KissMeData/060380/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193800	15706664	1894	1894	1894	1894	69
3	20240319	193700	15706664	1894	1894	1894	1894	0
4	20240319	193600	15706664	1894	1894	1894	1894	0
5	20240319	193500	15706664	1894	1894	1894	1894	0
6	20240319	193400	15706664	1894	1894	1894	1894	0
7	20240319	193300	15706664	1894	1894	1894	1894	0
8	20240319	193200	15706664	1894	1894	1894	1894	0
9	20240319	193100	15706664	1894	1894	1894	1894	0
10	20240319	193000	15706664	1894	1894	1894	1894	0
11	20240319	192900	15706664	1894	1894	1894	1894	0
12	20240319	192800	15706664	1894	1894	1894	1894	0
13	20240319	192700	15706664	1894	1894	1894	1894	0
14	20240319	192600	15706664	1894	1894	1894	1894	0
15	20240319	192500	15706664	1894	1894	1894	1894	0
16	20240319	192400	15706664	1894	1894	1894	1894	0
17	20240319	192300	15706664	1894	1894	1894	1894	0
18	20240319	192200	15706664	1894	1894	1894	1894	0
19	20240319	192100	15706664	1894	1894	1894	1894	0
20	20240319	192000	15706664	1894	1894	1894	1894	0
21	20240319	191900	15706664	1894	1894	1894	1894	0
22	20240319	191800	15706664	1894	1894	1894	1894	0
23	20240319	191700	15706664	1894	1894	1894	1894	0
24	20240319	191600	15706664	1894	1894	1894	1894	0
25	20240319	191500	15706664	1894	1894	1894	1894	0
26	20240319	191400	15706664	1894	1894	1894	1894	0
27	20240319	191300	15706664	1894	1894	1894	1894	0
28	20240319	191200	15706664	1894	1894	1894	1894	0
29	20240319	191100	15706664	1894	1894	1894	1894	0
30	20240319	191000	15706664	1894	1894	1894	1894	0
31	20240319	190900	15706664	1894	1894	1894	1894	0
32	20240319	190800	15706664	1894	1894	1894	1894	69
33	20240319	190700	15706664	1894	1894	1894	1894	0
34	20240319	190600	15706664	1894	1894	1894	1894	0
35	20240319	190500	15706664	1894	1894	1894	1894	0
36	20240319	190400	15706664	1894	1894	1894	1894	0
37	20240319	190300	15706664	1894	1894	1894	1894	0
38	20240319	190200	15706664	1894	1894	1894	1894	0
39	20240319	190100	15706664	1894	1894	1894	1894	0
40	20240319	190000	15706664	1894	1894	1894	1894	0
41	20240319	185900	15706664	1894	1894	1894	1894	0
42	20240319	185800	15706664	1894	1894	1894	1894	0
43	20240319	185700	15706664	1894	1894	1894	1894	0
44	20240319	185600	15706664	1894	1894	1894	1894	0
45	20240319	185500	15706664	1894	1894	1894	1894	0
46	20240319	185400	15706664	1894	1894	1894	1894	0
47	20240319	185300	15706664	1894	1894	1894	1894	0
48	20240319	185200	15706664	1894	1894	1894	1894	0
49	20240319	185100	15706664	1894	1894	1894	1894	0
50	20240319	185000	15706664	1894	1894	1894	1894	0
51	20240319	184900	15706664	1894	1894	1894	1894	0
52	20240319	184800	15706664	1894	1894	1894	1894	0
53	20240319	184700	15706664	1894	1894	1894	1894	0
54	20240319	184600	15706664	1894	1894	1894	1894	0
55	20240319	184500	15706664	1894	1894	1894	1894	0
56	20240319	184400	15706664	1894	1894	1894	1894	0
57	20240319	184300	15706664	1894	1894	1894	1894	0
58	20240319	184200	15706664	1894	1894	1894	1894	0
59	20240319	184100	15706664	1894	1894	1894	1894	0
60	20240319	184000	15706664	1894	1894	1894	1894	0
61	20240319	183900	15706664	1894	1894	1894	1894	0
62	20240319	183800	15706664	1894	1894	1894	1894	69
63	20240319	183700	15706664	1894	1894	1894	1894	0
64	20240319	183600	15706664	1894	1894	1894	1894	0
65	20240319	183500	15706664	1894	1894	1894	1894	0
66	20240319	183400	15706664	1894	1894	1894	1894	0
67	20240319	183300	15706664	1894	1894	1894	1894	0
68	20240319	183200	15706664	1894	1894	1894	1894	0
69	20240319	183100	15706664	1894	1894	1894	1894	0
70	20240319	183000	15706664	1894	1894	1894	1894	0
71	20240319	182900	15706664	1894	1894	1894	1894	0
72	20240319	182800	15706664	1894	1894	1894	1894	0
73	20240319	182700	15706664	1894	1894	1894	1894	0
74	20240319	182600	15706664	1894	1894	1894	1894	0
75	20240319	182500	15706664	1894	1894	1894	1894	0
76	20240319	182400	15706664	1894	1894	1894	1894	0
77	20240319	182300	15706664	1894	1894	1894	1894	0
78	20240319	182200	15706664	1894	1894	1894	1894	0
79	20240319	182100	15706664	1894	1894	1894	1894	0
80	20240319	182000	15706664	1894	1894	1894	1894	0
81	20240319	181900	15706664	1894	1894	1894	1894	0
82	20240319	181800	15706664	1894	1894	1894	1894	0
83	20240319	181700	15706664	1894	1894	1894	1894	0
84	20240319	181600	15706664	1894	1894	1894	1894	0
85	20240319	181500	15706664	1894	1894	1894	1894	0
86	20240319	181400	15706664	1894	1894	1894	1894	0
87	20240319	181300	15706664	1894	1894	1894	1894	0
88	20240319	181200	15706664	1894	1894	1894	1894	0
89	20240319	181100	15706664	1894	1894	1894	1894	0
90	20240319	181000	15706664	1894	1894	1894	1894	0
91	20240319	180900	15706664	1894	1894	1894	1894	0
92	20240319	180800	15706664	1894	1894	1894	1894	69
93	20240319	180700	15706664	1894	1894	1894	1894	0
94	20240319	180600	15706664	1894	1894	1894	1894	0
95	20240319	180500	15706664	1894	1894	1894	1894	0
96	20240319	180400	15706664	1894	1894	1894	1894	0
97	20240319	180300	15706664	1894	1894	1894	1894	0
98	20240319	180200	15706664	1894	1894	1894	1894	0
99	20240319	180100	15706664	1894	1894	1894	1894	0
100	20240319	180000	15706664	1894	1894	1894	1894	0
101	20240319	175900	15706664	1894	1894	1894	1894	0
102	20240319	175800	15706664	1894	1894	1894	1894	0
103	20240319	175700	15706664	1894	1894	1894	1894	0
104	20240319	175600	15706664	1894	1894	1894	1894	0
105	20240319	175500	15706664	1894	1894	1894	1894	0
106	20240319	175400	15706664	1894	1894	1894	1894	0
107	20240319	175300	15706664	1894	1894	1894	1894	0
108	20240319	175200	15706664	1894	1894	1894	1894	0
109	20240319	175100	15706664	1894	1894	1894	1894	0
110	20240319	175000	15706664	1894	1894	1894	1894	0
111	20240319	174900	15706664	1894	1894	1894	1894	0
112	20240319	174800	15706664	1894	1894	1894	1894	0
113	20240319	174700	15706664	1894	1894	1894	1894	0
114	20240319	174600	15706664	1894	1894	1894	1894	0
115	20240319	174500	15706664	1894	1894	1894	1894	0
116	20240319	174400	15706664	1894	1894	1894	1894	0
117	20240319	174300	15706664	1894	1894	1894	1894	0
118	20240319	174200	15706664	1894	1894	1894	1894	0
119	20240319	174100	15706664	1894	1894	1894	1894	0
120	20240319	174000	15706664	1894	1894	1894	1894	0
121	20240319	173900	15706664	1894	1894	1894	1894	0
122	20240319	173800	15706664	1894	1894	1894	1894	69
123	20240319	173700	15706664	1894	1894	1894	1894	0
124	20240319	173600	15706664	1894	1894	1894	1894	0
125	20240319	173500	15706664	1894	1894	1894	1894	0
126	20240319	173400	15706664	1894	1894	1894	1894	0
127	20240319	173300	15706664	1894	1894	1894	1894	0
128	20240319	173200	15706664	1894	1894	1894	1894	0
129	20240319	173100	15706664	1894	1894	1894	1894	0
130	20240319	173000	15706664	1894	1894	1894	1894	0
131	20240319	172900	15706664	1894	1894	1894	1894	0
132	20240319	172800	15706664	1894	1894	1894	1894	0
133	20240319	172700	15706664	1894	1894	1894	1894	0
134	20240319	172600	15706664	1894	1894	1894	1894	0
135	20240319	172500	15706664	1894	1894	1894	1894	0
136	20240319	172400	15706664	1894	1894	1894	1894	0
137	20240319	172300	15706664	1894	1894	1894	1894	0
138	20240319	172200	15706664	1894	1894	1894	1894	0
139	20240319	172100	15706664	1894	1894	1894	1894	0
140	20240319	172000	15706664	1894	1894	1894	1894	0
141	20240319	171900	15706664	1894	1894	1894	1894	0
142	20240319	171800	15706664	1894	1894	1894	1894	0
143	20240319	171700	15706664	1894	1894	1894	1894	0
144	20240319	171600	15706664	1894	1894	1894	1894	0
145	20240319	171500	15706664	1894	1894	1894	1894	0
146	20240319	171400	15706664	1894	1894	1894	1894	0
147	20240319	171300	15706664	1894	1894	1894	1894	0
148	20240319	171200	15706664	1894	1894	1894	1894	0
149	20240319	171100	15706664	1894	1894	1894	1894	0
150	20240319	171000	15706664	1894	1894	1894	1894	0
151	20240319	170900	15706664	1894	1894	1894	1894	0
152	20240319	170800	15706664	1894	1894	1894	1894	69
153	20240319	170700	15706664	1894	1894	1894	1894	0
154	20240319	170600	15706664	1894	1894	1894	1894	0
155	20240319	170500	15706664	1894	1894	1894	1894	0
156	20240319	170400	15706664	1894	1894	1894	1894	0
157	20240319	170300	15706664	1894	1894	1894	1894	0
158	20240319	170200	15706664	1894	1894	1894	1894	0
159	20240319	170100	15706664	1894	1894	1894	1894	0
160	20240319	170000	15706664	1894	1894	1894	1894	0
161	20240319	165900	15706664	1894	1894	1894	1894	0
162	20240319	165800	15706664	1894	1894	1894	1894	0
163	20240319	165700	15706664	1894	1894	1894	1894	0
164	20240319	165600	15706664	1894	1894	1894	1894	0
165	20240319	165500	15706664	1894	1894	1894	1894	0
166	20240319	165400	15706664	1894	1894	1894	1894	0
167	20240319	165300	15706664	1894	1894	1894	1894	0
168	20240319	165200	15706664	1894	1894	1894	1894	0
169	20240319	165100	15706664	1894	1894	1894	1894	0
170	20240319	165000	15706664	1894	1894	1894	1894	0
171	20240319	164900	15706664	1894	1894	1894	1894	0
172	20240319	164800	15706664	1894	1894	1894	1894	0
173	20240319	164700	15706664	1894	1894	1894	1894	0
174	20240319	164600	15706664	1894	1894	1894	1894	0
175	20240319	164500	15706664	1894	1894	1894	1894	0
176	20240319	164400	15706664	1894	1894	1894	1894	0
177	20240319	164300	15706664	1894	1894	1894	1894	0
178	20240319	164200	15706664	1894	1894	1894	1894	0
179	20240319	164100	15706664	1894	1894	1894	1894	0
180	20240319	164000	15706664	1894	1894	1894	1894	0
181	20240319	163900	15706664	1894	1894	1894	1894	0
182	20240319	163800	15706664	1894	1894	1894	1894	69
183	20240319	163700	15706664	1894	1894	1894	1894	0
184	20240319	163600	15706664	1894	1894	1894	1894	0
185	20240319	163500	15706664	1894	1894	1894	1894	0
186	20240319	163400	15706664	1894	1894	1894	1894	0
187	20240319	163300	15706664	1894	1894	1894	1894	0
188	20240319	163200	15706664	1894	1894	1894	1894	0
189	20240319	163100	15706664	1894	1894	1894	1894	0
190	20240319	163000	15706664	1894	1894	1894	1894	0
191	20240319	162900	15706664	1894	1894	1894	1894	0
192	20240319	162800	15706664	1894	1894	1894	1894	0
193	20240319	162700	15706664	1894	1894	1894	1894	0
194	20240319	162600	15706664	1894	1894	1894	1894	0
195	20240319	162500	15706664	1894	1894	1894	1894	0
196	20240319	162400	15706664	1894	1894	1894	1894	0
197	20240319	162300	15706664	1894	1894	1894	1894	0
198	20240319	162200	15706664	1894	1894	1894	1894	0
199	20240319	162100	15706664	1894	1894	1894	1894	0
200	20240319	162000	15706664	1894	1894	1894	1894	0
201	20240319	161900	15706664	1894	1894	1894	1894	0
202	20240319	161800	15706664	1894	1894	1894	1894	0
203	20240319	161700	15706664	1894	1894	1894	1894	0
204	20240319	161600	15706664	1894	1894	1894	1894	0
205	20240319	161500	15706664	1894	1894	1894	1894	0
206	20240319	161400	15706664	1894	1894	1894	1894	0
207	20240319	161300	15706664	1894	1894	1894	1894	0
208	20240319	161200	15706664	1894	1894	1894	1894	0
209	20240319	161100	15706664	1894	1894	1894	1894	0
210	20240319	161000	15706664	1894	1894	1894	1894	0
211	20240319	160900	15706664	1894	1894	1894	1894	0
212	20240319	160800	15706664	1894	1894	1894	1894	69
213	20240319	160700	15706664	1894	1894	1894	1894	0
214	20240319	160600	15706664	1894	1894	1894	1894	0
215	20240319	160500	15706664	1894	1894	1894	1894	0
216	20240319	160400	15706664	1894	1894	1894	1894	0
217	20240319	160300	15706664	1894	1894	1894	1894	0
218	20240319	160200	15706664	1894	1894	1894	1894	0
219	20240319	160100	15706664	1894	1894	1894	1894	0
220	20240319	160000	15706664	1894	1894	1894	1894	0
221	20240319	155900	15706664	1894	1894	1894	1894	0
222	20240319	155800	15706664	1894	1894	1894	1894	0
223	20240319	155700	15706664	1894	1894	1894	1894	0
224	20240319	155600	15706664	1894	1894	1894	1894	0
225	20240319	155500	15706664	1894	1894	1894	1894	0
226	20240319	155400	15706664	1894	1894	1894	1894	0
227	20240319	155300	15706664	1894	1894	1894	1894	0
228	20240319	155200	15706664	1894	1894	1894	1894	0
229	20240319	155100	15706664	1894	1894	1894	1894	0
230	20240319	155000	15706664	1894	1894	1894	1894	0
231	20240319	154900	15706664	1894	1894	1894	1894	0
232	20240319	154800	15706664	1894	1894	1894	1894	0
233	20240319	154700	15706664	1894	1894	1894	1894	0
234	20240319	154600	15706664	1894	1894	1894	1894	0
235	20240319	154500	15706664	1894	1894	1894	1894	0
236	20240319	154400	15706664	1894	1894	1894	1894	0
237	20240319	154300	15706664	1894	1894	1894	1894	0
238	20240319	154200	15706664	1894	1894	1894	1894	0
239	20240319	154100	15706664	1894	1894	1894	1894	0
240	20240319	154000	15706664	1894	1894	1894	1894	0
241	20240319	153900	15706664	1894	1894	1894	1894	0
242	20240319	153800	15706664	1894	1894	1894	1894	69
243	20240319	153700	15706664	1894	1894	1894	1894	0
244	20240319	153600	15706664	1894	1894	1894	1894	0
245	20240319	153500	15706664	1894	1894	1894	1894	0
246	20240319	153400	15706664	1894	1894	1894	1894	0
247	20240319	153300	15706664	1894	1894	1894	1894	0
248	20240319	153200	15706664	1894	1894	1894	1894	0
249	20240319	153100	15706664	1894	1894	1894	1894	0
250	20240319	153000	15706664	1894	1894	1894	1894	69
251	20240319	152900	15575978	1893	1893	1893	1893	0
252	20240319	152800	15575978	1893	1893	1893	1893	0
253	20240319	152700	15575978	1893	1893	1893	1893	0
254	20240319	152600	15575978	1893	1893	1893	1893	0
255	20240319	152500	15575978	1893	1893	1893	1893	0
256	20240319	152400	15575978	1893	1893	1893	1893	0
257	20240319	152300	15575978	1893	1893	1893	1893	0
258	20240319	152200	15575978	1893	1893	1893	1893	0
259	20240319	152100	15575978	1893	1893	1893	1893	0
260	20240319	152000	15575978	1893	1893	1893	1893	0
261	20240319	151900	15575978	1893	1893	1893	1893	0
262	20240319	151800	15575978	1893	1893	1893	1893	0
263	20240319	151700	15575978	1893	1893	1893	1893	0
264	20240319	151600	15575978	1893	1893	1893	1893	0
265	20240319	151500	15575978	1893	1893	1893	1893	0
266	20240319	151400	15575978	1893	1893	1893	1893	0
267	20240319	151300	15575978	1893	1893	1893	1893	0
268	20240319	151200	15575978	1893	1893	1893	1893	0
269	20240319	151100	15575978	1893	1893	1893	1893	0
270	20240319	151000	15575978	1893	1893	1893	1893	0
271	20240319	150900	15575978	1893	1893	1893	1893	0
272	20240319	150800	15575978	1893	1893	1893	1893	0
273	20240319	150700	15575978	1893	1893	1893	1893	0
274	20240319	150600	15575978	1893	1893	1893	1893	0
275	20240319	150500	15575978	1893	1893	1893	1893	0
276	20240319	150400	15575978	1893	1893	1893	1893	0
277	20240319	150300	15575978	1893	1893	1893	1893	0
278	20240319	150200	15575978	1893	1893	1893	1893	0
279	20240319	150100	15575978	1893	1893	1893	1893	0
280	20240319	150000	15575978	1893	1893	1893	1893	0
281	20240319	145900	15575978	1893	1893	1893	1893	0
282	20240319	145800	15575978	1893	1893	1893	1893	0
283	20240319	145700	15575978	1893	1893	1893	1893	0
284	20240319	145600	15575978	1893	1893	1893	1893	0
285	20240319	145500	15575978	1893	1893	1893	1893	0
286	20240319	145400	15575978	1893	1893	1893	1893	0
287	20240319	145300	15575978	1893	1893	1893	1893	1
288	20240319	145200	15574085	1872	1872	1872	1872	0
289	20240319	145100	15574085	1872	1872	1872	1872	0
290	20240319	145000	15574085	1872	1872	1872	1872	0
291	20240319	144900	15574085	1872	1872	1872	1872	0
292	20240319	144800	15574085	1872	1872	1872	1872	0
293	20240319	144700	15574085	1872	1872	1872	1872	0
294	20240319	144600	15574085	1872	1872	1872	1872	0
295	20240319	144500	15574085	1872	1886	1886	1872	1444
296	20240319	144400	12863315	1894	1894	1894	1894	0
297	20240319	144300	12863315	1894	1894	1894	1894	0
298	20240319	144200	12863315	1894	1894	1894	1894	0
299	20240319	144100	12863315	1894	1894	1894	1894	0
300	20240319	144000	12863315	1894	1894	1894	1894	0
301	20240319	143900	12863315	1894	1894	1894	1894	0
302	20240319	143800	12863315	1894	1894	1894	1894	0
303	20240319	143700	12863315	1894	1894	1894	1894	0
304	20240319	143600	12863315	1894	1894	1894	1894	0
305	20240319	143500	12863315	1894	1894	1894	1894	0
306	20240319	143400	12863315	1894	1894	1894	1894	0
307	20240319	143300	12863315	1894	1894	1894	1894	0
308	20240319	143200	12863315	1894	1894	1894	1894	1
309	20240319	143100	12861421	1896	1896	1896	1896	0
310	20240319	143000	12861421	1896	1896	1896	1896	0
311	20240319	142900	12861421	1896	1896	1896	1896	0
312	20240319	142800	12861421	1896	1896	1896	1896	0
313	20240319	142700	12861421	1896	1896	1896	1896	0
314	20240319	142600	12861421	1896	1896	1896	1896	0
315	20240319	142500	12861421	1896	1896	1896	1896	0
316	20240319	142400	12861421	1896	1896	1896	1896	0
317	20240319	142300	12861421	1896	1896	1896	1896	0
318	20240319	142200	12861421	1896	1896	1896	1896	0
319	20240319	142100	12861421	1896	1896	1896	1896	0
320	20240319	142000	12861421	1896	1896	1896	1896	0
321	20240319	141900	12861421	1896	1896	1896	1896	0
322	20240319	141800	12861421	1896	1896	1896	1896	0
323	20240319	141700	12861421	1896	1896	1896	1896	0
324	20240319	141600	12861421	1896	1896	1896	1896	0
325	20240319	141500	12861421	1896	1896	1896	1896	0
326	20240319	141400	12861421	1896	1896	1896	1896	0
327	20240319	141300	12861421	1896	1896	1896	1896	0
328	20240319	141200	12861421	1896	1896	1896	1896	4
329	20240319	141100	12853837	1896	1896	1896	1896	0
330	20240319	141000	12853837	1896	1896	1896	1896	0
331	20240319	140900	12853837	1896	1896	1896	1896	0
332	20240319	140800	12853837	1896	1896	1896	1896	0
333	20240319	140700	12853837	1896	1896	1896	1896	0
334	20240319	140600	12853837	1896	1896	1896	1896	0
335	20240319	140500	12853837	1896	1896	1896	1896	0
336	20240319	140400	12853837	1896	1896	1896	1896	0
337	20240319	140300	12853837	1896	1896	1896	1896	0
338	20240319	140200	12853837	1896	1896	1896	1896	0
339	20240319	140100	12853837	1896	1896	1896	1896	0
340	20240319	140000	12853837	1896	1896	1896	1896	0
341	20240319	135900	12853837	1896	1896	1896	1896	0
342	20240319	135800	12853837	1896	1896	1896	1896	0
343	20240319	135700	12853837	1896	1896	1896	1896	0
344	20240319	135600	12853837	1896	1896	1896	1896	0
345	20240319	135500	12853837	1896	1896	1896	1896	0
346	20240319	135400	12853837	1896	1896	1896	1896	2
347	20240319	135300	12850045	1896	1896	1896	1896	0
348	20240319	135200	12850045	1896	1896	1896	1896	0
349	20240319	135100	12850045	1896	1896	1896	1896	0
350	20240319	135000	12850045	1896	1896	1896	1896	0
351	20240319	134900	12850045	1896	1896	1896	1896	0
352	20240319	134800	12850045	1896	1896	1896	1896	2
353	20240319	134700	12846253	1896	1896	1896	1896	0
354	20240319	134600	12846253	1896	1896	1896	1896	0
355	20240319	134500	12846253	1896	1896	1896	1896	0
356	20240319	134400	12846253	1896	1896	1896	1896	20
357	20240319	134300	12808333	1896	1896	1896	1896	0
358	20240319	134200	12808333	1896	1896	1896	1896	2
359	20240319	134100	12804541	1895	1895	1895	1895	0
360	20240319	134000	12804541	1895	1895	1895	1895	0
361	20240319	133900	12804541	1895	1895	1895	1895	0
362	20240319	133800	12804541	1895	1895	1895	1895	0
363	20240319	133700	12804541	1895	1895	1895	1895	2
364	20240319	133600	12800751	1885	1885	1885	1885	0
365	20240319	133500	12800751	1885	1885	1885	1885	3
366	20240319	133400	12795096	1896	1896	1896	1896	0
367	20240319	133300	12795096	1896	1896	1896	1896	0
368	20240319	133200	12795096	1896	1896	1896	1896	0
369	20240319	133100	12795096	1896	1896	1896	1896	0
370	20240319	133000	12795096	1896	1896	1896	1896	4
371	20240319	132900	12787512	1896	1896	1896	1896	0
372	20240319	132800	12787512	1896	1896	1896	1896	0
373	20240319	132700	12787512	1896	1896	1896	1896	0
374	20240319	132600	12787512	1896	1896	1896	1896	0
375	20240319	132500	12787512	1896	1896	1896	1896	0
376	20240319	132400	12787512	1896	1896	1896	1896	2
377	20240319	132300	12783720	1896	1896	1896	1896	0
378	20240319	132200	12783720	1896	1896	1896	1896	0
379	20240319	132100	12783720	1896	1896	1896	1896	0
380	20240319	132000	12783720	1896	1896	1896	1896	0
381	20240319	131900	12783720	1896	1896	1896	1896	0
382	20240319	131800	12783720	1896	1882	1896	1882	420
383	20240319	131700	11992001	1885	1885	1885	1885	0
384	20240319	131600	11992001	1885	1885	1885	1885	2
385	20240319	131500	11988231	1885	1885	1885	1885	0
386	20240319	131400	11988231	1885	1885	1885	1885	0
387	20240319	131300	11988231	1885	1885	1885	1885	81
388	20240319	131200	11835546	1896	1896	1896	1896	2
389	20240319	131100	11831754	1896	1896	1896	1896	0
390	20240319	131000	11831754	1896	1896	1896	1896	0
391	20240319	130900	11831754	1896	1896	1896	1896	0
392	20240319	130800	11831754	1896	1896	1896	1896	0
393	20240319	130700	11831754	1896	1896	1896	1896	0
394	20240319	130600	11831754	1896	1896	1896	1896	2
395	20240319	130500	11827962	1896	1896	1896	1896	0
396	20240319	130400	11827962	1896	1896	1896	1896	0
397	20240319	130300	11827962	1896	1896	1896	1896	0
398	20240319	130200	11827962	1896	1896	1896	1896	0
399	20240319	130100	11827962	1896	1896	1896	1896	0
400	20240319	130000	11827962	1896	1896	1896	1896	2
401	20240319	125900	11824170	1896	1896	1896	1896	0
402	20240319	125800	11824170	1896	1896	1896	1896	0
403	20240319	125700	11824170	1896	1896	1896	1896	0
404	20240319	125600	11824170	1896	1896	1896	1896	0
405	20240319	125500	11824170	1896	1896	1896	1896	0
406	20240319	125400	11824170	1896	1896	1896	1896	2
407	20240319	125300	11820378	1896	1896	1896	1896	0
408	20240319	125200	11820378	1896	1896	1896	1896	0
409	20240319	125100	11820378	1896	1896	1896	1896	1
410	20240319	125000	11818482	1896	1896	1896	1896	0
411	20240319	124900	11818482	1896	1896	1896	1896	0
412	20240319	124800	11818482	1896	1896	1896	1896	2
413	20240319	124700	11814690	1896	1896	1896	1896	0
414	20240319	124600	11814690	1896	1896	1896	1896	0
415	20240319	124500	11814690	1896	1896	1896	1896	0
416	20240319	124400	11814690	1896	1896	1896	1896	0
417	20240319	124300	11814690	1896	1896	1896	1896	0
418	20240319	124200	11814690	1896	1896	1896	1896	2
419	20240319	124100	11810898	1885	1885	1885	1885	0
420	20240319	124000	11810898	1885	1885	1885	1885	0
421	20240319	123900	11810898	1885	1885	1885	1885	350
422	20240319	123800	11151148	1896	1896	1896	1896	0
423	20240319	123700	11151148	1896	1896	1896	1896	0
424	20240319	123600	11151148	1896	1896	1896	1896	2
425	20240319	123500	11147356	1886	1886	1886	1886	0
426	20240319	123400	11147356	1886	1886	1886	1886	0
427	20240319	123300	11147356	1886	1886	1886	1886	0
428	20240319	123200	11147356	1886	1886	1886	1886	0
429	20240319	123100	11147356	1886	1886	1886	1886	100
430	20240319	123000	10958756	1897	1897	1897	1897	2
431	20240319	122900	10954962	1897	1897	1897	1897	0
432	20240319	122800	10954962	1897	1897	1897	1897	3
433	20240319	122700	10949271	1897	1897	1897	1897	0
434	20240319	122600	10949271	1897	1897	1897	1897	0
435	20240319	122500	10949271	1897	1897	1897	1897	0
436	20240319	122400	10949271	1897	1889	1897	1885	352
437	20240319	122300	10284932	1897	1897	1897	1897	0
438	20240319	122200	10284932	1897	1897	1897	1897	0
439	20240319	122100	10284932	1897	1897	1897	1897	0
440	20240319	122000	10284932	1897	1897	1897	1897	0
441	20240319	121900	10284932	1897	1897	1897	1897	0
442	20240319	121800	10284932	1897	1897	1897	1897	2
443	20240319	121700	10281138	1897	1897	1897	1897	0
444	20240319	121600	10281138	1897	1897	1897	1897	0
445	20240319	121500	10281138	1897	1897	1897	1897	0
446	20240319	121400	10281138	1897	1897	1897	1897	0
447	20240319	121300	10281138	1897	1897	1897	1897	0
448	20240319	121200	10281138	1897	1897	1897	1897	2
449	20240319	121100	10277344	1889	1889	1889	1889	0
450	20240319	121000	10277344	1889	1889	1889	1889	0
451	20240319	120900	10277344	1889	1889	1889	1889	0
452	20240319	120800	10277344	1889	1889	1889	1889	0
453	20240319	120700	10277344	1889	1889	1889	1889	1
454	20240319	120600	10275455	1895	1895	1895	1895	3
455	20240319	120500	10269770	1897	1897	1897	1897	0
456	20240319	120400	10269770	1897	1897	1897	1897	151
457	20240319	120300	9983323	1897	1897	1897	1897	53
458	20240319	120200	9882782	1897	1897	1897	1897	100
459	20240319	120100	9693082	1897	1897	1897	1897	1
460	20240319	120000	9691185	1897	1898	1898	1897	3
461	20240319	115900	9685492	1897	1898	1898	1897	5
462	20240319	115800	9676003	1898	1898	1898	1898	0
463	20240319	115700	9676003	1898	1898	1898	1898	1
464	20240319	115600	9674105	1899	1899	1899	1899	0
465	20240319	115500	9674105	1899	1899	1899	1899	0
466	20240319	115400	9674105	1899	1899	1899	1899	2
467	20240319	115300	9670307	1897	1897	1897	1897	0
468	20240319	115200	9670307	1897	1897	1897	1897	1
469	20240319	115100	9668410	1897	1897	1897	1897	1
470	20240319	115000	9666513	1897	1899	1899	1897	11
471	20240319	114900	9645626	1899	1899	1899	1899	0
472	20240319	114800	9645626	1899	1899	1899	1899	2
473	20240319	114700	9641828	1899	1899	1899	1899	0
474	20240319	114600	9641828	1899	1899	1899	1899	1
475	20240319	114500	9639929	1897	1897	1897	1897	1
476	20240319	114400	9638032	1899	1899	1899	1899	0
477	20240319	114300	9638032	1899	1899	1899	1899	0
478	20240319	114200	9638032	1899	1897	1899	1897	3
479	20240319	114100	9632337	1897	1897	1897	1897	0
480	20240319	114000	9632337	1897	1897	1897	1897	0
481	20240319	113900	9632337	1897	1897	1897	1897	1
482	20240319	113800	9630440	1897	1897	1897	1897	1
483	20240319	113700	9628543	1897	1897	1897	1897	1
484	20240319	113600	9626646	1897	1899	1899	1897	242
485	20240319	113500	9167158	1899	1891	1899	1891	2
486	20240319	113400	9163368	1899	1899	1899	1899	0
487	20240319	113300	9163368	1899	1899	1899	1899	0
488	20240319	113200	9163368	1899	1899	1899	1899	36
489	20240319	113100	9095004	1899	1899	1899	1899	2
490	20240319	113000	9091206	1899	1899	1899	1899	95
491	20240319	112900	8910801	1898	1898	1898	1898	1
492	20240319	112800	8908903	1898	1898	1898	1898	0
493	20240319	112700	8908903	1898	1898	1898	1898	0
494	20240319	112600	8908903	1898	1898	1898	1898	0
495	20240319	112500	8908903	1898	1898	1898	1898	1
496	20240319	112400	8907005	1899	1899	1899	1899	2
497	20240319	112300	8903207	1895	1895	1895	1895	1
498	20240319	112200	8901312	1895	1895	1895	1895	21
499	20240319	112100	8861517	1895	1895	1895	1895	1
500	20240319	112000	8859622	1899	1899	1899	1899	45
501	20240319	111900	8774167	1899	1895	1899	1895	2
502	20240319	111800	8770373	1895	1895	1895	1895	75
503	20240319	111700	8628248	1894	1894	1894	1894	0
504	20240319	111600	8628248	1894	1894	1894	1894	0
505	20240319	111500	8628248	1894	1894	1894	1894	0
506	20240319	111400	8628248	1894	1894	1894	1894	0
507	20240319	111300	8628248	1894	1894	1894	1894	0
508	20240319	111200	8628248	1894	1894	1894	1894	102
509	20240319	111100	8435060	1880	1880	1880	1880	0
510	20240319	111000	8435060	1880	1880	1880	1880	0
511	20240319	110900	8435060	1880	1880	1880	1880	0
512	20240319	110800	8435060	1880	1880	1880	1880	0
513	20240319	110700	8435060	1880	1880	1880	1880	2
514	20240319	110600	8431300	1880	1880	1880	1880	155
515	20240319	110500	8139900	1880	1880	1880	1880	0
516	20240319	110400	8139900	1880	1880	1880	1880	0
517	20240319	110300	8139900	1880	1880	1880	1880	12
518	20240319	110200	8117340	1880	1880	1880	1880	53
519	20240319	110100	8017700	1880	1880	1880	1880	0
520	20240319	110000	8017700	1880	1879	1880	1879	3
521	20240319	105900	8012061	1879	1879	1879	1879	0
522	20240319	105800	8012061	1879	1879	1879	1879	0
523	20240319	105700	8012061	1879	1879	1879	1879	0
524	20240319	105600	8012061	1879	1879	1879	1879	0
525	20240319	105500	8012061	1879	1879	1879	1879	0
526	20240319	105400	8012061	1879	1879	1879	1879	0
527	20240319	105300	8012061	1879	1879	1879	1879	0
528	20240319	105200	8012061	1879	1879	1879	1879	0
529	20240319	105100	8012061	1879	1879	1879	1879	0
530	20240319	105000	8012061	1879	1879	1879	1879	0
531	20240319	104900	8012061	1879	1879	1879	1879	51
532	20240319	104800	7916232	1873	1873	1873	1873	0
533	20240319	104700	7916232	1873	1873	1873	1873	0
534	20240319	104600	7916232	1873	1873	1873	1873	0
535	20240319	104500	7916232	1873	1873	1873	1873	4
536	20240319	104400	7908740	1872	1872	1872	1872	0
537	20240319	104300	7908740	1872	1872	1872	1872	0
538	20240319	104200	7908740	1872	1872	1872	1872	0
539	20240319	104100	7908740	1872	1872	1872	1872	0
540	20240319	104000	7908740	1872	1872	1872	1872	0
541	20240319	103900	7908740	1872	1872	1872	1872	0
542	20240319	103800	7908740	1872	1872	1872	1872	0
543	20240319	103700	7908740	1872	1872	1872	1872	0
544	20240319	103600	7908740	1872	1872	1872	1872	0
545	20240319	103500	7908740	1872	1872	1872	1872	0
546	20240319	103400	7908740	1872	1872	1872	1872	0
547	20240319	103300	7908740	1872	1872	1872	1872	0
548	20240319	103200	7908740	1872	1872	1872	1872	288
549	20240319	103100	7369604	1880	1880	1880	1880	0
550	20240319	103000	7369604	1880	1880	1880	1880	0
551	20240319	102900	7369604	1880	1877	1880	1876	1687
552	20240319	102800	4198387	1879	1878	1879	1878	447
553	20240319	102700	3358661	1879	1873	1879	1873	558
554	20240319	102600	2312421	1871	1871	1871	1871	0
555	20240319	102500	2312421	1871	1871	1871	1871	0
556	20240319	102400	2312421	1871	1871	1871	1871	0
557	20240319	102300	2312421	1871	1871	1871	1871	0
558	20240319	102200	2312421	1871	1871	1871	1871	0
559	20240319	102100	2312421	1871	1871	1871	1871	0
560	20240319	102000	2312421	1871	1871	1871	1871	0
561	20240319	101900	2312421	1871	1871	1871	1871	0
562	20240319	101800	2312421	1871	1871	1871	1871	0
563	20240319	101700	2312421	1871	1871	1871	1871	0
564	20240319	101600	2312421	1871	1871	1871	1871	0
565	20240319	101500	2312421	1871	1871	1871	1871	0
566	20240319	101400	2312421	1871	1871	1871	1871	0
567	20240319	101300	2312421	1871	1871	1871	1871	2
568	20240319	101200	2308679	1871	1871	1871	1871	0
569	20240319	101100	2308679	1871	1871	1871	1871	0
570	20240319	101000	2308679	1871	1871	1871	1871	0
571	20240319	100900	2308679	1871	1871	1871	1871	0
572	20240319	100800	2308679	1871	1871	1871	1871	0
573	20240319	100700	2308679	1871	1871	1871	1871	3
574	20240319	100600	2303066	1873	1873	1873	1873	1
575	20240319	100500	2301193	1873	1873	1873	1873	0
576	20240319	100400	2301193	1873	1873	1873	1873	0
577	20240319	100300	2301193	1873	1873	1873	1873	0
578	20240319	100200	2301193	1873	1873	1873	1873	3
579	20240319	100100	2295574	1874	1874	1874	1874	0
580	20240319	100000	2295574	1874	1874	1874	1874	0
581	20240319	095900	2295574	1874	1874	1874	1874	0
582	20240319	095800	2295574	1874	1874	1874	1874	0
583	20240319	095700	2295574	1874	1874	1874	1874	0
584	20240319	095600	2295574	1874	1874	1874	1874	0
585	20240319	095500	2295574	1874	1874	1874	1874	20
586	20240319	095400	2258094	1874	1874	1874	1874	0
587	20240319	095300	2258094	1874	1874	1874	1874	0
588	20240319	095200	2258094	1874	1874	1874	1874	10
589	20240319	095100	2239354	1874	1874	1874	1874	0
590	20240319	095000	2239354	1874	1874	1874	1874	0
591	20240319	094900	2239354	1874	1874	1874	1874	0
592	20240319	094800	2239354	1874	1874	1874	1874	0
593	20240319	094700	2239354	1874	1874	1874	1874	0
594	20240319	094600	2239354	1874	1874	1874	1874	0
595	20240319	094500	2239354	1874	1874	1874	1874	0
596	20240319	094400	2239354	1874	1874	1874	1874	0
597	20240319	094300	2239354	1874	1874	1874	1874	30
598	20240319	094200	2183134	1874	1874	1874	1874	0
599	20240319	094100	2183134	1874	1874	1874	1874	0
600	20240319	094000	2183134	1874	1874	1874	1874	0
601	20240319	093900	2183134	1874	1874	1874	1874	0
602	20240319	093800	2183134	1874	1874	1874	1874	0
603	20240319	093700	2183134	1874	1874	1874	1874	0
604	20240319	093600	2183134	1874	1874	1874	1874	0
605	20240319	093500	2183134	1874	1874	1874	1874	0
606	20240319	093400	2183134	1874	1874	1874	1874	0
607	20240319	093300	2183134	1874	1874	1874	1874	0
608	20240319	093200	2183134	1874	1874	1874	1874	0
609	20240319	093100	2183134	1874	1874	1874	1874	103
610	20240319	093000	1990112	1867	1867	1867	1867	0
611	20240319	092900	1990112	1867	1867	1867	1867	0
612	20240319	092800	1990112	1867	1867	1867	1867	0
613	20240319	092700	1990112	1867	1867	1867	1867	0
614	20240319	092600	1990112	1867	1867	1867	1867	0
615	20240319	092500	1990112	1867	1867	1867	1867	0
616	20240319	092400	1990112	1867	1867	1867	1867	0
617	20240319	092300	1990112	1867	1867	1867	1867	0
618	20240319	092200	1990112	1867	1867	1867	1867	10
619	20240319	092100	1971442	1867	1867	1867	1867	0
620	20240319	092000	1971442	1867	1867	1867	1867	0
621	20240319	091900	1971442	1867	1867	1867	1867	0
622	20240319	091800	1971442	1867	1867	1867	1867	1
623	20240319	091700	1969575	1866	1866	1866	1866	0
624	20240319	091600	1969575	1866	1866	1866	1866	0
625	20240319	091500	1969575	1866	1866	1866	1866	0
626	20240319	091400	1969575	1866	1866	1866	1866	0
627	20240319	091300	1969575	1866	1866	1866	1866	0
628	20240319	091200	1969575	1866	1866	1866	1866	0
629	20240319	091100	1969575	1866	1867	1867	1866	708
630	20240319	091000	648297	1870	1875	1875	1870	287
631	20240319	090900	111082	1880	1880	1880	1880	5
632	20240319	090800	101682	1883	1883	1883	1883	3
633	20240319	090700	96033	1883	1883	1883	1883	0
634	20240319	090600	96033	1883	1883	1883	1883	0
635	20240319	090500	96033	1883	1883	1883	1883	0
636	20240319	090400	96033	1883	1883	1883	1883	0
637	20240319	090300	96033	1883	1883	1883	1883	0
638	20240319	090200	96033	1883	1883	1883	1883	0
639	20240319	090100	96033	1883	1883	1883	1883	0
640	20240319	090000	96033	1883	1883	1883	1883	51