1888	1888	1888	1888	0
454	20240312	115800	12792800	1888	1888	1888	1888	220
455	20240312	115700	12377440	1888	1888	1888	1888	0
456	20240312	115600	12377440	1888	1888	1888	1888	1
457	20240312	115500	12375552	1888	1888	1888	1888	0
458	20240312	115400	12375552	1888	1888	1888	1888	0
459	20240312	115300	12375552	1888	1888	1888	1888	0
460	20240312	115200	12375552	1888	1888	1888	1888	1
461	20240312	115100	12373664	1888	1888	1888	1888	0
462	20240312	115000	12373664	1888	1888	1888	1888	1
463	20240312	114900	12371776	1889	1889	1889	1889	0
464	20240312	114800	12371776	1889	1889	1889	1889	0
465	20240312	114700	12371776	1889	1889	1889	1889	0
466	20240312	114600	12371776	1889	1889	1889	1889	0
467	20240312	114500	12371776	1889	1889	1889	1889	0
468	20240312	114400	12371776	1889	1889	1889	1889	0
469	20240312	114300	12371776	1889	1889	1889	1889	0
470	20240312	114200	12371776	1889	1889	1889	1889	0
471	20240312	114100	12371776	1889	1889	1889	1889	0
472	20240312	114000	12371776	1889	1889	1889	1889	0
473	20240312	113900	12371776	1889	1889	1889	1889	0
474	20240312	113800	12371776	1889	1889	1889	1889	0
475	20240312	113700	12371776	1889	1889	1889	1889	0
476	20240312	113600	12371776	1889	1889	1889	1889	0
477	20240312	113500	12371776	1889	1889	1889	1889	0
478	20240312	113400	12371776	1889	1889	1889	1889	0
479	20240312	113300	12371776	1889	1889	1889	1889	0
480	20240312	113200	12371776	1889	1889	1889	1889	0
481	20240312	113100	12371776	1889	1889	1889	1889	0
482	20240312	113000	12371776	1889	1889	1889	1889	944
483	20240312	112900	10588560	1889	1889	1889	1889	0
484	20240312	112800	10588560	1889	1889	1889	1889	0
485	20240312	112700	10588560	1889	1889	1889	1889	0
486	20240312	112600	10588560	1889	1889	1889	1889	0
487	20240312	112500	10588560	1889	1889	1889	1889	0
488	20240312	112400	10588560	1889	1889	1889	1889	0
489	20240312	112300	10588560	1889	1889	1889	1889	0
490	20240312	112200	10588560	1889	1889	1889	1889	0
491	20240312	112100	10588560	1889	1889	1889	1889	0
492	20240312	112000	10588560	1889	1889	1889	1889	0
493	20240312	111900	10588560	1889	1889	1889	1889	0
494	20240312	111800	10588560	1889	1889	1889	1889	0
495	20240312	111700	10588560	1889	1889	1889	1889	0
496	20240312	111600	10588560	1889	1889	1889	1889	0
497	20240312	111500	10588560	1889	1889	1889	1889	0
498	20240312	111400	10588560	1889	1889	1889	1889	1
499	20240312	111300	10586671	1889	1890	1890	1889	326
500	20240312	111200	9970533	1891	1891	1891	1891	1
501	20240312	111100	9968642	1891	1891	1891	1891	1
502	20240312	111000	9966751	1891	1891	1891	1891	0
503	20240312	110900	9966751	1891	1891	1891	1891	0
504	20240312	110800	9966751	1891	1891	1891	1891	0
505	20240312	110700	9966751	1891	1891	1891	1891	0
506	20240312	110600	9966751	1891	1891	1891	1891	0
507	20240312	110500	9966751	1891	1891	1891	1891	0
508	20240312	110400	9966751	1891	1891	1891	1891	0
509	20240312	110300	9966751	1891	1891	1891	1891	0
510	20240312	110200	9966751	1891	1891	1891	1891	0
511	20240312	110100	9966751	1891	1891	1891	1891	308
512	20240312	110000	9384323	1891	1891	1891	1891	0
513	20240312	105900	9384323	1891	1891	1891	1891	0
514	20240312	105800	9384323	1891	1892	1892	1891	1000
515	20240312	105700	7493215	1894	1894	1894	1894	0
516	20240312	105600	7493215	1894	1894	1894	1894	0
517	20240312	105500	7493215	1894	1894	1894	1894	0
518	20240312	105400	7493215	1894	1894	1894	1894	0
519	20240312	105300	7493215	1894	1894	1894	1894	0
520	20240312	105200	7493215	1894	1894	1894	1894	0
521	20240312	105100	7493215	1894	1894	1894	1894	0
522	20240312	105000	7493215	1894	1894	1894	1894	0
523	20240312	104900	7493215	1894	1894	1894	1894	0
524	20240312	104800	7493215	1894	1894	1894	1894	0
525	20240312	104700	7493215	1894	1894	1894	1894	0
526	20240312	104600	7493215	1894	1894	1894	1894	0
527	20240312	104500	7493215	1894	1894	1894	1894	0
528	20240312	104400	7493215	1894	1894	1894	1894	0
529	20240312	104300	7493215	1894	1894	1894	1894	0
530	20240312	104200	7493215	1894	1894	1894	1894	0
531	20240312	104100	7493215	1894	1893	1894	1893	4
532	20240312	104000	7485642	1893	1893	1893	1893	0
533	20240312	103900	7485642	1893	1893	1893	1893	5
534	20240312	103800	7476177	1891	1891	1891	1891	0
535	20240312	103700	7476177	1891	1891	1891	1891	0
536	20240312	103600	7476177	1891	1891	1891	1891	0
537	20240312	103500	7476177	1891	1891	1891	1891	0
538	20240312	103400	7476177	1891	1891	1891	1891	0
539	20240312	103300	7476177	1891	1891	1891	1891	0
540	20240312	103200	7476177	1891	1891	1891	1891	1
541	20240312	103100	7474286	1891	1898	1898	1891	1000
542	20240312	103000	5579743	1898	1898	1898	1898	0
543	20240312	102900	5579743	1898	1898	1898	1898	0
544	20240312	102800	5579743	1898	1898	1898	1898	0
545	20240312	102700	5579743	1898	1898	1898	1898	0
546	20240312	102600	5579743	1898	1898	1898	1898	0
547	20240312	102500	5579743	1898	1898	1898	1898	0
548	20240312	102400	5579743	1898	1898	1898	1898	0
549	20240312	102300	5579743	1898	1898	1898	1898	0
550	20240312	102200	5579743	1898	1898	1898	1898	0
551	20240312	102100	5579743	1898	1898	1898	1898	0
552	20240312	102000	5579743	1898	1898	1898	1898	0
553	20240312	101900	5579743	1898	1898	1898	1898	0
554	20240312	101800	5579743	1898	1898	1898	1898	0
555	20240312	101700	5579743	1898	1898	1898	1898	0
556	20240312	101600	5579743	1898	1898	1898	1898	0
557	20240312	101500	5579743	1898	1898	1898	1898	1
558	20240312	101400	5577845	1898	1898	1898	1898	0
559	20240312	101300	5577845	1898	1898	1898	1898	0
560	20240312	101200	5577845	1898	1898	1898	1898	0
561	20240312	101100	5577845	1898	1898	1898	1898	0
562	20240312	101000	5577845	1898	1898	1898	1898	1
563	20240312	100900	5575947	1897	1897	1897	1897	0
564	20240312	100800	5575947	1897	1897	1897	1897	0
565	20240312	100700	5575947	1897	1897	1897	1897	0
566	20240312	100600	5575947	1897	1899	1899	1897	15
567	20240312	100500	5547489	1900	1900	1900	1900	0
568	20240312	100400	5547489	1900	1900	1900	1900	0
569	20240312	100300	5547489	1900	1900	1900	1900	0
570	20240312	100200	5547489	1900	1900	1900	1900	0
571	20240312	100100	5547489	1900	1900	1900	1900	0
572	20240312	100000	5547489	1900	1900	1900	1900	0
573	20240312	095900	5547489	1900	1900	1900	1900	0
574	20240312	095800	5547489	1900	1900	1900	1900	0
575	20240312	095700	5547489	1900	1900	1900	1900	0
576	20240312	095600	5547489	1900	1900	1900	1900	0
577	20240312	095500	5547489	1900	1900	1900	1900	0
578	20240312	095400	5547489	1900	1900	1900	1900	0
579	20240312	095300	5547489	1900	1900	1900	1900	0
580	20240312	095200	5547489	1900	1900	1900	1900	1
581	20240312	095100	5545589	1900	1900	1900	1900	0
582	20240312	095000	5545589	1900	1900	1900	1900	0
583	20240312	094900	5545589	1900	1900	1900	1900	1
584	20240312	094800	5543689	1900	1899	1900	1899	2
585	20240312	094700	5539890	1893	1893	1893	1893	1274
586	20240312	094600	3128208	1893	1893	1893	1893	0
587	20240312	094500	3128208	1893	1893	1893	1893	2
588	20240312	094400	3124422	1893	1893	1893	1893	10
589	20240312	094300	3105492	1892	1892	1892	1892	0
590	20240312	094200	3105492	1892	1892	1892	1892	10
591	20240312	094100	3086572	1891	1891	1891	1891	0
592	20240312	094000	3086572	1891	1891	1891	1891	0
593	20240312	093900	3086572	1891	1891	1891	1891	0
594	20240312	093800	3086572	1891	1891	1891	1891	0
595	20240312	093700	3086572	1891	1891	1891	1891	0
596	20240312	093600	3086572	1891	1891	1891	1891	0
597	20240312	093500	3086572	1891	1891	1891	1891	0
598	20240312	093400	3086572	1891	1891	1891	1891	0
599	20240312	093300	3086572	1891	1891	1891	1891	0
600	20240312	093200	3086572	1891	1891	1891	1891	1
601	20240312	093100	3084681	1893	1893	1893	1893	0
602	20240312	093000	3084681	1893	1893	1893	1893	0
603	20240312	092900	3084681	1893	1893	1893	1893	0
604	20240312	092800	3084681	1893	1893	1893	1893	361
605	20240312	092700	2401308	1893	1893	1893	1893	0
606	20240312	092600	2401308	1893	1893	1893	1893	84
607	20240312	092500	2242296	1893	1893	1893	1893	0
608	20240312	092400	2242296	1893	1893	1893	1893	2
609	20240312	092300	2238510	1893	1893	1893	1893	0
610	20240312	092200	2238510	1893	1893	1893	1893	0
611	20240312	092100	2238510	1893	1893	1893	1893	2
612	20240312	092000	2234724	1893	1893	1893	1893	1
613	20240312	091900	2232831	1900	1900	1900	1900	0
614	20240312	091800	2232831	1900	1893	1900	1893	5
615	20240312	091700	2223338	1901	1901	1901	1901	0
616	20240312	091600	2223338	1901	1901	1901	1901	0
617	20240312	091500	2223338	1901	1901	1901	1901	30
618	20240312	091400	2166308	1901	1901	1901	1901	0
619	20240312	091300	2166308	1901	1901	1901	1901	0
620	20240312	091200	2166308	1901	1901	1901	1901	0
621	20240312	091100	2166308	1901	1901	1901	1901	0
622	20240312	091000	2166308	1901	1901	1901	1901	0
623	20240312	090900	2166308	1901	1899	1901	1899	60
624	20240312	090800	2052284	1902	1902	1902	1902	0
625	20240312	090700	2052284	1902	1904	1904	1902	510
626	20240312	090600	1081263	1904	1904	1904	1904	0
627	20240312	090500	1081263	1904	1904	1904	1904	0
628	20240312	090400	1081263	1904	1904	1904	1904	0
629	20240312	090300	1081263	1904	1904	1904	1904	0
630	20240312	090200	1081263	1904	1904	1904	1904	0
631	20240312	090100	1081263	1904	1905	1905	1904	2
632	20240312	090000	1077454	1906	1907	1907	1906	565