KissMeData/050760/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193000	64013584	1880	1880	1880	1880	1650
3	20240314	192900	64013584	1880	1880	1880	1880	0
4	20240314	192800	64013584	1880	1880	1880	1880	0
5	20240314	192700	64013584	1880	1880	1880	1880	0
6	20240314	192600	64013584	1880	1880	1880	1880	0
7	20240314	192500	64013584	1880	1880	1880	1880	0
8	20240314	192400	64013584	1880	1880	1880	1880	0
9	20240314	192300	64013584	1880	1880	1880	1880	0
10	20240314	192200	64013584	1880	1880	1880	1880	0
11	20240314	192100	64013584	1880	1880	1880	1880	0
12	20240314	192000	64013584	1880	1880	1880	1880	0
13	20240314	191900	64013584	1880	1880	1880	1880	0
14	20240314	191800	64013584	1880	1880	1880	1880	0
15	20240314	191700	64013584	1880	1880	1880	1880	0
16	20240314	191600	64013584	1880	1880	1880	1880	0
17	20240314	191500	64013584	1880	1880	1880	1880	0
18	20240314	191400	64013584	1880	1880	1880	1880	0
19	20240314	191300	64013584	1880	1880	1880	1880	0
20	20240314	191200	64013584	1880	1880	1880	1880	0
21	20240314	191100	64013584	1880	1880	1880	1880	0
22	20240314	191000	64013584	1880	1880	1880	1880	0
23	20240314	190900	64013584	1880	1880	1880	1880	0
24	20240314	190800	64013584	1880	1880	1880	1880	0
25	20240314	190700	64013584	1880	1880	1880	1880	0
26	20240314	190600	64013584	1880	1880	1880	1880	0
27	20240314	190500	64013584	1880	1880	1880	1880	0
28	20240314	190400	64013584	1880	1880	1880	1880	0
29	20240314	190300	64013584	1880	1880	1880	1880	0
30	20240314	190200	64013584	1880	1880	1880	1880	0
31	20240314	190100	64013584	1880	1880	1880	1880	0
32	20240314	190000	64013584	1880	1880	1880	1880	1650
33	20240314	185900	64013584	1880	1880	1880	1880	0
34	20240314	185800	64013584	1880	1880	1880	1880	0
35	20240314	185700	64013584	1880	1880	1880	1880	0
36	20240314	185600	64013584	1880	1880	1880	1880	0
37	20240314	185500	64013584	1880	1880	1880	1880	0
38	20240314	185400	64013584	1880	1880	1880	1880	0
39	20240314	185300	64013584	1880	1880	1880	1880	0
40	20240314	185200	64013584	1880	1880	1880	1880	0
41	20240314	185100	64013584	1880	1880	1880	1880	0
42	20240314	185000	64013584	1880	1880	1880	1880	0
43	20240314	184900	64013584	1880	1880	1880	1880	0
44	20240314	184800	64013584	1880	1880	1880	1880	0
45	20240314	184700	64013584	1880	1880	1880	1880	0
46	20240314	184600	64013584	1880	1880	1880	1880	0
47	20240314	184500	64013584	1880	1880	1880	1880	0
48	20240314	184400	64013584	1880	1880	1880	1880	0
49	20240314	184300	64013584	1880	1880	1880	1880	0
50	20240314	184200	64013584	1880	1880	1880	1880	0
51	20240314	184100	64013584	1880	1880	1880	1880	0
52	20240314	184000	64013584	1880	1880	1880	1880	0
53	20240314	183900	64013584	1880	1880	1880	1880	0
54	20240314	183800	64013584	1880	1880	1880	1880	0
55	20240314	183700	64013584	1880	1880	1880	1880	0
56	20240314	183600	64013584	1880	1880	1880	1880	0
57	20240314	183500	64013584	1880	1880	1880	1880	0
58	20240314	183400	64013584	1880	1880	1880	1880	0
59	20240314	183300	64013584	1880	1880	1880	1880	0
60	20240314	183200	64013584	1880	1880	1880	1880	0
61	20240314	183100	64013584	1880	1880	1880	1880	0
62	20240314	183000	64013584	1880	1880	1880	1880	1650
63	20240314	182900	64013584	1880	1880	1880	1880	0
64	20240314	182800	64013584	1880	1880	1880	1880	0
65	20240314	182700	64013584	1880	1880	1880	1880	0
66	20240314	182600	64013584	1880	1880	1880	1880	0
67	20240314	182500	64013584	1880	1880	1880	1880	0
68	20240314	182400	64013584	1880	1880	1880	1880	0
69	20240314	182300	64013584	1880	1880	1880	1880	0
70	20240314	182200	64013584	1880	1880	1880	1880	0
71	20240314	182100	64013584	1880	1880	1880	1880	0
72	20240314	182000	64013584	1880	1880	1880	1880	0
73	20240314	181900	64013584	1880	1880	1880	1880	0
74	20240314	181800	64013584	1880	1880	1880	1880	0
75	20240314	181700	64013584	1880	1880	1880	1880	0
76	20240314	181600	64013584	1880	1880	1880	1880	0
77	20240314	181500	64013584	1880	1880	1880	1880	0
78	20240314	181400	64013584	1880	1880	1880	1880	0
79	20240314	181300	64013584	1880	1880	1880	1880	0
80	20240314	181200	64013584	1880	1880	1880	1880	0
81	20240314	181100	64013584	1880	1880	1880	1880	0
82	20240314	181000	64013584	1880	1880	1880	1880	0
83	20240314	180900	64013584	1880	1880	1880	1880	0
84	20240314	180800	64013584	1880	1880	1880	1880	0
85	20240314	180700	64013584	1880	1880	1880	1880	0
86	20240314	180600	64013584	1880	1880	1880	1880	0
87	20240314	180500	64013584	1880	1880	1880	1880	0
88	20240314	180400	64013584	1880	1880	1880	1880	0
89	20240314	180300	64013584	1880	1880	1880	1880	0
90	20240314	180200	64013584	1880	1880	1880	1880	0
91	20240314	180100	64013584	1880	1880	1880	1880	0
92	20240314	180000	64013584	1880	1880	1880	1880	1650
93	20240314	175900	64013584	1880	1880	1880	1880	0
94	20240314	175800	64013584	1880	1880	1880	1880	0
95	20240314	175700	64013584	1880	1880	1880	1880	0
96	20240314	175600	64013584	1880	1880	1880	1880	0
97	20240314	175500	64013584	1880	1880	1880	1880	0
98	20240314	175400	64013584	1880	1880	1880	1880	0
99	20240314	175300	64013584	1880	1880	1880	1880	0
100	20240314	175200	64013584	1880	1880	1880	1880	0
101	20240314	175100	64013584	1880	1880	1880	1880	0
102	20240314	175000	64013584	1880	1880	1880	1880	0
103	20240314	174900	64013584	1880	1880	1880	1880	0
104	20240314	174800	64013584	1880	1880	1880	1880	0
105	20240314	174700	64013584	1880	1880	1880	1880	0
106	20240314	174600	64013584	1880	1880	1880	1880	0
107	20240314	174500	64013584	1880	1880	1880	1880	0
108	20240314	174400	64013584	1880	1880	1880	1880	0
109	20240314	174300	64013584	1880	1880	1880	1880	0
110	20240314	174200	64013584	1880	1880	1880	1880	0
111	20240314	174100	64013584	1880	1880	1880	1880	0
112	20240314	174000	64013584	1880	1880	1880	1880	0
113	20240314	173900	64013584	1880	1880	1880	1880	0
114	20240314	173800	64013584	1880	1880	1880	1880	0
115	20240314	173700	64013584	1880	1880	1880	1880	0
116	20240314	173600	64013584	1880	1880	1880	1880	0
117	20240314	173500	64013584	1880	1880	1880	1880	0
118	20240314	173400	64013584	1880	1880	1880	1880	0
119	20240314	173300	64013584	1880	1880	1880	1880	0
120	20240314	173200	64013584	1880	1880	1880	1880	0
121	20240314	173100	64013584	1880	1880	1880	1880	0
122	20240314	173000	64013584	1880	1880	1880	1880	1650
123	20240314	172900	64013584	1880	1880	1880	1880	0
124	20240314	172800	64013584	1880	1880	1880	1880	0
125	20240314	172700	64013584	1880	1880	1880	1880	0
126	20240314	172600	64013584	1880	1880	1880	1880	0
127	20240314	172500	64013584	1880	1880	1880	1880	0
128	20240314	172400	64013584	1880	1880	1880	1880	0
129	20240314	172300	64013584	1880	1880	1880	1880	0
130	20240314	172200	64013584	1880	1880	1880	1880	0
131	20240314	172100	64013584	1880	1880	1880	1880	0
132	20240314	172000	64013584	1880	1880	1880	1880	0
133	20240314	171900	64013584	1880	1880	1880	1880	0
134	20240314	171800	64013584	1880	1880	1880	1880	0
135	20240314	171700	64013584	1880	1880	1880	1880	0
136	20240314	171600	64013584	1880	1880	1880	1880	0
137	20240314	171500	64013584	1880	1880	1880	1880	0
138	20240314	171400	64013584	1880	1880	1880	1880	0
139	20240314	171300	64013584	1880	1880	1880	1880	0
140	20240314	171200	64013584	1880	1880	1880	1880	0
141	20240314	171100	64013584	1880	1880	1880	1880	0
142	20240314	171000	64013584	1880	1880	1880	1880	0
143	20240314	170900	64013584	1880	1880	1880	1880	0
144	20240314	170800	64013584	1880	1880	1880	1880	0
145	20240314	170700	64013584	1880	1880	1880	1880	0
146	20240314	170600	64013584	1880	1880	1880	1880	0
147	20240314	170500	64013584	1880	1880	1880	1880	0
148	20240314	170400	64013584	1880	1880	1880	1880	0
149	20240314	170300	64013584	1880	1880	1880	1880	0
150	20240314	170200	64013584	1880	1880	1880	1880	0
151	20240314	170100	64013584	1880	1880	1880	1880	0
152	20240314	170000	64013584	1880	1880	1880	1880	1650
153	20240314	165900	64013584	1880	1880	1880	1880	0
154	20240314	165800	64013584	1880	1880	1880	1880	0
155	20240314	165700	64013584	1880	1880	1880	1880	0
156	20240314	165600	64013584	1880	1880	1880	1880	0
157	20240314	165500	64013584	1880	1880	1880	1880	0
158	20240314	165400	64013584	1880	1880	1880	1880	0
159	20240314	165300	64013584	1880	1880	1880	1880	0
160	20240314	165200	64013584	1880	1880	1880	1880	0
161	20240314	165100	64013584	1880	1880	1880	1880	0
162	20240314	165000	64013584	1880	1880	1880	1880	0
163	20240314	164900	64013584	1880	1880	1880	1880	0
164	20240314	164800	64013584	1880	1880	1880	1880	0
165	20240314	164700	64013584	1880	1880	1880	1880	0
166	20240314	164600	64013584	1880	1880	1880	1880	0
167	20240314	164500	64013584	1880	1880	1880	1880	0
168	20240314	164400	64013584	1880	1880	1880	1880	0
169	20240314	164300	64013584	1880	1880	1880	1880	0
170	20240314	164200	64013584	1880	1880	1880	1880	0
171	20240314	164100	64013584	1880	1880	1880	1880	0
172	20240314	164000	64013584	1880	1880	1880	1880	0
173	20240314	163900	64013584	1880	1880	1880	1880	0
174	20240314	163800	64013584	1880	1880	1880	1880	0
175	20240314	163700	64013584	1880	1880	1880	1880	0
176	20240314	163600	64013584	1880	1880	1880	1880	0
177	20240314	163500	64013584	1880	1880	1880	1880	0
178	20240314	163400	64013584	1880	1880	1880	1880	0
179	20240314	163300	64013584	1880	1880	1880	1880	0
180	20240314	163200	64013584	1880	1880	1880	1880	0
181	20240314	163100	64013584	1880	1880	1880	1880	0
182	20240314	163000	64013584	1880	1880	1880	1880	1650
183	20240314	162900	64013584	1880	1880	1880	1880	0
184	20240314	162800	64013584	1880	1880	1880	1880	0
185	20240314	162700	64013584	1880	1880	1880	1880	0
186	20240314	162600	64013584	1880	1880	1880	1880	0
187	20240314	162500	64013584	1880	1880	1880	1880	0
188	20240314	162400	64013584	1880	1880	1880	1880	0
189	20240314	162300	64013584	1880	1880	1880	1880	0
190	20240314	162200	64013584	1880	1880	1880	1880	0
191	20240314	162100	64013584	1880	1880	1880	1880	0
192	20240314	162000	64013584	1880	1880	1880	1880	0
193	20240314	161900	64013584	1880	1880	1880	1880	0
194	20240314	161800	64013584	1880	1880	1880	1880	0
195	20240314	161700	64013584	1880	1880	1880	1880	0
196	20240314	161600	64013584	1880	1880	1880	1880	0
197	20240314	161500	64013584	1880	1880	1880	1880	0
198	20240314	161400	64013584	1880	1880	1880	1880	0
199	20240314	161300	64013584	1880	1880	1880	1880	0
200	20240314	161200	64013584	1880	1880	1880	1880	0
201	20240314	161100	64013584	1880	1880	1880	1880	0
202	20240314	161000	64013584	1880	1880	1880	1880	0
203	20240314	160900	64013584	1880	1880	1880	1880	0
204	20240314	160800	64013584	1880	1880	1880	1880	0
205	20240314	160700	64013584	1880	1880	1880	1880	0
206	20240314	160600	64013584	1880	1880	1880	1880	0
207	20240314	160500	64013584	1880	1880	1880	1880	0
208	20240314	160400	64013584	1880	1880	1880	1880	0
209	20240314	160300	64013584	1880	1880	1880	1880	0
210	20240314	160200	64013584	1880	1880	1880	1880	0
211	20240314	160100	64013584	1880	1880	1880	1880	0
212	20240314	160000	64013584	1880	1880	1880	1880	1650
213	20240314	155900	64013584	1880	1880	1880	1880	0
214	20240314	155800	64013584	1880	1880	1880	1880	0
215	20240314	155700	64013584	1880	1880	1880	1880	0
216	20240314	155600	64013584	1880	1880	1880	1880	0
217	20240314	155500	64013584	1880	1880	1880	1880	0
218	20240314	155400	64013584	1880	1880	1880	1880	0
219	20240314	155300	64013584	1880	1880	1880	1880	0
220	20240314	155200	64013584	1880	1880	1880	1880	0
221	20240314	155100	64013584	1880	1880	1880	1880	0
222	20240314	155000	64013584	1880	1880	1880	1880	0
223	20240314	154900	64013584	1880	1880	1880	1880	0
224	20240314	154800	64013584	1880	1880	1880	1880	0
225	20240314	154700	64013584	1880	1880	1880	1880	0
226	20240314	154600	64013584	1880	1880	1880	1880	0
227	20240314	154500	64013584	1880	1880	1880	1880	0
228	20240314	154400	64013584	1880	1880	1880	1880	0
229	20240314	154300	64013584	1880	1880	1880	1880	0
230	20240314	154200	64013584	1880	1880	1880	1880	0
231	20240314	154100	64013584	1880	1880	1880	1880	0
232	20240314	154000	64013584	1880	1880	1880	1880	0
233	20240314	153900	64013584	1880	1880	1880	1880	0
234	20240314	153800	64013584	1880	1880	1880	1880	0
235	20240314	153700	64013584	1880	1880	1880	1880	0
236	20240314	153600	64013584	1880	1880	1880	1880	0
237	20240314	153500	64013584	1880	1880	1880	1880	0
238	20240314	153400	64013584	1880	1880	1880	1880	0
239	20240314	153300	64013584	1880	1880	1880	1880	0
240	20240314	153200	64013584	1880	1880	1880	1880	0
241	20240314	153100	64013584	1880	1880	1880	1880	0
242	20240314	153000	64013584	1880	1880	1880	1880	3300
243	20240314	152900	60911584	1868	1868	1868	1868	0
244	20240314	152800	60911584	1868	1868	1868	1868	0
245	20240314	152700	60911584	1868	1868	1868	1868	0
246	20240314	152600	60911584	1868	1868	1868	1868	0
247	20240314	152500	60911584	1868	1868	1868	1868	0
248	20240314	152400	60911584	1868	1868	1868	1868	0
249	20240314	152300	60911584	1868	1868	1868	1868	0
250	20240314	152200	60911584	1868	1868	1868	1868	0
251	20240314	152100	60911584	1868	1868	1868	1868	0
252	20240314	152000	60911584	1868	1868	1868	1868	0
253	20240314	151900	60911584	1868	1870	1870	1868	101
254	20240314	151800	60722914	1858	1864	1864	1858	3092
255	20240314	151700	54976036	1869	1869	1869	1869	0
256	20240314	151600	54976036	1869	1869	1869	1869	33
257	20240314	151500	54914359	1863	1858	1863	1858	390
258	20240314	151400	54187909	1858	1863	1863	1858	142
259	20240314	151300	53923774	1863	1863	1863	1863	0
260	20240314	151200	53923774	1863	1863	1863	1863	0
261	20240314	151100	53923774	1863	1863	1863	1863	1
262	20240314	151000	53921911	1863	1863	1863	1863	20
263	20240314	150900	53884651	1863	1863	1863	1863	13
264	20240314	150800	53860432	1863	1864	1864	1863	49
265	20240314	150700	53769135	1865	1865	1866	1865	43
266	20240314	150600	53688914	1865	1865	1865	1865	3
267	20240314	150500	53683319	1867	1867	1867	1867	25
268	20240314	150400	53636644	1868	1868	1868	1868	0
269	20240314	150300	53636644	1868	1868	1868	1868	0
270	20240314	150200	53636644	1868	1868	1868	1868	5
271	20240314	150100	53627304	1868	1868	1868	1868	0
272	20240314	150000	53627304	1868	1868	1868	1868	0
273	20240314	145900	53627304	1868	1868	1868	1868	1
274	20240314	145800	53625436	1868	1868	1868	1868	0
275	20240314	145700	53625436	1868	1868	1868	1868	545
276	20240314	145600	52607376	1874	1874	1874	1874	0
277	20240314	145500	52607376	1874	1873	1874	1870	29
278	20240314	145400	52553095	1874	1879	1879	1874	618
279	20240314	145300	51394062	1879	1879	1879	1879	0
280	20240314	145200	51394062	1879	1880	1880	1879	148
281	20240314	145100	51115950	1881	1881	1881	1881	0
282	20240314	145000	51115950	1881	1881	1881	1881	0
283	20240314	144900	51115950	1881	1881	1881	1881	0
284	20240314	144800	51115950	1881	1881	1881	1881	0
285	20240314	144700	51115950	1881	1881	1881	1881	0
286	20240314	144600	51115950	1881	1881	1881	1881	253
287	20240314	144500	50640057	1881	1883	1883	1881	795
288	20240314	144400	49144072	1883	1883	1883	1883	0
289	20240314	144300	49144072	1883	1883	1883	1883	0
290	20240314	144200	49144072	1883	1883	1883	1883	0
291	20240314	144100	49144072	1883	1883	1883	1883	0
292	20240314	144000	49144072	1883	1883	1883	1883	0
293	20240314	143900	49144072	1883	1883	1883	1883	0
294	20240314	143800	49144072	1883	1883	1883	1883	0
295	20240314	143700	49144072	1883	1883	1883	1883	0
296	20240314	143600	49144072	1883	1883	1883	1883	0
297	20240314	143500	49144072	1883	1883	1883	1883	0
298	20240314	143400	49144072	1883	1883	1883	1883	0
299	20240314	143300	49144072	1883	1884	1884	1883	900
300	20240314	143200	47449354	1883	1883	1883	1883	0
301	20240314	143100	47449354	1883	1883	1883	1883	0
302	20240314	143000	47449354	1883	1883	1883	1883	0
303	20240314	142900	47449354	1883	1883	1883	1883	0
304	20240314	142800	47449354	1883	1883	1883	1883	0
305	20240314	142700	47449354	1883	1883	1883	1883	0
306	20240314	142600	47449354	1883	1885	1885	1883	1100
307	20240314	142500	45377281	1885	1886	1886	1885	200
308	20240314	142400	45000263	1885	1885	1885	1885	0
309	20240314	142300	45000263	1885	1886	1886	1885	100
310	20240314	142200	44811745	1890	1890	1890	1890	1
311	20240314	142100	44809855	1885	1885	1885	1885	0
312	20240314	142000	44809855	1885	1885	1885	1885	0
313	20240314	141900	44809855	1885	1885	1885	1885	559
314	20240314	141800	43756140	1883	1887	1887	1883	3500
315	20240314	141700	37160461	1887	1887	1887	1887	0
316	20240314	141600	37160461	1887	1887	1887	1887	0
317	20240314	141500	37160461	1887	1888	1888	1887	200
318	20240314	141400	36783060	1890	1890	1890	1890	0
319	20240314	141300	36783060	1890	1891	1891	1890	556
320	20240314	141200	35732219	1890	1890	1890	1890	0
321	20240314	141100	35732219	1890	1893	1893	1890	902
322	20240314	141000	34027204	1898	1898	1898	1898	0
323	20240314	140900	34027204	1898	1902	1902	1898	1470
324	20240314	140800	31235355	1903	1903	1903	1903	0
325	20240314	140700	31235355	1903	1903	1903	1903	0
326	20240314	140600	31235355	1903	1903	1903	1903	4
327	20240314	140500	31227743	1903	1903	1903	1903	0
328	20240314	140400	31227743	1903	1903	1903	1903	0
329	20240314	140300	31227743	1903	1903	1903	1903	0
330	20240314	140200	31227743	1903	1903	1903	1903	0
331	20240314	140100	31227743	1903	1903	1903	1903	0
332	20240314	140000	31227743	1903	1903	1903	1903	1
333	20240314	135900	31225840	1903	1903	1903	1903	0
334	20240314	135800	31225840	1903	1903	1903	1903	0
335	20240314	135700	31225840	1903	1903	1903	1903	0
336	20240314	135600	31225840	1903	1903	1903	1903	0
337	20240314	135500	31225840	1903	1903	1903	1903	5
338	20240314	135400	31216325	1907	1907	1907	1907	0
339	20240314	135300	31216325	1907	1913	1913	1907	163
340	20240314	135200	30905465	1910	1914	1914	1910	1141
341	20240314	135100	28725575	1911	1912	1914	1911	1398
342	20240314	135000	26052608	1909	1913	1913	1909	764
343	20240314	134900	24593740	1914	1915	1915	1912	1477
344	20240314	134800	21767914	1911	1914	1914	1911	1394
345	20240314	134700	19101679	1914	1914	1914	1914	1
346	20240314	134600	19099765	1912	1912	1912	1912	300
347	20240314	134500	18526165	1912	1907	1912	1907	205
348	20240314	134400	18134213	1912	1912	1912	1912	0
349	20240314	134300	18134213	1912	1912	1912	1912	0
350	20240314	134200	18134213	1912	1912	1912	1912	0
351	20240314	134100	18134213	1912	1912	1912	1912	0
352	20240314	134000	18134213	1912	1912	1912	1912	0
353	20240314	133900	18134213	1912	1912	1912	1912	0
354	20240314	133800	18134213	1912	1912	1912	1912	0
355	20240314	133700	18134213	1912	1912	1912	1912	0
356	20240314	133600	18134213	1912	1912	1912	1912	0
357	20240314	133500	18134213	1912	1912	1912	1912	0
358	20240314	133400	18134213	1912	1912	1912	1912	0
359	20240314	133300	18134213	1912	1912	1912	1912	0
360	20240314	133200	18134213	1912	1912	1912	1912	0
361	20240314	133100	18134213	1912	1912	1912	1912	837
362	20240314	133000	16533869	1912	1907	1912	1907	61
363	20240314	132900	16417242	1912	1912	1912	1912	0
364	20240314	132800	16417242	1912	1912	1912	1912	0
365	20240314	132700	16417242	1912	1907	1912	1907	2
366	20240314	132600	16413423	1903	1903	1903	1903	1
367	20240314	132500	16411520	1900	1900	1900	1900	0
368	20240314	132400	16411520	1900	1900	1900	1900	0
369	20240314	132300	16411520	1900	1900	1900	1900	0
370	20240314	132200	16411520	1900	1900	1900	1900	0
371	20240314	132100	16411520	1900	1900	1900	1900	1
372	20240314	132000	16409620	1899	1899	1899	1899	0
373	20240314	131900	16409620	1899	1899	1899	1899	0
374	20240314	131800	16409620	1899	1899	1899	1899	0
375	20240314	131700	16409620	1899	1899	1899	1899	0
376	20240314	131600	16409620	1899	1899	1899	1899	0
377	20240314	131500	16409620	1899	1899	1899	1899	0
378	20240314	131400	16409620	1899	1899	1899	1899	0
379	20240314	131300	16409620	1899	1899	1899	1899	0
380	20240314	131200	16409620	1899	1899	1899	1899	1
381	20240314	131100	16407721	1898	1898	1898	1898	0
382	20240314	131000	16407721	1898	1898	1898	1898	0
383	20240314	130900	16407721	1898	1898	1898	1898	11
384	20240314	130800	16386843	1898	1898	1898	1898	14
385	20240314	130700	16360271	1898	1898	1898	1898	10
386	20240314	130600	16341291	1902	1899	1902	1899	3
387	20240314	130500	16335588	1912	1896	1912	1896	4044
388	20240314	130400	8604754	1896	1896	1896	1896	1
389	20240314	130300	8602858	1894	1894	1894	1894	0
390	20240314	130200	8602858	1894	1894	1894	1894	0
391	20240314	130100	8602858	1894	1894	1894	1894	0
392	20240314	130000	8602858	1894	1894	1894	1894	0
393	20240314	125900	8602858	1894	1894	1894	1894	30
394	20240314	125800	8546038	1894	1894	1894	1894	0
395	20240314	125700	8546038	1894	1894	1894	1894	0
396	20240314	125600	8546038	1894	1894	1894	1894	0
397	20240314	125500	8546038	1894	1894	1894	1894	0
398	20240314	125400	8546038	1894	1894	1894	1894	0
399	20240314	125300	8546038	1894	1894	1894	1894	0
400	20240314	125200	8546038	1894	1894	1894	1894	0
401	20240314	125100	8546038	1894	1894	1894	1894	2
402	20240314	125000	8542250	1892	1892	1892	1892	0
403	20240314	124900	8542250	1892	1892	1892	1892	0
404	20240314	124800	8542250	1892	1892	1892	1892	1
405	20240314	124700	8540358	1890	1890	1890	1890	0
406	20240314	124600	8540358	1890	1890	1890	1890	0
407	20240314	124500	8540358	1890	1890	1890	1890	0
408	20240314	124400	8540358	1890	1890	1890	1890	0
409	20240314	124300	8540358	1890	1890	1890	1890	0
410	20240314	124200	8540358	1890	1890	1890	1890	0
411	20240314	124100	8540358	1890	1890	1890	1890	0
412	20240314	124000	8540358	1890	1890	1890	1890	0
413	20240314	123900	8540358	1890	1890	1890	1890	0
414	20240314	123800	8540358	1890	1890	1890	1890	0
415	20240314	123700	8540358	1890	1890	1890	1890	0
416	20240314	123600	8540358	1890	1890	1890	1890	0
417	20240314	123500	8540358	1890	1890	1890	1890	0
418	20240314	123400	8540358	1890	1890	1890	1890	0
419	20240314	123300	8540358	1890	1890	1890	1890	0
420	20240314	123200	8540358	1890	1890	1890	1890	0
421	20240314	123100	8540358	1890	1890	1890	1890	0
422	20240314	123000	8540358	1890	1890	1890	1890	0
423	20240314	122900	8540358	1890	1890	1890	1890	0
424	20240314	122800	8540358	1890	1890	1890	1890	0
425	20240314	122700	8540358	1890	1890	1890	1890	0
426	20240314	122600	8540358	1890	1890	1890	1890	0
427	20240314	122500	8540358	1890	1890	1890	1890	0
428	20240314	122400	8540358	1890	1890	1890	1890	0
429	20240314	122300	8540358	1890	1890	1890	1890	23
430	20240314	122200	8496888	1889	1889	1889	1889	0
431	20240314	122100	8496888	1889	1889	1889	1889	0
432	20240314	122000	8496888	1889	1889	1889	1889	0
433	20240314	121900	8496888	1889	1889	1889	1889	0
434	20240314	121800	8496888	1889	1889	1889	1889	0
435	20240314	121700	8496888	1889	1889	1889	1889	0
436	20240314	121600	8496888	1889	1889	1889	1889	0
437	20240314	121500	8496888	1889	1889	1889	1889	0
438	20240314	121400	8496888	1889	1889	1889	1889	0
439	20240314	121300	8496888	1889	1889	1889	1889	0
440	20240314	121200	8496888	1889	1889	1889	1889	0
441	20240314	121100	8496888	1889	1889	1889	1889	0
442	20240314	121000	8496888	1889	1889	1889	1889	0
443	20240314	120900	8496888	1889	1890	1890	1889	130
444	20240314	120800	8251258	1888	1888	1888	1888	0
445	20240314	120700	8251258	1888	1888	1888	1888	0
446	20240314	120600	8251258	1888	1888	1888	1888	0
447	20240314	120500	8251258	1888	1888	1888	1888	0
448	20240314	120400	8251258	1888	1888	1888	1888	0
449	20240314	120300	8251258	1888	1888	1888	1888	0
450	20240314	120200	8251258	1888	1888	1888	1888	0
451	20240314	120100	8251258	1888	1888	1888	1888	0
452	20240314	120000	8251258	1888	1888	1888	1888	4
453	20240314	115900	8243706	1888	1888	1888	1888	0
454	20240314	115800	8243706	1888	1888	1888	1888	0
455	20240314	115700	8243706	1888	1888	1888	1888	0
456	20240314	115600	8243706	1888	1888	1888	1888	0
457	20240314	115500	8243706	1888	1888	1888	1888	0
458	20240314	115400	8243706	1888	1888	1888	1888	0
459	20240314	115300	8243706	1888	1888	1888	1888	0
460	20240314	115200	8243706	1888	1888	1888	1888	10
461	20240314	115100	8224826	1890	1890	1890	1890	0
462	20240314	115000	8224826	1890	1890	1890	1890	0
463	20240314	114900	8224826	1890	1890	1890	1890	0
464	20240314	114800	8224826	1890	1890	1890	1890	1
465	20240314	114700	8222936	1888	1888	1888	1888	0
466	20240314	114600	8222936	1888	1888	1888	1888	0
467	20240314	114500	8222936	1888	1888	1888	1888	0
468	20240314	114400	8222936	1888	1888	1888	1888	0
469	20240314	114300	8222936	1888	1888	1888	1888	0
470	20240314	114200	8222936	1888	1888	1888	1888	0
471	20240314	114100	8222936	1888	1890	1890	1888	273
472	20240314	114000	7707498	1890	1890	1890	1890	300
473	20240314	113900	7140498	1890	1890	1890	1890	52
474	20240314	113800	7042218	1890	1890	1890	1890	0
475	20240314	113700	7042218	1890	1890	1890	1890	0
476	20240314	113600	7042218	1890	1890	1890	1890	0
477	20240314	113500	7042218	1890	1890	1890	1890	0
478	20240314	113400	7042218	1890	1890	1890	1890	555
479	20240314	113300	5993268	1890	1890	1890	1890	0
480	20240314	113200	5993268	1890	1890	1890	1890	0
481	20240314	113100	5993268	1890	1890	1890	1890	0
482	20240314	113000	5993268	1890	1890	1890	1890	0
483	20240314	112900	5993268	1890	1890	1890	1890	0
484	20240314	112800	5993268	1890	1890	1890	1890	0
485	20240314	112700	5993268	1890	1890	1890	1890	0
486	20240314	112600	5993268	1890	1890	1890	1890	0
487	20240314	112500	5993268	1890	1890	1890	1890	0
488	20240314	112400	5993268	1890	1890	1890	1890	0
489	20240314	112300	5993268	1890	1890	1890	1890	0
490	20240314	112200	5993268	1890	1890	1890	1890	0
491	20240314	112100	5993268	1890	1890	1890	1890	0
492	20240314	112000	5993268	1890	1890	1890	1890	0
493	20240314	111900	5993268	1890	1890	1890	1890	0
494	20240314	111800	5993268	1890	1890	1890	1890	0
495	20240314	111700	5993268	1890	1890	1890	1890	0
496	20240314	111600	5993268	1890	1890	1890	1890	0
497	20240314	111500	5993268	1890	1890	1890	1890	0
498	20240314	111400	5993268	1890	1890	1890	1890	0
499	20240314	111300	5993268	1890	1890	1890	1890	0
500	20240314	111200	5993268	1890	1890	1890	1890	1
501	20240314	111100	5991378	1889	1889	1889	1889	0
502	20240314	111000	5991378	1889	1889	1889	1889	0
503	20240314	110900	5991378	1889	1889	1889	1889	0
504	20240314	110800	5991378	1889	1889	1889	1889	0
505	20240314	110700	5991378	1889	1889	1889	1889	50
506	20240314	110600	5896928	1887	1887	1887	1887	0
507	20240314	110500	5896928	1887	1887	1887	1887	0
508	20240314	110400	5896928	1887	1887	1887	1887	0
509	20240314	110300	5896928	1887	1887	1887	1887	0
510	20240314	110200	5896928	1887	1887	1887	1887	0
511	20240314	110100	5896928	1887	1887	1887	1887	0
512	20240314	110000	5896928	1887	1887	1887	1887	0
513	20240314	105900	5896928	1887	1887	1887	1887	0
514	20240314	105800	5896928	1887	1887	1887	1887	0
515	20240314	105700	5896928	1887	1887	1887	1887	0
516	20240314	105600	5896928	1887	1887	1887	1887	0
517	20240314	105500	5896928	1887	1887	1887	1887	0
518	20240314	105400	5896928	1887	1887	1887	1887	0
519	20240314	105300	5896928	1887	1887	1887	1887	0
520	20240314	105200	5896928	1887	1887	1887	1887	0
521	20240314	105100	5896928	1887	1887	1887	1887	0
522	20240314	105000	5896928	1887	1887	1887	1887	0
523	20240314	104900	5896928	1887	1887	1887	1887	54
524	20240314	104800	5795030	1893	1896	1896	1893	425
525	20240314	104700	4990078	1891	1891	1894	1891	120
526	20240314	104600	4763037	1884	1884	1884	1884	0
527	20240314	104500	4763037	1884	1884	1884	1884	0
528	20240314	104400	4763037	1884	1884	1884	1884	0
529	20240314	104300	4763037	1884	1884	1884	1884	0
530	20240314	104200	4763037	1884	1884	1884	1884	0
531	20240314	104100	4763037	1884	1884	1884	1884	0
532	20240314	104000	4763037	1884	1884	1884	1884	0
533	20240314	103900	4763037	1884	1884	1884	1884	0
534	20240314	103800	4763037	1884	1884	1884	1884	0
535	20240314	103700	4763037	1884	1884	1884	1884	0
536	20240314	103600	4763037	1884	1884	1884	1884	0
537	20240314	103500	4763037	1884	1884	1884	1884	0
538	20240314	103400	4763037	1884	1884	1884	1884	0
539	20240314	103300	4763037	1884	1884	1884	1884	0
540	20240314	103200	4763037	1884	1884	1884	1884	0
541	20240314	103100	4763037	1884	1884	1884	1884	0
542	20240314	103000	4763037	1884	1884	1884	1884	0
543	20240314	102900	4763037	1884	1884	1884	1884	0
544	20240314	102800	4763037	1884	1884	1884	1884	0
545	20240314	102700	4763037	1884	1884	1884	1884	0
546	20240314	102600	4763037	1884	1884	1884	1884	0
547	20240314	102500	4763037	1884	1884	1884	1884	0
548	20240314	102400	4763037	1884	1884	1884	1884	4
549	20240314	102300	4755501	1884	1885	1885	1884	55
550	20240314	102200	4651872	1885	1885	1885	1885	0
551	20240314	102100	4651872	1885	1885	1885	1885	1
552	20240314	102000	4649987	1887	1887	1887	1887	0
553	20240314	101900	4649987	1887	1887	1887	1887	0
554	20240314	101800	4649987	1887	1887	1887	1887	0
555	20240314	101700	4649987	1887	1895	1895	1884	1320
556	20240314	101600	2157052	1897	1897	1897	1897	0
557	20240314	101500	2157052	1897	1897	1897	1897	0
558	20240314	101400	2157052	1897	1897	1897	1897	0
559	20240314	101300	2157052	1897	1897	1897	1897	0
560	20240314	101200	2157052	1897	1897	1897	1897	0
561	20240314	101100	2157052	1897	1897	1897	1897	0
562	20240314	101000	2157052	1897	1897	1897	1897	0
563	20240314	100900	2157052	1897	1897	1897	1897	0
564	20240314	100800	2157052	1897	1897	1897	1897	0
565	20240314	100700	2157052	1897	1897	1897	1897	0
566	20240314	100600	2157052	1897	1897	1897	1897	0
567	20240314	100500	2157052	1897	1897	1897	1897	0
568	20240314	100400	2157052	1897	1897	1897	1897	0
569	20240314	100300	2157052	1897	1897	1897	1897	0
570	20240314	100200	2157052	1897	1897	1897	1897	0
571	20240314	100100	2157052	1897	1897	1897	1897	0
572	20240314	100000	2157052	1897	1897	1897	1897	0
573	20240314	095900	2157052	1897	1897	1897	1897	0
574	20240314	095800	2157052	1897	1897	1897	1897	0
575	20240314	095700	2157052	1897	1897	1897	1897	0
576	20240314	095600	2157052	1897	1897	1897	1897	1
577	20240314	095500	2155155	1895	1895	1895	1895	0
578	20240314	095400	2155155	1895	1895	1895	1895	0
579	20240314	095300	2155155	1895	1895	1895	1895	0
580	20240314	095200	2155155	1895	1895	1895	1895	0
581	20240314	095100	2155155	1895	1895	1895	1895	0
582	20240314	095000	2155155	1895	1895	1895	1895	0
583	20240314	094900	2155155	1895	1895	1895	1895	0
584	20240314	094800	2155155	1895	1895	1895	1895	0
585	20240314	094700	2155155	1895	1895	1895	1895	0
586	20240314	094600	2155155	1895	1895	1895	1895	0
587	20240314	094500	2155155	1895	1895	1895	1895	0
588	20240314	094400	2155155	1895	1895	1895	1895	0
589	20240314	094300	2155155	1895	1895	1895	1895	0
590	20240314	094200	2155155	1895	1895	1895	1895	0
591	20240314	094100	2155155	1895	1895	1895	1895	0
592	20240314	094000	2155155	1895	1895	1895	1895	0
593	20240314	093900	2155155	1895	1895	1895	1895	0
594	20240314	093800	2155155	1895	1893	1895	1893	129
595	20240314	093700	1910937	1893	1893	1893	1893	0
596	20240314	093600	1910937	1893	1893	1893	1893	0
597	20240314	093500	1910937	1893	1893	1893	1893	0
598	20240314	093400	1910937	1893	1893	1893	1893	0
599	20240314	093300	1910937	1893	1893	1893	1893	38
600	20240314	093200	1839003	1892	1892	1892	1892	0
601	20240314	093100	1839003	1892	1892	1892	1892	0
602	20240314	093000	1839003	1892	1892	1892	1892	0
603	20240314	092900	1839003	1892	1892	1892	1892	0
604	20240314	092800	1839003	1892	1892	1892	1892	0
605	20240314	092700	1839003	1892	1892	1892	1892	0
606	20240314	092600	1839003	1892	1892	1892	1892	0
607	20240314	092500	1839003	1892	1892	1892	1892	0
608	20240314	092400	1839003	1892	1892	1892	1892	2
609	20240314	092300	1835219	1892	1892	1892	1892	0
610	20240314	092200	1835219	1892	1892	1892	1892	0
611	20240314	092100	1835219	1892	1892	1892	1892	0
612	20240314	092000	1835219	1892	1892	1892	1892	0
613	20240314	091900	1835219	1892	1893	1893	1892	3
614	20240314	091800	1829542	1890	1890	1890	1890	3
615	20240314	091700	1823872	1890	1890	1890	1890	14
616	20240314	091600	1797412	1890	1890	1890	1890	22
617	20240314	091500	1755832	1890	1890	1891	1890	6
618	20240314	091400	1744491	1914	1914	1914	1914	3
619	20240314	091300	1738749	1914	1914	1914	1914	0
620	20240314	091200	1738749	1914	1914	1914	1914	71
621	20240314	091100	1602855	1914	1914	1914	1914	11
622	20240314	091000	1581801	1914	1914	1914	1914	0
623	20240314	090900	1581801	1914	1914	1914	1914	2
624	20240314	090800	1577973	1915	1915	1915	1915	0
625	20240314	090700	1577973	1915	1915	1915	1915	5
626	20240314	090600	1568398	1915	1915	1915	1915	0
627	20240314	090500	1568398	1915	1915	1915	1915	0
628	20240314	090400	1568398	1915	1915	1915	1915	0
629	20240314	090300	1568398	1915	1906	1915	1906	90
630	20240314	090200	1396262	1915	1915	1915	1915	0
631	20240314	090100	1396262	1915	1906	1915	1906	628
632	20240314	090000	196421	1907	1907	1907	1907	103