KissMeData/050760/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	193000	31546512	1879	1879	1879	1879	1013
3	20240306	192900	31546512	1879	1879	1879	1879	0
4	20240306	192800	31546512	1879	1879	1879	1879	0
5	20240306	192700	31546512	1879	1879	1879	1879	0
6	20240306	192600	31546512	1879	1879	1879	1879	0
7	20240306	192500	31546512	1879	1879	1879	1879	0
8	20240306	192400	31546512	1879	1879	1879	1879	0
9	20240306	192300	31546512	1879	1879	1879	1879	0
10	20240306	192200	31546512	1879	1879	1879	1879	0
11	20240306	192100	31546512	1879	1879	1879	1879	0
12	20240306	192000	31546512	1879	1879	1879	1879	0
13	20240306	191900	31546512	1879	1879	1879	1879	0
14	20240306	191800	31546512	1879	1879	1879	1879	0
15	20240306	191700	31546512	1879	1879	1879	1879	0
16	20240306	191600	31546512	1879	1879	1879	1879	0
17	20240306	191500	31546512	1879	1879	1879	1879	0
18	20240306	191400	31546512	1879	1879	1879	1879	0
19	20240306	191300	31546512	1879	1879	1879	1879	0
20	20240306	191200	31546512	1879	1879	1879	1879	0
21	20240306	191100	31546512	1879	1879	1879	1879	0
22	20240306	191000	31546512	1879	1879	1879	1879	0
23	20240306	190900	31546512	1879	1879	1879	1879	0
24	20240306	190800	31546512	1879	1879	1879	1879	0
25	20240306	190700	31546512	1879	1879	1879	1879	0
26	20240306	190600	31546512	1879	1879	1879	1879	0
27	20240306	190500	31546512	1879	1879	1879	1879	0
28	20240306	190400	31546512	1879	1879	1879	1879	0
29	20240306	190300	31546512	1879	1879	1879	1879	0
30	20240306	190200	31546512	1879	1879	1879	1879	0
31	20240306	190100	31546512	1879	1879	1879	1879	0
32	20240306	190000	31546512	1879	1879	1879	1879	1013
33	20240306	185900	31546512	1879	1879	1879	1879	0
34	20240306	185800	31546512	1879	1879	1879	1879	0
35	20240306	185700	31546512	1879	1879	1879	1879	0
36	20240306	185600	31546512	1879	1879	1879	1879	0
37	20240306	185500	31546512	1879	1879	1879	1879	0
38	20240306	185400	31546512	1879	1879	1879	1879	0
39	20240306	185300	31546512	1879	1879	1879	1879	0
40	20240306	185200	31546512	1879	1879	1879	1879	0
41	20240306	185100	31546512	1879	1879	1879	1879	0
42	20240306	185000	31546512	1879	1879	1879	1879	0
43	20240306	184900	31546512	1879	1879	1879	1879	0
44	20240306	184800	31546512	1879	1879	1879	1879	0
45	20240306	184700	31546512	1879	1879	1879	1879	0
46	20240306	184600	31546512	1879	1879	1879	1879	0
47	20240306	184500	31546512	1879	1879	1879	1879	0
48	20240306	184400	31546512	1879	1879	1879	1879	0
49	20240306	184300	31546512	1879	1879	1879	1879	0
50	20240306	184200	31546512	1879	1879	1879	1879	0
51	20240306	184100	31546512	1879	1879	1879	1879	0
52	20240306	184000	31546512	1879	1879	1879	1879	0
53	20240306	183900	31546512	1879	1879	1879	1879	0
54	20240306	183800	31546512	1879	1879	1879	1879	0
55	20240306	183700	31546512	1879	1879	1879	1879	0
56	20240306	183600	31546512	1879	1879	1879	1879	0
57	20240306	183500	31546512	1879	1879	1879	1879	0
58	20240306	183400	31546512	1879	1879	1879	1879	0
59	20240306	183300	31546512	1879	1879	1879	1879	0
60	20240306	183200	31546512	1879	1879	1879	1879	0
61	20240306	183100	31546512	1879	1879	1879	1879	0
62	20240306	183000	31546512	1879	1879	1879	1879	1013
63	20240306	182900	31546512	1879	1879	1879	1879	0
64	20240306	182800	31546512	1879	1879	1879	1879	0
65	20240306	182700	31546512	1879	1879	1879	1879	0
66	20240306	182600	31546512	1879	1879	1879	1879	0
67	20240306	182500	31546512	1879	1879	1879	1879	0
68	20240306	182400	31546512	1879	1879	1879	1879	0
69	20240306	182300	31546512	1879	1879	1879	1879	0
70	20240306	182200	31546512	1879	1879	1879	1879	0
71	20240306	182100	31546512	1879	1879	1879	1879	0
72	20240306	182000	31546512	1879	1879	1879	1879	0
73	20240306	181900	31546512	1879	1879	1879	1879	0
74	20240306	181800	31546512	1879	1879	1879	1879	0
75	20240306	181700	31546512	1879	1879	1879	1879	0
76	20240306	181600	31546512	1879	1879	1879	1879	0
77	20240306	181500	31546512	1879	1879	1879	1879	0
78	20240306	181400	31546512	1879	1879	1879	1879	0
79	20240306	181300	31546512	1879	1879	1879	1879	0
80	20240306	181200	31546512	1879	1879	1879	1879	0
81	20240306	181100	31546512	1879	1879	1879	1879	0
82	20240306	181000	31546512	1879	1879	1879	1879	0
83	20240306	180900	31546512	1879	1879	1879	1879	0
84	20240306	180800	31546512	1879	1879	1879	1879	0
85	20240306	180700	31546512	1879	1879	1879	1879	0
86	20240306	180600	31546512	1879	1879	1879	1879	0
87	20240306	180500	31546512	1879	1879	1879	1879	0
88	20240306	180400	31546512	1879	1879	1879	1879	0
89	20240306	180300	31546512	1879	1879	1879	1879	0
90	20240306	180200	31546512	1879	1879	1879	1879	0
91	20240306	180100	31546512	1879	1879	1879	1879	0
92	20240306	180000	31546512	1879	1879	1879	1879	1013
93	20240306	175900	31546512	1879	1879	1879	1879	0
94	20240306	175800	31546512	1879	1879	1879	1879	0
95	20240306	175700	31546512	1879	1879	1879	1879	0
96	20240306	175600	31546512	1879	1879	1879	1879	0
97	20240306	175500	31546512	1879	1879	1879	1879	0
98	20240306	175400	31546512	1879	1879	1879	1879	0
99	20240306	175300	31546512	1879	1879	1879	1879	0
100	20240306	175200	31546512	1879	1879	1879	1879	0
101	20240306	175100	31546512	1879	1879	1879	1879	0
102	20240306	175000	31546512	1879	1879	1879	1879	0
103	20240306	174900	31546512	1879	1879	1879	1879	0
104	20240306	174800	31546512	1879	1879	1879	1879	0
105	20240306	174700	31546512	1879	1879	1879	1879	0
106	20240306	174600	31546512	1879	1879	1879	1879	0
107	20240306	174500	31546512	1879	1879	1879	1879	0
108	20240306	174400	31546512	1879	1879	1879	1879	0
109	20240306	174300	31546512	1879	1879	1879	1879	0
110	20240306	174200	31546512	1879	1879	1879	1879	0
111	20240306	174100	31546512	1879	1879	1879	1879	0
112	20240306	174000	31546512	1879	1879	1879	1879	0
113	20240306	173900	31546512	1879	1879	1879	1879	0
114	20240306	173800	31546512	1879	1879	1879	1879	0
115	20240306	173700	31546512	1879	1879	1879	1879	0
116	20240306	173600	31546512	1879	1879	1879	1879	0
117	20240306	173500	31546512	1879	1879	1879	1879	0
118	20240306	173400	31546512	1879	1879	1879	1879	0
119	20240306	173300	31546512	1879	1879	1879	1879	0
120	20240306	173200	31546512	1879	1879	1879	1879	0
121	20240306	173100	31546512	1879	1879	1879	1879	0
122	20240306	173000	31546512	1879	1879	1879	1879	1013
123	20240306	172900	31546512	1879	1879	1879	1879	0
124	20240306	172800	31546512	1879	1879	1879	1879	0
125	20240306	172700	31546512	1879	1879	1879	1879	0
126	20240306	172600	31546512	1879	1879	1879	1879	0
127	20240306	172500	31546512	1879	1879	1879	1879	0
128	20240306	172400	31546512	1879	1879	1879	1879	0
129	20240306	172300	31546512	1879	1879	1879	1879	0
130	20240306	172200	31546512	1879	1879	1879	1879	0
131	20240306	172100	31546512	1879	1879	1879	1879	0
132	20240306	172000	31546512	1879	1879	1879	1879	0
133	20240306	171900	31546512	1879	1879	1879	1879	0
134	20240306	171800	31546512	1879	1879	1879	1879	0
135	20240306	171700	31546512	1879	1879	1879	1879	0
136	20240306	171600	31546512	1879	1879	1879	1879	0
137	20240306	171500	31546512	1879	1879	1879	1879	0
138	20240306	171400	31546512	1879	1879	1879	1879	0
139	20240306	171300	31546512	1879	1879	1879	1879	0
140	20240306	171200	31546512	1879	1879	1879	1879	0
141	20240306	171100	31546512	1879	1879	1879	1879	0
142	20240306	171000	31546512	1879	1879	1879	1879	0
143	20240306	170900	31546512	1879	1879	1879	1879	0
144	20240306	170800	31546512	1879	1879	1879	1879	0
145	20240306	170700	31546512	1879	1879	1879	1879	0
146	20240306	170600	31546512	1879	1879	1879	1879	0
147	20240306	170500	31546512	1879	1879	1879	1879	0
148	20240306	170400	31546512	1879	1879	1879	1879	0
149	20240306	170300	31546512	1879	1879	1879	1879	0
150	20240306	170200	31546512	1879	1879	1879	1879	0
151	20240306	170100	31546512	1879	1879	1879	1879	0
152	20240306	170000	31546512	1879	1879	1879	1879	1013
153	20240306	165900	31546512	1879	1879	1879	1879	0
154	20240306	165800	31546512	1879	1879	1879	1879	0
155	20240306	165700	31546512	1879	1879	1879	1879	0
156	20240306	165600	31546512	1879	1879	1879	1879	0
157	20240306	165500	31546512	1879	1879	1879	1879	0
158	20240306	165400	31546512	1879	1879	1879	1879	0
159	20240306	165300	31546512	1879	1879	1879	1879	0
160	20240306	165200	31546512	1879	1879	1879	1879	0
161	20240306	165100	31546512	1879	1879	1879	1879	0
162	20240306	165000	31546512	1879	1879	1879	1879	0
163	20240306	164900	31546512	1879	1879	1879	1879	0
164	20240306	164800	31546512	1879	1879	1879	1879	0
165	20240306	164700	31546512	1879	1879	1879	1879	0
166	20240306	164600	31546512	1879	1879	1879	1879	0
167	20240306	164500	31546512	1879	1879	1879	1879	0
168	20240306	164400	31546512	1879	1879	1879	1879	0
169	20240306	164300	31546512	1879	1879	1879	1879	0
170	20240306	164200	31546512	1879	1879	1879	1879	0
171	20240306	164100	31546512	1879	1879	1879	1879	0
172	20240306	164000	31546512	1879	1879	1879	1879	0
173	20240306	163900	31546512	1879	1879	1879	1879	0
174	20240306	163800	31546512	1879	1879	1879	1879	0
175	20240306	163700	31546512	1879	1879	1879	1879	0
176	20240306	163600	31546512	1879	1879	1879	1879	0
177	20240306	163500	31546512	1879	1879	1879	1879	0
178	20240306	163400	31546512	1879	1879	1879	1879	0
179	20240306	163300	31546512	1879	1879	1879	1879	0
180	20240306	163200	31546512	1879	1879	1879	1879	0
181	20240306	163100	31546512	1879	1879	1879	1879	0
182	20240306	163000	31546512	1879	1879	1879	1879	1013
183	20240306	162900	31546512	1879	1879	1879	1879	0
184	20240306	162800	31546512	1879	1879	1879	1879	0
185	20240306	162700	31546512	1879	1879	1879	1879	0
186	20240306	162600	31546512	1879	1879	1879	1879	0
187	20240306	162500	31546512	1879	1879	1879	1879	0
188	20240306	162400	31546512	1879	1879	1879	1879	0
189	20240306	162300	31546512	1879	1879	1879	1879	0
190	20240306	162200	31546512	1879	1879	1879	1879	0
191	20240306	162100	31546512	1879	1879	1879	1879	0
192	20240306	162000	31546512	1879	1879	1879	1879	0
193	20240306	161900	31546512	1879	1879	1879	1879	0
194	20240306	161800	31546512	1879	1879	1879	1879	0
195	20240306	161700	31546512	1879	1879	1879	1879	0
196	20240306	161600	31546512	1879	1879	1879	1879	0
197	20240306	161500	31546512	1879	1879	1879	1879	0
198	20240306	161400	31546512	1879	1879	1879	1879	0
199	20240306	161300	31546512	1879	1879	1879	1879	0
200	20240306	161200	31546512	1879	1879	1879	1879	0
201	20240306	161100	31546512	1879	1879	1879	1879	0
202	20240306	161000	31546512	1879	1879	1879	1879	0
203	20240306	160900	31546512	1879	1879	1879	1879	0
204	20240306	160800	31546512	1879	1879	1879	1879	0
205	20240306	160700	31546512	1879	1879	1879	1879	0
206	20240306	160600	31546512	1879	1879	1879	1879	0
207	20240306	160500	31546512	1879	1879	1879	1879	0
208	20240306	160400	31546512	1879	1879	1879	1879	0
209	20240306	160300	31546512	1879	1879	1879	1879	0
210	20240306	160200	31546512	1879	1879	1879	1879	0
211	20240306	160100	31546512	1879	1879	1879	1879	0
212	20240306	160000	31546512	1879	1879	1879	1879	1013
213	20240306	155900	31546512	1879	1879	1879	1879	0
214	20240306	155800	31546512	1879	1879	1879	1879	0
215	20240306	155700	31546512	1879	1879	1879	1879	0
216	20240306	155600	31546512	1879	1879	1879	1879	0
217	20240306	155500	31546512	1879	1879	1879	1879	0
218	20240306	155400	31546512	1879	1879	1879	1879	0
219	20240306	155300	31546512	1879	1879	1879	1879	0
220	20240306	155200	31546512	1879	1879	1879	1879	0
221	20240306	155100	31546512	1879	1879	1879	1879	0
222	20240306	155000	31546512	1879	1879	1879	1879	0
223	20240306	154900	31546512	1879	1879	1879	1879	0
224	20240306	154800	31546512	1879	1879	1879	1879	0
225	20240306	154700	31546512	1879	1879	1879	1879	0
226	20240306	154600	31546512	1879	1879	1879	1879	0
227	20240306	154500	31546512	1879	1879	1879	1879	0
228	20240306	154400	31546512	1879	1879	1879	1879	0
229	20240306	154300	31546512	1879	1879	1879	1879	0
230	20240306	154200	31546512	1879	1879	1879	1879	0
231	20240306	154100	31546512	1879	1879	1879	1879	0
232	20240306	154000	31546512	1879	1879	1879	1879	0
233	20240306	153900	31546512	1879	1879	1879	1879	0
234	20240306	153800	31546512	1879	1879	1879	1879	0
235	20240306	153700	31546512	1879	1879	1879	1879	0
236	20240306	153600	31546512	1879	1879	1879	1879	0
237	20240306	153500	31546512	1879	1879	1879	1879	0
238	20240306	153400	31546512	1879	1879	1879	1879	0
239	20240306	153300	31546512	1879	1879	1879	1879	0
240	20240306	153200	31546512	1879	1879	1879	1879	0
241	20240306	153100	31546512	1879	1879	1879	1879	0
242	20240306	153000	31546512	1879	1879	1879	1879	2026
243	20240306	152900	29643085	1869	1869	1869	1869	0
244	20240306	152800	29643085	1869	1869	1869	1869	0
245	20240306	152700	29643085	1869	1869	1869	1869	0
246	20240306	152600	29643085	1869	1869	1869	1869	0
247	20240306	152500	29643085	1869	1869	1869	1869	0
248	20240306	152400	29643085	1869	1869	1869	1869	0
249	20240306	152300	29643085	1869	1869	1869	1869	0
250	20240306	152200	29643085	1869	1869	1869	1869	0
251	20240306	152100	29643085	1869	1869	1869	1869	0
252	20240306	152000	29643085	1869	1869	1869	1869	0
253	20240306	151900	29643085	1869	1869	1869	1869	0
254	20240306	151800	29643085	1869	1869	1869	1869	0
255	20240306	151700	29643085	1869	1869	1869	1869	0
256	20240306	151600	29643085	1869	1869	1869	1869	25
257	20240306	151500	29596360	1858	1858	1858	1858	0
258	20240306	151400	29596360	1858	1858	1858	1858	0
259	20240306	151300	29596360	1858	1858	1858	1858	0
260	20240306	151200	29596360	1858	1858	1858	1858	0
261	20240306	151100	29596360	1858	1858	1858	1858	0
262	20240306	151000	29596360	1858	1858	1858	1858	0
263	20240306	150900	29596360	1858	1858	1858	1858	0
264	20240306	150800	29596360	1858	1858	1858	1858	0
265	20240306	150700	29596360	1858	1858	1858	1858	0
266	20240306	150600	29596360	1858	1858	1858	1858	0
267	20240306	150500	29596360	1858	1858	1858	1858	0
268	20240306	150400	29596360	1858	1858	1858	1858	0
269	20240306	150300	29596360	1858	1858	1858	1858	0
270	20240306	150200	29596360	1858	1858	1858	1858	0
271	20240306	150100	29596360	1858	1858	1858	1858	0
272	20240306	150000	29596360	1858	1858	1858	1858	0
273	20240306	145900	29596360	1858	1858	1858	1858	0
274	20240306	145800	29596360	1858	1858	1858	1858	0
275	20240306	145700	29596360	1858	1858	1858	1858	0
276	20240306	145600	29596360	1858	1858	1858	1858	0
277	20240306	145500	29596360	1858	1858	1858	1858	0
278	20240306	145400	29596360	1858	1858	1858	1858	0
279	20240306	145300	29596360	1858	1858	1858	1858	0
280	20240306	145200	29596360	1858	1858	1858	1858	0
281	20240306	145100	29596360	1858	1858	1858	1858	0
282	20240306	145000	29596360	1858	1858	1858	1858	0
283	20240306	144900	29596360	1858	1858	1858	1858	0
284	20240306	144800	29596360	1858	1858	1858	1858	0
285	20240306	144700	29596360	1858	1858	1858	1858	0
286	20240306	144600	29596360	1858	1858	1858	1858	0
287	20240306	144500	29596360	1858	1858	1858	1858	0
288	20240306	144400	29596360	1858	1858	1858	1858	0
289	20240306	144300	29596360	1858	1858	1858	1858	0
290	20240306	144200	29596360	1858	1858	1858	1858	0
291	20240306	144100	29596360	1858	1858	1858	1858	0
292	20240306	144000	29596360	1858	1858	1858	1858	0
293	20240306	143900	29596360	1858	1858	1858	1858	0
294	20240306	143800	29596360	1858	1858	1858	1858	0
295	20240306	143700	29596360	1858	1858	1858	1858	0
296	20240306	143600	29596360	1858	1858	1858	1858	0
297	20240306	143500	29596360	1858	1858	1858	1858	0
298	20240306	143400	29596360	1858	1858	1858	1858	113
299	20240306	143300	29386406	1860	1860	1860	1860	0
300	20240306	143200	29386406	1860	1860	1860	1860	0
301	20240306	143100	29386406	1860	1860	1860	1860	0
302	20240306	143000	29386406	1860	1860	1860	1860	0
303	20240306	142900	29386406	1860	1860	1860	1860	4
304	20240306	142800	29378966	1860	1860	1860	1860	1
305	20240306	142700	29377106	1858	1858	1858	1858	0
306	20240306	142600	29377106	1858	1858	1858	1858	0
307	20240306	142500	29377106	1858	1858	1858	1858	0
308	20240306	142400	29377106	1858	1858	1858	1858	0
309	20240306	142300	29377106	1858	1858	1858	1858	0
310	20240306	142200	29377106	1858	1858	1858	1858	0
311	20240306	142100	29377106	1858	1858	1858	1858	0
312	20240306	142000	29377106	1858	1858	1858	1858	0
313	20240306	141900	29377106	1858	1858	1858	1858	0
314	20240306	141800	29377106	1858	1858	1858	1858	0
315	20240306	141700	29377106	1858	1858	1858	1858	0
316	20240306	141600	29377106	1858	1858	1858	1858	0
317	20240306	141500	29377106	1858	1858	1858	1858	1
318	20240306	141400	29375248	1855	1855	1855	1855	0
319	20240306	141300	29375248	1855	1855	1855	1855	0
320	20240306	141200	29375248	1855	1855	1855	1855	0
321	20240306	141100	29375248	1855	1855	1855	1855	0
322	20240306	141000	29375248	1855	1855	1855	1855	0
323	20240306	140900	29375248	1855	1855	1855	1855	0
324	20240306	140800	29375248	1855	1855	1855	1855	0
325	20240306	140700	29375248	1855	1855	1855	1855	0
326	20240306	140600	29375248	1855	1855	1855	1855	0
327	20240306	140500	29375248	1855	1855	1855	1855	0
328	20240306	140400	29375248	1855	1855	1855	1855	0
329	20240306	140300	29375248	1855	1855	1855	1855	0
330	20240306	140200	29375248	1855	1855	1855	1855	0
331	20240306	140100	29375248	1855	1855	1855	1855	0
332	20240306	140000	29375248	1855	1855	1855	1855	1
333	20240306	135900	29373393	1854	1854	1854	1854	0
334	20240306	135800	29373393	1854	1854	1854	1854	0
335	20240306	135700	29373393	1854	1854	1854	1854	0
336	20240306	135600	29373393	1854	1854	1854	1854	0
337	20240306	135500	29373393	1854	1854	1854	1854	184
338	20240306	135400	29032257	1867	1867	1867	1867	0
339	20240306	135300	29032257	1867	1867	1867	1867	0
340	20240306	135200	29032257	1867	1867	1867	1867	0
341	20240306	135100	29032257	1867	1867	1867	1867	0
342	20240306	135000	29032257	1867	1867	1867	1867	0
343	20240306	134900	29032257	1867	1867	1867	1867	0
344	20240306	134800	29032257	1867	1867	1867	1867	0
345	20240306	134700	29032257	1867	1867	1867	1867	0
346	20240306	134600	29032257	1867	1869	1869	1867	2038
347	20240306	134500	25223647	1870	1870	1870	1870	0
348	20240306	134400	25223647	1870	1870	1870	1870	0
349	20240306	134300	25223647	1870	1870	1870	1870	0
350	20240306	134200	25223647	1870	1870	1870	1870	0
351	20240306	134100	25223647	1870	1870	1870	1870	0
352	20240306	134000	25223647	1870	1870	1870	1870	0
353	20240306	133900	25223647	1870	1870	1870	1870	0
354	20240306	133800	25223647	1870	1870	1870	1870	0
355	20240306	133700	25223647	1870	1870	1870	1870	0
356	20240306	133600	25223647	1870	1870	1870	1870	0
357	20240306	133500	25223647	1870	1870	1870	1870	0
358	20240306	133400	25223647	1870	1870	1870	1870	0
359	20240306	133300	25223647	1870	1870	1870	1870	0
360	20240306	133200	25223647	1870	1870	1870	1870	0
361	20240306	133100	25223647	1870	1870	1870	1870	0
362	20240306	133000	25223647	1870	1870	1870	1870	0
363	20240306	132900	25223647	1870	1870	1870	1870	14
364	20240306	132800	25197467	1869	1869	1869	1869	0
365	20240306	132700	25197467	1869	1869	1869	1869	59
366	20240306	132600	25087196	1870	1870	1870	1870	26
367	20240306	132500	25038576	1870	1870	1870	1870	0
368	20240306	132400	25038576	1870	1870	1870	1870	0
369	20240306	132300	25038576	1870	1870	1870	1870	122
370	20240306	132200	24810436	1869	1869	1869	1869	2
371	20240306	132100	24806698	1869	1869	1869	1869	0
372	20240306	132000	24806698	1869	1869	1869	1869	0
373	20240306	131900	24806698	1869	1869	1869	1869	0
374	20240306	131800	24806698	1869	1869	1869	1869	0
375	20240306	131700	24806698	1869	1869	1869	1869	0
376	20240306	131600	24806698	1869	1869	1869	1869	0
377	20240306	131500	24806698	1869	1869	1869	1869	0
378	20240306	131400	24806698	1869	1869	1869	1869	0
379	20240306	131300	24806698	1869	1869	1869	1869	0
380	20240306	131200	24806698	1869	1869	1869	1869	0
381	20240306	131100	24806698	1869	1869	1869	1869	0
382	20240306	131000	24806698	1869	1869	1869	1869	0
383	20240306	130900	24806698	1869	1869	1869	1869	0
384	20240306	130800	24806698	1869	1869	1869	1869	0
385	20240306	130700	24806698	1869	1869	1869	1869	182
386	20240306	130600	24466540	1869	1869	1869	1869	0
387	20240306	130500	24466540	1869	1869	1869	1869	0
388	20240306	130400	24466540	1869	1869	1869	1869	0
389	20240306	130300	24466540	1869	1869	1869	1869	47
390	20240306	130200	24378697	1869	1869	1869	1869	0
391	20240306	130100	24378697	1869	1869	1869	1869	0
392	20240306	130000	24378697	1869	1869	1869	1869	0
393	20240306	125900	24378697	1869	1869	1869	1869	0
394	20240306	125800	24378697	1869	1869	1869	1869	0
395	20240306	125700	24378697	1869	1869	1869	1869	0
396	20240306	125600	24378697	1869	1869	1869	1869	0
397	20240306	125500	24378697	1869	1869	1869	1869	0
398	20240306	125400	24378697	1869	1869	1869	1869	400
399	20240306	125300	23631097	1869	1857	1869	1857	1741
400	20240306	125200	20382043	1853	1853	1853	1853	0
401	20240306	125100	20382043	1853	1853	1853	1853	0
402	20240306	125000	20382043	1853	1853	1853	1853	0
403	20240306	124900	20382043	1853	1853	1853	1851	201
404	20240306	124800	20009771	1855	1855	1855	1855	0
405	20240306	124700	20009771	1855	1855	1855	1855	0
406	20240306	124600	20009771	1855	1855	1855	1855	0
407	20240306	124500	20009771	1855	1855	1855	1855	0
408	20240306	124400	20009771	1855	1855	1855	1855	0
409	20240306	124300	20009771	1855	1855	1855	1855	1
410	20240306	124200	20007916	1853	1853	1853	1853	0
411	20240306	124100	20007916	1853	1853	1853	1853	0
412	20240306	124000	20007916	1853	1853	1853	1853	0
413	20240306	123900	20007916	1853	1853	1853	1853	0
414	20240306	123800	20007916	1853	1853	1853	1853	0
415	20240306	123700	20007916	1853	1853	1853	1853	0
416	20240306	123600	20007916	1853	1853	1853	1853	0
417	20240306	123500	20007916	1853	1853	1853	1853	0
418	20240306	123400	20007916	1853	1853	1853	1853	0
419	20240306	123300	20007916	1853	1853	1853	1853	0
420	20240306	123200	20007916	1853	1853	1853	1853	4
421	20240306	123100	20000504	1851	1851	1851	1851	0
422	20240306	123000	20000504	1851	1851	1851	1851	0
423	20240306	122900	20000504	1851	1851	1851	1851	0
424	20240306	122800	20000504	1851	1851	1851	1851	0
425	20240306	122700	20000504	1851	1852	1852	1851	110
426	20240306	122600	19796864	1851	1851	1851	1851	0
427	20240306	122500	19796864	1851	1851	1851	1851	0
428	20240306	122400	19796864	1851	1851	1851	1851	0
429	20240306	122300	19796864	1851	1851	1851	1851	0
430	20240306	122200	19796864	1851	1851	1851	1851	0
431	20240306	122100	19796864	1851	1851	1851	1851	0
432	20240306	122000	19796864	1851	1851	1851	1851	0
433	20240306	121900	19796864	1851	1851	1851	1851	0
434	20240306	121800	19796864	1851	1851	1851	1851	0
435	20240306	121700	19796864	1851	1851	1851	1851	0
436	20240306	121600	19796864	1851	1851	1851	1851	0
437	20240306	121500	19796864	1851	1851	1851	1851	0
438	20240306	121400	19796864	1851	1851	1851	1851	0
439	20240306	121300	19796864	1851	1851	1851	1851	0
440	20240306	121200	19796864	1851	1851	1851	1851	0
441	20240306	121100	19796864	1851	1851	1851	1851	0
442	20240306	121000	19796864	1851	1851	1851	1851	0
443	20240306	120900	19796864	1851	1851	1851	1851	0
444	20240306	120800	19796864	1851	1851	1851	1851	0
445	20240306	120700	19796864	1851	1851	1851	1851	0
446	20240306	120600	19796864	1851	1851	1851	1851	0
447	20240306	120500	19796864	1851	1851	1851	1851	0
448	20240306	120400	19796864	1851	1851	1851	1851	0
449	20240306	120300	19796864	1851	1851	1851	1851	0
450	20240306	120200	19796864	1851	1851	1851	1851	0
451	20240306	120100	19796864	1851	1851	1851	1851	0
452	20240306	120000	19796864	1851	1851	1851	1851	0
453	20240306	115900	19796864	1851	1851	1851	1851	0
454	20240306	115800	19796864	1851	1851	1851	1851	0
455	20240306	115700	19796864	1851	1851	1851	1851	0
456	20240306	115600	19796864	1851	1851	1851	1851	0
457	20240306	115500	19796864	1851	1851	1851	1851	0
458	20240306	115400	19796864	1851	1851	1851	1851	0
459	20240306	115300	19796864	1851	1851	1851	1851	0
460	20240306	115200	19796864	1851	1851	1851	1851	0
461	20240306	115100	19796864	1851	1851	1851	1851	0
462	20240306	115000	19796864	1851	1851	1851	1851	0
463	20240306	114900	19796864	1851	1851	1851	1851	0
464	20240306	114800	19796864	1851	1851	1851	1851	0
465	20240306	114700	19796864	1851	1851	1851	1851	0
466	20240306	114600	19796864	1851	1851	1851	1851	0
467	20240306	114500	19796864	1851	1851	1851	1851	0
468	20240306	114400	19796864	1851	1851	1851	1851	0
469	20240306	114300	19796864	1851	1851	1851	1851	0
470	20240306	114200	19796864	1851	1851	1851	1851	0
471	20240306	114100	19796864	1851	1851	1851	1851	0
472	20240306	114000	19796864	1851	1851	1851	1851	0
473	20240306	113900	19796864	1851	1851	1851	1851	0
474	20240306	113800	19796864	1851	1851	1851	1851	0
475	20240306	113700	19796864	1851	1851	1851	1851	0
476	20240306	113600	19796864	1851	1851	1851	1851	0
477	20240306	113500	19796864	1851	1851	1851	1851	0
478	20240306	113400	19796864	1851	1851	1851	1851	0
479	20240306	113300	19796864	1851	1851	1851	1851	0
480	20240306	113200	19796864	1851	1851	1851	1851	0
481	20240306	113100	19796864	1851	1851	1851	1851	0
482	20240306	113000	19796864	1851	1851	1851	1851	4013
483	20240306	112900	12368801	1851	1852	1852	1851	206
484	20240306	112800	11987311	1851	1851	1851	1851	0
485	20240306	112700	11987311	1851	1851	1851	1851	0
486	20240306	112600	11987311	1851	1851	1851	1851	0
487	20240306	112500	11987311	1851	1851	1851	1851	0
488	20240306	112400	11987311	1851	1851	1851	1851	0
489	20240306	112300	11987311	1851	1851	1851	1851	0
490	20240306	112200	11987311	1851	1851	1851	1851	0
491	20240306	112100	11987311	1851	1851	1851	1851	0
492	20240306	112000	11987311	1851	1851	1851	1851	0
493	20240306	111900	11987311	1851	1851	1851	1851	0
494	20240306	111800	11987311	1851	1851	1851	1851	0
495	20240306	111700	11987311	1851	1852	1852	1851	98
496	20240306	111600	11805895	1851	1851	1851	1851	0
497	20240306	111500	11805895	1851	1851	1851	1851	0
498	20240306	111400	11805895	1851	1851	1851	1851	0
499	20240306	111300	11805895	1851	1851	1851	1851	0
500	20240306	111200	11805895	1851	1851	1851	1851	0
501	20240306	111100	11805895	1851	1851	1851	1851	0
502	20240306	111000	11805895	1851	1851	1851	1851	0
503	20240306	110900	11805895	1851	1851	1851	1851	0
504	20240306	110800	11805895	1851	1851	1851	1851	0
505	20240306	110700	11805895	1851	1851	1851	1851	0
506	20240306	110600	11805895	1851	1851	1851	1851	0
507	20240306	110500	11805895	1851	1851	1851	1851	0
508	20240306	110400	11805895	1851	1851	1851	1851	0
509	20240306	110300	11805895	1851	1851	1851	1851	0
510	20240306	110200	11805895	1851	1851	1851	1851	0
511	20240306	110100	11805895	1851	1851	1851	1851	0
512	20240306	110000	11805895	1851	1851	1851	1851	0
513	20240306	105900	11805895	1851	1851	1851	1851	0
514	20240306	105800	11805895	1851	1851	1851	1851	0
515	20240306	105700	11805895	1851	1851	1851	1851	0
516	20240306	105600	11805895	1851	1851	1851	1851	1
517	20240306	105500	11804044	1853	1853	1853	1853	0
518	20240306	105400	11804044	1853	1853	1853	1853	1
519	20240306	105300	11802191	1853	1853	1853	1853	0
520	20240306	105200	11802191	1853	1853	1853	1853	0
521	20240306	105100	11802191	1853	1853	1853	1853	0
522	20240306	105000	11802191	1853	1853	1853	1853	0
523	20240306	104900	11802191	1853	1853	1853	1853	0
524	20240306	104800	11802191	1853	1853	1853	1853	0
525	20240306	104700	11802191	1853	1853	1853	1853	0
526	20240306	104600	11802191	1853	1853	1853	1853	0
527	20240306	104500	11802191	1853	1853	1853	1853	0
528	20240306	104400	11802191	1853	1853	1853	1853	0
529	20240306	104300	11802191	1853	1853	1853	1853	0
530	20240306	104200	11802191	1853	1853	1853	1853	0
531	20240306	104100	11802191	1853	1853	1853	1853	0
532	20240306	104000	11802191	1853	1853	1853	1853	0
533	20240306	103900	11802191	1853	1853	1853	1853	213
534	20240306	103800	11407502	1851	1851	1851	1851	0
535	20240306	103700	11407502	1851	1851	1851	1851	0
536	20240306	103600	11407502	1851	1851	1851	1851	0
537	20240306	103500	11407502	1851	1851	1851	1851	0
538	20240306	103400	11407502	1851	1851	1851	1851	151
539	20240306	103300	11128001	1853	1853	1853	1853	0
540	20240306	103200	11128001	1853	1853	1853	1853	0
541	20240306	103100	11128001	1853	1853	1853	1853	0
542	20240306	103000	11128001	1853	1853	1853	1853	1
543	20240306	102900	11126148	1852	1852	1852	1852	0
544	20240306	102800	11126148	1852	1852	1852	1852	0
545	20240306	102700	11126148	1852	1843	1852	1843	3983
546	20240306	102600	3759236	1843	1843	1843	1843	0
547	20240306	102500	3759236	1843	1843	1843	1843	0
548	20240306	102400	3759236	1843	1843	1843	1843	0
549	20240306	102300	3759236	1843	1843	1843	1843	1
550	20240306	102200	3757393	1843	1843	1843	1843	18
551	20240306	102100	3724219	1843	1843	1843	1843	0
552	20240306	102000	3724219	1843	1843	1843	1843	28
553	20240306	101900	3672615	1843	1843	1843	1843	15
554	20240306	101800	3644970	1843	1843	1843	1843	0
555	20240306	101700	3644970	1843	1843	1843	1843	0
556	20240306	101600	3644970	1843	1843	1843	1843	0
557	20240306	101500	3644970	1843	1843	1843	1843	0
558	20240306	101400	3644970	1843	1843	1843	1843	0
559	20240306	101300	3644970	1843	1843	1843	1843	0
560	20240306	101200	3644970	1843	1843	1843	1843	0
561	20240306	101100	3644970	1843	1843	1843	1843	0
562	20240306	101000	3644970	1843	1843	1843	1843	0
563	20240306	100900	3644970	1843	1843	1843	1843	11
564	20240306	100800	3624697	1843	1843	1843	1843	0
565	20240306	100700	3624697	1843	1843	1843	1843	0
566	20240306	100600	3624697	1843	1843	1843	1843	0
567	20240306	100500	3624697	1843	1843	1843	1843	0
568	20240306	100400	3624697	1843	1843	1843	1843	0
569	20240306	100300	3624697	1843	1843	1843	1843	0
570	20240306	100200	3624697	1843	1843	1843	1843	0
571	20240306	100100	3624697	1843	1843	1843	1843	0
572	20240306	100000	3624697	1843	1843	1843	1843	0
573	20240306	095900	3624697	1843	1843	1843	1843	0
574	20240306	095800	3624697	1843	1841	1843	1841	28
575	20240306	095700	3573145	1842	1842	1842	1842	66
576	20240306	095600	3451573	1842	1842	1842	1842	0
577	20240306	095500	3451573	1842	1842	1842	1842	0
578	20240306	095400	3451573	1842	1846	1846	1842	126
579	20240306	095300	3219473	1847	1847	1847	1847	0
580	20240306	095200	3219473	1847	1847	1847	1847	1
581	20240306	095100	3217626	1846	1844	1846	1844	145
582	20240306	095000	2950244	1841	1843	1843	1841	400
583	20240306	094900	2213655	1844	1844	1844	1844	0
584	20240306	094800	2213655	1844	1844	1844	1844	5
585	20240306	094700	2204435	1844	1844	1844	1844	0
586	20240306	094600	2204435	1844	1844	1844	1844	0
587	20240306	094500	2204435	1844	1844	1844	1844	3
588	20240306	094400	2198903	1844	1844	1844	1844	0
589	20240306	094300	2198903	1844	1844	1844	1844	0
590	20240306	094200	2198903	1844	1844	1844	1844	5
591	20240306	094100	2189683	1844	1844	1844	1844	0
592	20240306	094000	2189683	1844	1844	1844	1844	0
593	20240306	093900	2189683	1844	1844	1844	1844	0
594	20240306	093800	2189683	1844	1844	1844	1844	1
595	20240306	093700	2187839	1844	1844	1844	1844	0
596	20240306	093600	2187839	1844	1844	1844	1844	0
597	20240306	093500	2187839	1844	1844	1844	1844	2
598	20240306	093400	2184151	1844	1844	1844	1844	0
599	20240306	093300	2184151	1844	1844	1844	1844	1
600	20240306	093200	2182307	1842	1842	1842	1842	0
601	20240306	093100	2182307	1842	1842	1842	1842	10
602	20240306	093000	2163887	1842	1842	1842	1842	0
603	20240306	092900	2163887	1842	1842	1842	1842	0
604	20240306	092800	2163887	1842	1842	1842	1842	0
605	20240306	092700	2163887	1842	1842	1842	1842	0
606	20240306	092600	2163887	1842	1842	1842	1842	0
607	20240306	092500	2163887	1842	1841	1842	1841	3
608	20240306	092400	2158363	1840	1840	1840	1840	0
609	20240306	092300	2158363	1840	1840	1840	1840	0
610	20240306	092200	2158363	1840	1840	1840	1840	16
611	20240306	092100	2128923	1841	1841	1841	1841	0
612	20240306	092000	2128923	1841	1841	1841	1841	1
613	20240306	091900	2127082	1841	1841	1841	1841	0
614	20240306	091800	2127082	1841	1841	1841	1841	28
615	20240306	091700	2075534	1841	1841	1841	1841	2
616	20240306	091600	2071852	1856	1856	1856	1856	0
617	20240306	091500	2071852	1856	1856	1856	1856	0
618	20240306	091400	2071852	1856	1856	1856	1856	0
619	20240306	091300	2071852	1856	1856	1856	1856	0
620	20240306	091200	2071852	1856	1856	1856	1856	500
621	20240306	091100	1143852	1856	1856	1856	1856	0
622	20240306	091000	1143852	1856	1856	1856	1856	62
623	20240306	090900	1028780	1857	1857	1857	1857	1
624	20240306	090800	1026923	1857	1857	1857	1857	0
625	20240306	090700	1026923	1857	1857	1857	1857	0
626	20240306	090600	1026923	1857	1857	1857	1857	2
627	20240306	090500	1023209	1837	1837	1837	1837	0
628	20240306	090400	1023209	1837	1837	1837	1837	0
629	20240306	090300	1023209	1837	1837	1837	1837	0
630	20240306	090200	1023209	1837	1837	1837	1837	0
631	20240306	090100	1023209	1837	1837	1837	1837	0
632	20240306	090000	1023209	1837	1837	1837	1837	557