KissMeData/060380/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193800	40548588	1870	1870	1870	1870	15
3	20240311	193700	40548588	1870	1870	1870	1870	0
4	20240311	193600	40548588	1870	1870	1870	1870	0
5	20240311	193500	40548588	1870	1870	1870	1870	0
6	20240311	193400	40548588	1870	1870	1870	1870	0
7	20240311	193300	40548588	1870	1870	1870	1870	0
8	20240311	193200	40548588	1870	1870	1870	1870	0
9	20240311	193100	40548588	1870	1870	1870	1870	0
10	20240311	193000	40548588	1870	1870	1870	1870	0
11	20240311	192900	40548588	1870	1870	1870	1870	0
12	20240311	192800	40548588	1870	1870	1870	1870	0
13	20240311	192700	40548588	1870	1870	1870	1870	0
14	20240311	192600	40548588	1870	1870	1870	1870	0
15	20240311	192500	40548588	1870	1870	1870	1870	0
16	20240311	192400	40548588	1870	1870	1870	1870	0
17	20240311	192300	40548588	1870	1870	1870	1870	0
18	20240311	192200	40548588	1870	1870	1870	1870	0
19	20240311	192100	40548588	1870	1870	1870	1870	0
20	20240311	192000	40548588	1870	1870	1870	1870	0
21	20240311	191900	40548588	1870	1870	1870	1870	0
22	20240311	191800	40548588	1870	1870	1870	1870	0
23	20240311	191700	40548588	1870	1870	1870	1870	0
24	20240311	191600	40548588	1870	1870	1870	1870	0
25	20240311	191500	40548588	1870	1870	1870	1870	0
26	20240311	191400	40548588	1870	1870	1870	1870	0
27	20240311	191300	40548588	1870	1870	1870	1870	0
28	20240311	191200	40548588	1870	1870	1870	1870	0
29	20240311	191100	40548588	1870	1870	1870	1870	0
30	20240311	191000	40548588	1870	1870	1870	1870	0
31	20240311	190900	40548588	1870	1870	1870	1870	0
32	20240311	190800	40548588	1870	1870	1870	1870	15
33	20240311	190700	40548588	1870	1870	1870	1870	0
34	20240311	190600	40548588	1870	1870	1870	1870	0
35	20240311	190500	40548588	1870	1870	1870	1870	0
36	20240311	190400	40548588	1870	1870	1870	1870	0
37	20240311	190300	40548588	1870	1870	1870	1870	0
38	20240311	190200	40548588	1870	1870	1870	1870	0
39	20240311	190100	40548588	1870	1870	1870	1870	0
40	20240311	190000	40548588	1870	1870	1870	1870	0
41	20240311	185900	40548588	1870	1870	1870	1870	0
42	20240311	185800	40548588	1870	1870	1870	1870	0
43	20240311	185700	40548588	1870	1870	1870	1870	0
44	20240311	185600	40548588	1870	1870	1870	1870	0
45	20240311	185500	40548588	1870	1870	1870	1870	0
46	20240311	185400	40548588	1870	1870	1870	1870	0
47	20240311	185300	40548588	1870	1870	1870	1870	0
48	20240311	185200	40548588	1870	1870	1870	1870	0
49	20240311	185100	40548588	1870	1870	1870	1870	0
50	20240311	185000	40548588	1870	1870	1870	1870	0
51	20240311	184900	40548588	1870	1870	1870	1870	0
52	20240311	184800	40548588	1870	1870	1870	1870	0
53	20240311	184700	40548588	1870	1870	1870	1870	0
54	20240311	184600	40548588	1870	1870	1870	1870	0
55	20240311	184500	40548588	1870	1870	1870	1870	0
56	20240311	184400	40548588	1870	1870	1870	1870	0
57	20240311	184300	40548588	1870	1870	1870	1870	0
58	20240311	184200	40548588	1870	1870	1870	1870	0
59	20240311	184100	40548588	1870	1870	1870	1870	0
60	20240311	184000	40548588	1870	1870	1870	1870	0
61	20240311	183900	40548588	1870	1870	1870	1870	0
62	20240311	183800	40548588	1870	1870	1870	1870	15
63	20240311	183700	40548588	1870	1870	1870	1870	0
64	20240311	183600	40548588	1870	1870	1870	1870	0
65	20240311	183500	40548588	1870	1870	1870	1870	0
66	20240311	183400	40548588	1870	1870	1870	1870	0
67	20240311	183300	40548588	1870	1870	1870	1870	0
68	20240311	183200	40548588	1870	1870	1870	1870	0
69	20240311	183100	40548588	1870	1870	1870	1870	0
70	20240311	183000	40548588	1870	1870	1870	1870	0
71	20240311	182900	40548588	1870	1870	1870	1870	0
72	20240311	182800	40548588	1870	1870	1870	1870	0
73	20240311	182700	40548588	1870	1870	1870	1870	0
74	20240311	182600	40548588	1870	1870	1870	1870	0
75	20240311	182500	40548588	1870	1870	1870	1870	0
76	20240311	182400	40548588	1870	1870	1870	1870	0
77	20240311	182300	40548588	1870	1870	1870	1870	0
78	20240311	182200	40548588	1870	1870	1870	1870	0
79	20240311	182100	40548588	1870	1870	1870	1870	0
80	20240311	182000	40548588	1870	1870	1870	1870	0
81	20240311	181900	40548588	1870	1870	1870	1870	0
82	20240311	181800	40548588	1870	1870	1870	1870	0
83	20240311	181700	40548588	1870	1870	1870	1870	0
84	20240311	181600	40548588	1870	1870	1870	1870	0
85	20240311	181500	40548588	1870	1870	1870	1870	0
86	20240311	181400	40548588	1870	1870	1870	1870	0
87	20240311	181300	40548588	1870	1870	1870	1870	0
88	20240311	181200	40548588	1870	1870	1870	1870	0
89	20240311	181100	40548588	1870	1870	1870	1870	0
90	20240311	181000	40548588	1870	1870	1870	1870	0
91	20240311	180900	40548588	1870	1870	1870	1870	0
92	20240311	180800	40548588	1870	1870	1870	1870	15
93	20240311	180700	40548588	1870	1870	1870	1870	0
94	20240311	180600	40548588	1870	1870	1870	1870	0
95	20240311	180500	40548588	1870	1870	1870	1870	0
96	20240311	180400	40548588	1870	1870	1870	1870	0
97	20240311	180300	40548588	1870	1870	1870	1870	0
98	20240311	180200	40548588	1870	1870	1870	1870	0
99	20240311	180100	40548588	1870	1870	1870	1870	0
100	20240311	180000	40548588	1870	1870	1870	1870	0
101	20240311	175900	40548588	1870	1870	1870	1870	0
102	20240311	175800	40548588	1870	1870	1870	1870	0
103	20240311	175700	40548588	1870	1870	1870	1870	0
104	20240311	175600	40548588	1870	1870	1870	1870	0
105	20240311	175500	40548588	1870	1870	1870	1870	0
106	20240311	175400	40548588	1870	1870	1870	1870	0
107	20240311	175300	40548588	1870	1870	1870	1870	0
108	20240311	175200	40548588	1870	1870	1870	1870	0
109	20240311	175100	40548588	1870	1870	1870	1870	0
110	20240311	175000	40548588	1870	1870	1870	1870	0
111	20240311	174900	40548588	1870	1870	1870	1870	0
112	20240311	174800	40548588	1870	1870	1870	1870	0
113	20240311	174700	40548588	1870	1870	1870	1870	0
114	20240311	174600	40548588	1870	1870	1870	1870	0
115	20240311	174500	40548588	1870	1870	1870	1870	0
116	20240311	174400	40548588	1870	1870	1870	1870	0
117	20240311	174300	40548588	1870	1870	1870	1870	0
118	20240311	174200	40548588	1870	1870	1870	1870	0
119	20240311	174100	40548588	1870	1870	1870	1870	0
120	20240311	174000	40548588	1870	1870	1870	1870	0
121	20240311	173900	40548588	1870	1870	1870	1870	0
122	20240311	173800	40548588	1870	1870	1870	1870	15
123	20240311	173700	40548588	1870	1870	1870	1870	0
124	20240311	173600	40548588	1870	1870	1870	1870	0
125	20240311	173500	40548588	1870	1870	1870	1870	0
126	20240311	173400	40548588	1870	1870	1870	1870	0
127	20240311	173300	40548588	1870	1870	1870	1870	0
128	20240311	173200	40548588	1870	1870	1870	1870	0
129	20240311	173100	40548588	1870	1870	1870	1870	0
130	20240311	173000	40548588	1870	1870	1870	1870	0
131	20240311	172900	40548588	1870	1870	1870	1870	0
132	20240311	172800	40548588	1870	1870	1870	1870	0
133	20240311	172700	40548588	1870	1870	1870	1870	0
134	20240311	172600	40548588	1870	1870	1870	1870	0
135	20240311	172500	40548588	1870	1870	1870	1870	0
136	20240311	172400	40548588	1870	1870	1870	1870	0
137	20240311	172300	40548588	1870	1870	1870	1870	0
138	20240311	172200	40548588	1870	1870	1870	1870	0
139	20240311	172100	40548588	1870	1870	1870	1870	0
140	20240311	172000	40548588	1870	1870	1870	1870	0
141	20240311	171900	40548588	1870	1870	1870	1870	0
142	20240311	171800	40548588	1870	1870	1870	1870	0
143	20240311	171700	40548588	1870	1870	1870	1870	0
144	20240311	171600	40548588	1870	1870	1870	1870	0
145	20240311	171500	40548588	1870	1870	1870	1870	0
146	20240311	171400	40548588	1870	1870	1870	1870	0
147	20240311	171300	40548588	1870	1870	1870	1870	0
148	20240311	171200	40548588	1870	1870	1870	1870	0
149	20240311	171100	40548588	1870	1870	1870	1870	0
150	20240311	171000	40548588	1870	1870	1870	1870	0
151	20240311	170900	40548588	1870	1870	1870	1870	0
152	20240311	170800	40548588	1870	1870	1870	1870	15
153	20240311	170700	40548588	1870	1870	1870	1870	0
154	20240311	170600	40548588	1870	1870	1870	1870	0
155	20240311	170500	40548588	1870	1870	1870	1870	0
156	20240311	170400	40548588	1870	1870	1870	1870	0
157	20240311	170300	40548588	1870	1870	1870	1870	0
158	20240311	170200	40548588	1870	1870	1870	1870	0
159	20240311	170100	40548588	1870	1870	1870	1870	0
160	20240311	170000	40548588	1870	1870	1870	1870	0
161	20240311	165900	40548588	1870	1870	1870	1870	0
162	20240311	165800	40548588	1870	1870	1870	1870	0
163	20240311	165700	40548588	1870	1870	1870	1870	0
164	20240311	165600	40548588	1870	1870	1870	1870	0
165	20240311	165500	40548588	1870	1870	1870	1870	0
166	20240311	165400	40548588	1870	1870	1870	1870	0
167	20240311	165300	40548588	1870	1870	1870	1870	0
168	20240311	165200	40548588	1870	1870	1870	1870	0
169	20240311	165100	40548588	1870	1870	1870	1870	0
170	20240311	165000	40548588	1870	1870	1870	1870	0
171	20240311	164900	40548588	1870	1870	1870	1870	0
172	20240311	164800	40548588	1870	1870	1870	1870	0
173	20240311	164700	40548588	1870	1870	1870	1870	0
174	20240311	164600	40548588	1870	1870	1870	1870	0
175	20240311	164500	40548588	1870	1870	1870	1870	0
176	20240311	164400	40548588	1870	1870	1870	1870	0
177	20240311	164300	40548588	1870	1870	1870	1870	0
178	20240311	164200	40548588	1870	1870	1870	1870	0
179	20240311	164100	40548588	1870	1870	1870	1870	0
180	20240311	164000	40548588	1870	1870	1870	1870	0
181	20240311	163900	40548588	1870	1870	1870	1870	0
182	20240311	163800	40548588	1870	1870	1870	1870	15
183	20240311	163700	40548588	1870	1870	1870	1870	0
184	20240311	163600	40548588	1870	1870	1870	1870	0
185	20240311	163500	40548588	1870	1870	1870	1870	0
186	20240311	163400	40548588	1870	1870	1870	1870	0
187	20240311	163300	40548588	1870	1870	1870	1870	0
188	20240311	163200	40548588	1870	1870	1870	1870	0
189	20240311	163100	40548588	1870	1870	1870	1870	0
190	20240311	163000	40548588	1870	1870	1870	1870	0
191	20240311	162900	40548588	1870	1870	1870	1870	0
192	20240311	162800	40548588	1870	1870	1870	1870	0
193	20240311	162700	40548588	1870	1870	1870	1870	0
194	20240311	162600	40548588	1870	1870	1870	1870	0
195	20240311	162500	40548588	1870	1870	1870	1870	0
196	20240311	162400	40548588	1870	1870	1870	1870	0
197	20240311	162300	40548588	1870	1870	1870	1870	0
198	20240311	162200	40548588	1870	1870	1870	1870	0
199	20240311	162100	40548588	1870	1870	1870	1870	0
200	20240311	162000	40548588	1870	1870	1870	1870	0
201	20240311	161900	40548588	1870	1870	1870	1870	0
202	20240311	161800	40548588	1870	1870	1870	1870	0
203	20240311	161700	40548588	1870	1870	1870	1870	0
204	20240311	161600	40548588	1870	1870	1870	1870	0
205	20240311	161500	40548588	1870	1870	1870	1870	0
206	20240311	161400	40548588	1870	1870	1870	1870	0
207	20240311	161300	40548588	1870	1870	1870	1870	0
208	20240311	161200	40548588	1870	1870	1870	1870	0
209	20240311	161100	40548588	1870	1870	1870	1870	0
210	20240311	161000	40548588	1870	1870	1870	1870	0
211	20240311	160900	40548588	1870	1870	1870	1870	0
212	20240311	160800	40548588	1870	1870	1870	1870	15
213	20240311	160700	40548588	1870	1870	1870	1870	0
214	20240311	160600	40548588	1870	1870	1870	1870	0
215	20240311	160500	40548588	1870	1870	1870	1870	0
216	20240311	160400	40548588	1870	1870	1870	1870	0
217	20240311	160300	40548588	1870	1870	1870	1870	0
218	20240311	160200	40548588	1870	1870	1870	1870	0
219	20240311	160100	40548588	1870	1870	1870	1870	0
220	20240311	160000	40548588	1870	1870	1870	1870	0
221	20240311	155900	40548588	1870	1870	1870	1870	0
222	20240311	155800	40548588	1870	1870	1870	1870	0
223	20240311	155700	40548588	1870	1870	1870	1870	0
224	20240311	155600	40548588	1870	1870	1870	1870	0
225	20240311	155500	40548588	1870	1870	1870	1870	0
226	20240311	155400	40548588	1870	1870	1870	1870	0
227	20240311	155300	40548588	1870	1870	1870	1870	0
228	20240311	155200	40548588	1870	1870	1870	1870	0
229	20240311	155100	40548588	1870	1870	1870	1870	0
230	20240311	155000	40548588	1870	1870	1870	1870	0
231	20240311	154900	40548588	1870	1870	1870	1870	0
232	20240311	154800	40548588	1870	1870	1870	1870	0
233	20240311	154700	40548588	1870	1870	1870	1870	0
234	20240311	154600	40548588	1870	1870	1870	1870	0
235	20240311	154500	40548588	1870	1870	1870	1870	0
236	20240311	154400	40548588	1870	1870	1870	1870	0
237	20240311	154300	40548588	1870	1870	1870	1870	0
238	20240311	154200	40548588	1870	1870	1870	1870	0
239	20240311	154100	40548588	1870	1870	1870	1870	0
240	20240311	154000	40548588	1870	1870	1870	1870	0
241	20240311	153900	40548588	1870	1870	1870	1870	0
242	20240311	153800	40548588	1870	1870	1870	1870	15
243	20240311	153700	40548588	1870	1870	1870	1870	0
244	20240311	153600	40548588	1870	1870	1870	1870	0
245	20240311	153500	40548588	1870	1870	1870	1870	0
246	20240311	153400	40548588	1870	1870	1870	1870	0
247	20240311	153300	40548588	1870	1870	1870	1870	0
248	20240311	153200	40548588	1870	1870	1870	1870	0
249	20240311	153100	40548588	1870	1870	1870	1870	0
250	20240311	153000	40548588	1870	1870	1870	1870	15
251	20240311	152900	40520538	1867	1867	1867	1867	0
252	20240311	152800	40520538	1867	1867	1867	1867	0
253	20240311	152700	40520538	1867	1867	1867	1867	0
254	20240311	152600	40520538	1867	1867	1867	1867	0
255	20240311	152500	40520538	1867	1867	1867	1867	0
256	20240311	152400	40520538	1867	1867	1867	1867	0
257	20240311	152300	40520538	1867	1867	1867	1867	0
258	20240311	152200	40520538	1867	1867	1867	1867	0
259	20240311	152100	40520538	1867	1867	1867	1867	0
260	20240311	152000	40520538	1867	1867	1867	1867	0
261	20240311	151900	40520538	1867	1867	1867	1867	65
262	20240311	151800	40399183	1867	1867	1867	1867	45
263	20240311	151700	40315168	1873	1873	1873	1873	0
264	20240311	151600	40315168	1873	1873	1873	1873	0
265	20240311	151500	40315168	1873	1873	1873	1873	0
266	20240311	151400	40315168	1873	1873	1873	1873	0
267	20240311	151300	40315168	1873	1873	1873	1873	0
268	20240311	151200	40315168	1873	1873	1873	1873	0
269	20240311	151100	40315168	1873	1873	1873	1873	0
270	20240311	151000	40315168	1873	1873	1873	1873	0
271	20240311	150900	40315168	1873	1873	1873	1873	1
272	20240311	150800	40313295	1866	1866	1866	1866	0
273	20240311	150700	40313295	1866	1866	1866	1866	0
274	20240311	150600	40313295	1866	1867	1867	1866	57
275	20240311	150500	40206932	1865	1865	1865	1865	0
276	20240311	150400	40206932	1865	1865	1865	1865	0
277	20240311	150300	40206932	1865	1865	1865	1865	0
278	20240311	150200	40206932	1865	1868	1868	1865	2000
279	20240311	150100	36474953	1874	1874	1874	1874	0
280	20240311	150000	36474953	1874	1874	1874	1874	0
281	20240311	145900	36474953	1874	1874	1874	1874	0
282	20240311	145800	36474953	1874	1874	1874	1874	0
283	20240311	145700	36474953	1874	1874	1874	1874	0
284	20240311	145600	36474953	1874	1874	1874	1874	0
285	20240311	145500	36474953	1874	1874	1874	1874	0
286	20240311	145400	36474953	1874	1874	1874	1874	0
287	20240311	145300	36474953	1874	1874	1874	1874	0
288	20240311	145200	36474953	1874	1874	1874	1874	0
289	20240311	145100	36474953	1874	1874	1874	1874	0
290	20240311	145000	36474953	1874	1874	1874	1874	0
291	20240311	144900	36474953	1874	1874	1874	1874	0
292	20240311	144800	36474953	1874	1874	1874	1874	0
293	20240311	144700	36474953	1874	1874	1874	1874	0
294	20240311	144600	36474953	1874	1874	1874	1874	0
295	20240311	144500	36474953	1874	1874	1874	1874	0
296	20240311	144400	36474953	1874	1874	1874	1874	0
297	20240311	144300	36474953	1874	1874	1874	1874	0
298	20240311	144200	36474953	1874	1874	1874	1874	0
299	20240311	144100	36474953	1874	1874	1874	1874	0
300	20240311	144000	36474953	1874	1874	1874	1874	26
301	20240311	143900	36426229	1874	1874	1874	1874	0
302	20240311	143800	36426229	1874	1874	1874	1874	0
303	20240311	143700	36426229	1874	1874	1874	1874	0
304	20240311	143600	36426229	1874	1874	1874	1874	0
305	20240311	143500	36426229	1874	1874	1874	1874	0
306	20240311	143400	36426229	1874	1874	1874	1874	0
307	20240311	143300	36426229	1874	1874	1874	1874	0
308	20240311	143200	36426229	1874	1874	1874	1874	0
309	20240311	143100	36426229	1874	1874	1874	1874	1
310	20240311	143000	36424355	1874	1874	1874	1874	0
311	20240311	142900	36424355	1874	1874	1874	1874	0
312	20240311	142800	36424355	1874	1874	1874	1874	0
313	20240311	142700	36424355	1874	1874	1874	1874	0
314	20240311	142600	36424355	1874	1874	1874	1874	106
315	20240311	142500	36225711	1873	1873	1873	1873	0
316	20240311	142400	36225711	1873	1873	1873	1873	0
317	20240311	142300	36225711	1873	1873	1873	1873	0
318	20240311	142200	36225711	1873	1873	1873	1873	119
319	20240311	142100	36002824	1873	1873	1873	1873	0
320	20240311	142000	36002824	1873	1873	1873	1873	0
321	20240311	141900	36002824	1873	1873	1873	1873	59
322	20240311	141800	35892317	1873	1873	1873	1873	0
323	20240311	141700	35892317	1873	1873	1873	1873	171
324	20240311	141600	35572034	1873	1873	1873	1873	24
325	20240311	141500	35527082	1873	1873	1873	1873	0
326	20240311	141400	35527082	1873	1873	1873	1873	0
327	20240311	141300	35527082	1873	1873	1873	1873	0
328	20240311	141200	35527082	1873	1873	1873	1873	0
329	20240311	141100	35527082	1873	1873	1873	1873	0
330	20240311	141000	35527082	1873	1873	1873	1873	0
331	20240311	140900	35527082	1873	1873	1873	1873	0
332	20240311	140800	35527082	1873	1873	1873	1873	0
333	20240311	140700	35527082	1873	1873	1873	1873	0
334	20240311	140600	35527082	1873	1873	1873	1873	0
335	20240311	140500	35527082	1873	1873	1873	1873	0
336	20240311	140400	35527082	1873	1873	1873	1873	0
337	20240311	140300	35527082	1873	1873	1873	1873	0
338	20240311	140200	35527082	1873	1873	1873	1873	1
339	20240311	140100	35525209	1873	1873	1873	1873	30
340	20240311	140000	35469019	1873	1873	1873	1873	3
341	20240311	135900	35463400	1873	1873	1873	1873	0
342	20240311	135800	35463400	1873	1873	1873	1873	0
343	20240311	135700	35463400	1873	1873	1873	1873	0
344	20240311	135600	35463400	1873	1873	1873	1873	0
345	20240311	135500	35463400	1873	1873	1873	1873	0
346	20240311	135400	35463400	1873	1873	1873	1873	0
347	20240311	135300	35463400	1873	1873	1873	1873	0
348	20240311	135200	35463400	1873	1873	1873	1873	1
349	20240311	135100	35461527	1867	1867	1867	1867	0
350	20240311	135000	35461527	1867	1867	1867	1867	0
351	20240311	134900	35461527	1867	1867	1867	1867	0
352	20240311	134800	35461527	1867	1867	1867	1867	0
353	20240311	134700	35461527	1867	1867	1867	1867	0
354	20240311	134600	35461527	1867	1867	1867	1867	0
355	20240311	134500	35461527	1867	1867	1867	1867	0
356	20240311	134400	35461527	1867	1867	1867	1867	0
357	20240311	134300	35461527	1867	1867	1867	1867	0
358	20240311	134200	35461527	1867	1867	1867	1867	0
359	20240311	134100	35461527	1867	1867	1867	1867	0
360	20240311	134000	35461527	1867	1867	1867	1867	0
361	20240311	133900	35461527	1867	1867	1867	1867	0
362	20240311	133800	35461527	1867	1867	1867	1867	0
363	20240311	133700	35461527	1867	1867	1867	1867	0
364	20240311	133600	35461527	1867	1867	1867	1867	0
365	20240311	133500	35461527	1867	1867	1867	1867	0
366	20240311	133400	35461527	1867	1867	1867	1867	0
367	20240311	133300	35461527	1867	1872	1872	1867	1000
368	20240311	133200	33592991	1884	1884	1884	1884	0
369	20240311	133100	33592991	1884	1884	1884	1884	0
370	20240311	133000	33592991	1884	1884	1884	1884	3
371	20240311	132900	33587339	1872	1872	1872	1872	0
372	20240311	132800	33587339	1872	1872	1872	1872	0
373	20240311	132700	33587339	1872	1872	1872	1872	3
374	20240311	132600	33581723	1885	1885	1885	1885	0
375	20240311	132500	33581723	1885	1885	1885	1885	0
376	20240311	132400	33581723	1885	1885	1885	1885	0
377	20240311	132300	33581723	1885	1885	1885	1885	0
378	20240311	132200	33581723	1885	1885	1885	1885	0
379	20240311	132100	33581723	1885	1885	1885	1885	0
380	20240311	132000	33581723	1885	1885	1885	1885	0
381	20240311	131900	33581723	1885	1885	1885	1885	3
382	20240311	131800	33576068	1885	1885	1885	1885	0
383	20240311	131700	33576068	1885	1885	1885	1885	0
384	20240311	131600	33576068	1885	1875	1885	1875	37
385	20240311	131500	33506633	1871	1870	1871	1870	876
386	20240311	131400	31868108	1868	1868	1868	1868	0
387	20240311	131300	31868108	1868	1868	1868	1868	198
388	20240311	131200	31498244	1869	1869	1869	1869	0
389	20240311	131100	31498244	1869	1869	1869	1869	0
390	20240311	131000	31498244	1869	1869	1869	1869	100
391	20240311	130900	31311344	1869	1869	1869	1869	0
392	20240311	130800	31311344	1869	1869	1869	1869	5
393	20240311	130700	31301999	1870	1870	1870	1870	0
394	20240311	130600	31301999	1870	1870	1870	1870	0
395	20240311	130500	31301999	1870	1870	1870	1870	0
396	20240311	130400	31301999	1870	1870	1870	1870	0
397	20240311	130300	31301999	1870	1870	1870	1870	0
398	20240311	130200	31301999	1870	1870	1870	1870	0
399	20240311	130100	31301999	1870	1870	1870	1870	3
400	20240311	130000	31296389	1870	1870	1870	1870	0
401	20240311	125900	31296389	1870	1870	1870	1870	0
402	20240311	125800	31296389	1870	1870	1870	1870	100
403	20240311	125700	31109389	1870	1870	1870	1870	0
404	20240311	125600	31109389	1870	1870	1870	1870	0
405	20240311	125500	31109389	1870	1870	1870	1870	0
406	20240311	125400	31109389	1870	1870	1870	1870	1
407	20240311	125300	31107519	1869	1869	1869	1869	0
408	20240311	125200	31107519	1869	1869	1869	1869	0
409	20240311	125100	31107519	1869	1869	1869	1869	0
410	20240311	125000	31107519	1869	1869	1869	1869	0
411	20240311	124900	31107519	1869	1869	1869	1869	0
412	20240311	124800	31107519	1869	1869	1869	1869	0
413	20240311	124700	31107519	1869	1869	1869	1869	0
414	20240311	124600	31107519	1869	1869	1869	1869	0
415	20240311	124500	31107519	1869	1869	1869	1869	0
416	20240311	124400	31107519	1869	1869	1869	1869	0
417	20240311	124300	31107519	1869	1869	1869	1869	0
418	20240311	124200	31107519	1869	1869	1869	1869	0
419	20240311	124100	31107519	1869	1869	1869	1869	66
420	20240311	124000	30984165	1869	1869	1869	1869	0
421	20240311	123900	30984165	1869	1869	1869	1869	0
422	20240311	123800	30984165	1869	1869	1869	1869	0
423	20240311	123700	30984165	1869	1869	1869	1869	207
424	20240311	123600	30597282	1869	1869	1869	1869	0
425	20240311	123500	30597282	1869	1869	1869	1869	0
426	20240311	123400	30597282	1869	1869	1869	1869	0
427	20240311	123300	30597282	1869	1869	1869	1869	0
428	20240311	123200	30597282	1869	1869	1869	1869	0
429	20240311	123100	30597282	1869	1869	1869	1869	0
430	20240311	123000	30597282	1869	1869	1869	1869	0
431	20240311	122900	30597282	1869	1869	1869	1869	0
432	20240311	122800	30597282	1869	1869	1869	1869	0
433	20240311	122700	30597282	1869	1869	1869	1869	0
434	20240311	122600	30597282	1869	1869	1869	1869	0
435	20240311	122500	30597282	1869	1869	1869	1869	0
436	20240311	122400	30597282	1869	1869	1869	1869	5
437	20240311	122300	30587937	1869	1864	1869	1864	2
438	20240311	122200	30584204	1869	1869	1869	1869	0
439	20240311	122100	30584204	1869	1869	1869	1869	0
440	20240311	122000	30584204	1869	1869	1869	1869	90
441	20240311	121900	30415994	1869	1869	1869	1869	0
442	20240311	121800	30415994	1869	1869	1869	1869	0
443	20240311	121700	30415994	1869	1869	1869	1869	1
444	20240311	121600	30414125	1863	1863	1863	1863	0
445	20240311	121500	30414125	1863	1863	1863	1863	0
446	20240311	121400	30414125	1863	1863	1863	1863	0
447	20240311	121300	30414125	1863	1863	1863	1863	0
448	20240311	121200	30414125	1863	1863	1863	1863	0
449	20240311	121100	30414125	1863	1863	1863	1863	1
450	20240311	121000	30412262	1869	1869	1869	1869	0
451	20240311	120900	30412262	1869	1869	1869	1869	0
452	20240311	120800	30412262	1869	1869	1869	1869	0
453	20240311	120700	30412262	1869	1869	1869	1869	0
454	20240311	120600	30412262	1869	1869	1869	1869	0
455	20240311	120500	30412262	1869	1869	1869	1869	0
456	20240311	120400	30412262	1869	1869	1869	1869	0
457	20240311	120300	30412262	1869	1869	1869	1869	0
458	20240311	120200	30412262	1869	1869	1869	1869	0
459	20240311	120100	30412262	1869	1869	1869	1869	1
460	20240311	120000	30410393	1863	1863	1863	1863	0
461	20240311	115900	30410393	1863	1863	1863	1863	170
462	20240311	115800	30093683	1863	1863	1863	1863	0
463	20240311	115700	30093683	1863	1864	1864	1863	921
464	20240311	115600	28377510	1869	1869	1869	1869	1
465	20240311	115500	28375641	1863	1863	1863	1863	0
466	20240311	115400	28375641	1863	1863	1863	1863	0
467	20240311	115300	28375641	1863	1863	1863	1863	0
468	20240311	115200	28375641	1863	1863	1863	1863	0
469	20240311	115100	28375641	1863	1863	1863	1863	0
470	20240311	115000	28375641	1863	1863	1863	1863	0
471	20240311	114900	28375641	1863	1863	1863	1863	0
472	20240311	114800	28375641	1863	1863	1863	1863	0
473	20240311	114700	28375641	1863	1863	1863	1863	0
474	20240311	114600	28375641	1863	1863	1863	1863	0
475	20240311	114500	28375641	1863	1863	1863	1863	0
476	20240311	114400	28375641	1863	1863	1863	1863	0
477	20240311	114300	28375641	1863	1863	1863	1863	0
478	20240311	114200	28375641	1863	1863	1863	1863	0
479	20240311	114100	28375641	1863	1863	1863	1863	0
480	20240311	114000	28375641	1863	1863	1863	1863	0
481	20240311	113900	28375641	1863	1863	1863	1863	0
482	20240311	113800	28375641	1863	1863	1863	1863	0
483	20240311	113700	28375641	1863	1863	1863	1863	0
484	20240311	113600	28375641	1863	1863	1863	1863	1200
485	20240311	113500	26140041	1863	1863	1863	1863	0
486	20240311	113400	26140041	1863	1864	1864	1863	5464
487	20240311	113300	15960120	1864	1864	1864	1864	0
488	20240311	113200	15960120	1864	1864	1864	1864	0
489	20240311	113100	15960120	1864	1864	1864	1864	0
490	20240311	113000	15960120	1864	1864	1864	1864	0
491	20240311	112900	15960120	1864	1864	1864	1864	0
492	20240311	112800	15960120	1864	1866	1866	1864	327
493	20240311	112700	15350254	1866	1866	1866	1866	3
494	20240311	112600	15344656	1868	1868	1868	1868	0
495	20240311	112500	15344656	1868	1868	1868	1868	0
496	20240311	112400	15344656	1868	1868	1868	1868	136
497	20240311	112300	15090608	1868	1868	1868	1868	0
498	20240311	112200	15090608	1868	1868	1868	1868	0
499	20240311	112100	15090608	1868	1868	1868	1868	0
500	20240311	112000	15090608	1868	1868	1868	1868	117
501	20240311	111900	14872052	1868	1868	1868	1868	0
502	20240311	111800	14872052	1868	1868	1868	1868	0
503	20240311	111700	14872052	1868	1868	1868	1868	0
504	20240311	111600	14872052	1868	1868	1868	1868	0
505	20240311	111500	14872052	1868	1868	1868	1868	0
506	20240311	111400	14872052	1868	1868	1868	1868	0
507	20240311	111300	14872052	1868	1868	1868	1868	0
508	20240311	111200	14872052	1868	1868	1868	1868	0
509	20240311	111100	14872052	1868	1868	1868	1868	0
510	20240311	111000	14872052	1868	1868	1868	1868	0
511	20240311	110900	14872052	1868	1868	1868	1868	2
512	20240311	110800	14868316	1868	1868	1868	1868	0
513	20240311	110700	14868316	1868	1868	1868	1868	0
514	20240311	110600	14868316	1868	1868	1868	1868	0
515	20240311	110500	14868316	1868	1868	1868	1868	0
516	20240311	110400	14868316	1868	1868	1868	1868	0
517	20240311	110300	14868316	1868	1868	1868	1868	0
518	20240311	110200	14868316	1868	1868	1868	1868	10
519	20240311	110100	14849636	1868	1868	1868	1868	0
520	20240311	110000	14849636	1868	1868	1868	1868	0
521	20240311	105900	14849636	1868	1868	1868	1868	0
522	20240311	105800	14849636	1868	1868	1868	1868	0
523	20240311	105700	14849636	1868	1868	1868	1868	0
524	20240311	105600	14849636	1868	1868	1868	1868	120
525	20240311	105500	14625476	1869	1869	1869	1869	0
526	20240311	105400	14625476	1869	1869	1869	1869	0
527	20240311	105300	14625476	1869	1869	1869	1869	0
528	20240311	105200	14625476	1869	1869	1869	1869	0
529	20240311	105100	14625476	1869	1869	1869	1869	0
530	20240311	105000	14625476	1869	1869	1869	1869	0
531	20240311	104900	14625476	1869	1869	1869	1869	19
532	20240311	104800	14589965	1869	1869	1869	1869	34
533	20240311	104700	14526419	1868	1868	1868	1868	142
534	20240311	104600	14261163	1869	1869	1869	1869	0
535	20240311	104500	14261163	1869	1869	1869	1869	68
536	20240311	104400	14134071	1868	1868	1868	1868	0
537	20240311	104300	14134071	1868	1868	1868	1868	2
538	20240311	104200	14130335	1866	1866	1866	1866	30
539	20240311	104100	14074355	1866	1866	1866	1866	0
540	20240311	104000	14074355	1866	1866	1866	1866	0
541	20240311	103900	14074355	1866	1866	1866	1866	4
542	20240311	103800	14066891	1868	1868	1868	1868	10
543	20240311	103700	14048211	1868	1868	1868	1868	0
544	20240311	103600	14048211	1868	1868	1868	1868	101
545	20240311	103500	13859543	1866	1866	1866	1866	0
546	20240311	103400	13859543	1866	1866	1866	1866	0
547	20240311	103300	13859543	1866	1866	1866	1866	0
548	20240311	103200	13859543	1866	1866	1866	1866	0
549	20240311	103100	13859543	1866	1866	1866	1866	0
550	20240311	103000	13859543	1866	1866	1866	1866	0
551	20240311	102900	13859543	1866	1866	1866	1866	0
552	20240311	102800	13859543	1866	1866	1866	1866	1
553	20240311	102700	13857677	1868	1868	1868	1868	0
554	20240311	102600	13857677	1868	1868	1868	1868	0
555	20240311	102500	13857677	1868	1868	1868	1868	0
556	20240311	102400	13857677	1868	1868	1868	1868	0
557	20240311	102300	13857677	1868	1868	1868	1868	0
558	20240311	102200	13857677	1868	1868	1868	1868	0
559	20240311	102100	13857677	1868	1868	1868	1868	0
560	20240311	102000	13857677	1868	1868	1868	1868	0
561	20240311	101900	13857677	1868	1868	1868	1868	2
562	20240311	101800	13853941	1868	1868	1868	1868	2
563	20240311	101700	13850205	1868	1868	1868	1868	0
564	20240311	101600	13850205	1868	1868	1868	1868	100
565	20240311	101500	13663405	1868	1868	1868	1868	8
566	20240311	101400	13648461	1868	1868	1868	1868	0
567	20240311	101300	13648461	1868	1868	1868	1868	0
568	20240311	101200	13648461	1868	1868	1868	1868	0
569	20240311	101100	13648461	1868	1868	1868	1868	0
570	20240311	101000	13648461	1868	1868	1868	1868	0
571	20240311	100900	13648461	1868	1868	1868	1868	0
572	20240311	100800	13648461	1868	1868	1868	1868	0
573	20240311	100700	13648461	1868	1868	1868	1868	8
574	20240311	100600	13633517	1868	1868	1868	1868	200
575	20240311	100500	13259917	1868	1868	1868	1868	10
576	20240311	100400	13241237	1863	1863	1863	1863	18
577	20240311	100300	13207703	1864	1864	1864	1864	0
578	20240311	100200	13207703	1864	1864	1864	1864	0
579	20240311	100100	13207703	1864	1864	1864	1864	0
580	20240311	100000	13207703	1864	1864	1864	1864	0
581	20240311	095900	13207703	1864	1864	1864	1864	0
582	20240311	095800	13207703	1864	1864	1864	1864	0
583	20240311	095700	13207703	1864	1864	1864	1864	0
584	20240311	095600	13207703	1864	1864	1864	1864	0
585	20240311	095500	13207703	1864	1864	1864	1864	0
586	20240311	095400	13207703	1864	1864	1864	1864	0
587	20240311	095300	13207703	1864	1864	1864	1864	0
588	20240311	095200	13207703	1864	1864	1864	1864	1
589	20240311	095100	13205839	1869	1869	1869	1869	0
590	20240311	095000	13205839	1869	1869	1869	1869	0
591	20240311	094900	13205839	1869	1869	1869	1869	53
592	20240311	094800	13106782	1869	1869	1869	1869	0
593	20240311	094700	13106782	1869	1869	1869	1869	0
594	20240311	094600	13106782	1869	1869	1869	1869	0
595	20240311	094500	13106782	1869	1869	1869	1869	0
596	20240311	094400	13106782	1869	1869	1869	1869	0
597	20240311	094300	13106782	1869	1869	1869	1869	0
598	20240311	094200	13106782	1869	1869	1869	1869	0
599	20240311	094100	13106782	1869	1869	1869	1869	12
600	20240311	094000	13084354	1869	1869	1869	1869	0
601	20240311	093900	13084354	1869	1869	1869	1869	5
602	20240311	093800	13075009	1869	1869	1869	1869	12
603	20240311	093700	13052581	1869	1869	1869	1869	0
604	20240311	093600	13052581	1869	1869	1869	1869	2
605	20240311	093500	13048843	1870	1870	1870	1870	0
606	20240311	093400	13048843	1870	1870	1870	1870	0
607	20240311	093300	13048843	1870	1870	1870	1870	0
608	20240311	093200	13048843	1870	1870	1870	1870	69
609	20240311	093100	12919813	1870	1870	1870	1870	0
610	20240311	093000	12919813	1870	1870	1870	1870	3
611	20240311	092900	12914203	1869	1869	1869	1869	109
612	20240311	092800	12710482	1869	1869	1869	1869	0
613	20240311	092700	12710482	1869	1869	1869	1869	0
614	20240311	092600	12710482	1869	1869	1869	1869	0
615	20240311	092500	12710482	1869	1856	1869	1856	105
616	20240311	092400	12514740	1855	1855	1855	1855	0
617	20240311	092300	12514740	1855	1855	1855	1855	0
618	20240311	092200	12514740	1855	1855	1855	1855	0
619	20240311	092100	12514740	1855	1855	1855	1855	0
620	20240311	092000	12514740	1855	1855	1855	1855	0
621	20240311	091900	12514740	1855	1855	1855	1855	0
622	20240311	091800	12514740	1855	1858	1858	1855	1105
623	20240311	091700	10464855	1859	1859	1859	1859	0
624	20240311	091600	10464855	1859	1859	1859	1859	0
625	20240311	091500	10464855	1859	1859	1859	1859	10
626	20240311	091400	10446265	1856	1856	1856	1856	0
627	20240311	091300	10446265	1856	1856	1856	1856	0
628	20240311	091200	10446265	1856	1856	1856	1856	24
629	20240311	091100	10401721	1856	1857	1857	1856	1173
630	20240311	091000	8224533	1856	1856	1856	1856	283
631	20240311	090900	7699285	1856	1856	1856	1856	0
632	20240311	090800	7699285	1856	1856	1856	1856	194
633	20240311	090700	7339221	1856	1857	1857	1856	261
634	20240311	090600	6854800	1857	1857	1857	1857	45
635	20240311	090500	6771235	1856	1864	1864	1856	1224
636	20240311	090400	4499135	1865	1865	1865	1865	0
637	20240311	090300	4499135	1865	1870	1870	1865	99
638	20240311	090200	4314380	1866	1866	1866	1866	2
639	20240311	090100	4310648	1871	1868	1871	1868	211
640	20240311	090000	3915903	1870	1871	1871	1870	2093