KissMeData/060380/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193800	46562812	1912	1912	1912	1912	205
3	20240304	193700	46562812	1912	1912	1912	1912	0
4	20240304	193600	46562812	1912	1912	1912	1912	0
5	20240304	193500	46562812	1912	1912	1912	1912	0
6	20240304	193400	46562812	1912	1912	1912	1912	0
7	20240304	193300	46562812	1912	1912	1912	1912	0
8	20240304	193200	46562812	1912	1912	1912	1912	0
9	20240304	193100	46562812	1912	1912	1912	1912	0
10	20240304	193000	46562812	1912	1912	1912	1912	0
11	20240304	192900	46562812	1912	1912	1912	1912	0
12	20240304	192800	46562812	1912	1912	1912	1912	0
13	20240304	192700	46562812	1912	1912	1912	1912	0
14	20240304	192600	46562812	1912	1912	1912	1912	0
15	20240304	192500	46562812	1912	1912	1912	1912	0
16	20240304	192400	46562812	1912	1912	1912	1912	0
17	20240304	192300	46562812	1912	1912	1912	1912	0
18	20240304	192200	46562812	1912	1912	1912	1912	0
19	20240304	192100	46562812	1912	1912	1912	1912	0
20	20240304	192000	46562812	1912	1912	1912	1912	0
21	20240304	191900	46562812	1912	1912	1912	1912	0
22	20240304	191800	46562812	1912	1912	1912	1912	0
23	20240304	191700	46562812	1912	1912	1912	1912	0
24	20240304	191600	46562812	1912	1912	1912	1912	0
25	20240304	191500	46562812	1912	1912	1912	1912	0
26	20240304	191400	46562812	1912	1912	1912	1912	0
27	20240304	191300	46562812	1912	1912	1912	1912	0
28	20240304	191200	46562812	1912	1912	1912	1912	0
29	20240304	191100	46562812	1912	1912	1912	1912	0
30	20240304	191000	46562812	1912	1912	1912	1912	0
31	20240304	190900	46562812	1912	1912	1912	1912	0
32	20240304	190800	46562812	1912	1912	1912	1912	205
33	20240304	190700	46562812	1912	1912	1912	1912	0
34	20240304	190600	46562812	1912	1912	1912	1912	0
35	20240304	190500	46562812	1912	1912	1912	1912	0
36	20240304	190400	46562812	1912	1912	1912	1912	0
37	20240304	190300	46562812	1912	1912	1912	1912	0
38	20240304	190200	46562812	1912	1912	1912	1912	0
39	20240304	190100	46562812	1912	1912	1912	1912	0
40	20240304	190000	46562812	1912	1912	1912	1912	0
41	20240304	185900	46562812	1912	1912	1912	1912	0
42	20240304	185800	46562812	1912	1912	1912	1912	0
43	20240304	185700	46562812	1912	1912	1912	1912	0
44	20240304	185600	46562812	1912	1912	1912	1912	0
45	20240304	185500	46562812	1912	1912	1912	1912	0
46	20240304	185400	46562812	1912	1912	1912	1912	0
47	20240304	185300	46562812	1912	1912	1912	1912	0
48	20240304	185200	46562812	1912	1912	1912	1912	0
49	20240304	185100	46562812	1912	1912	1912	1912	0
50	20240304	185000	46562812	1912	1912	1912	1912	0
51	20240304	184900	46562812	1912	1912	1912	1912	0
52	20240304	184800	46562812	1912	1912	1912	1912	0
53	20240304	184700	46562812	1912	1912	1912	1912	0
54	20240304	184600	46562812	1912	1912	1912	1912	0
55	20240304	184500	46562812	1912	1912	1912	1912	0
56	20240304	184400	46562812	1912	1912	1912	1912	0
57	20240304	184300	46562812	1912	1912	1912	1912	0
58	20240304	184200	46562812	1912	1912	1912	1912	0
59	20240304	184100	46562812	1912	1912	1912	1912	0
60	20240304	184000	46562812	1912	1912	1912	1912	0
61	20240304	183900	46562812	1912	1912	1912	1912	0
62	20240304	183800	46562812	1912	1912	1912	1912	205
63	20240304	183700	46562812	1912	1912	1912	1912	0
64	20240304	183600	46562812	1912	1912	1912	1912	0
65	20240304	183500	46562812	1912	1912	1912	1912	0
66	20240304	183400	46562812	1912	1912	1912	1912	0
67	20240304	183300	46562812	1912	1912	1912	1912	0
68	20240304	183200	46562812	1912	1912	1912	1912	0
69	20240304	183100	46562812	1912	1912	1912	1912	0
70	20240304	183000	46562812	1912	1912	1912	1912	0
71	20240304	182900	46562812	1912	1912	1912	1912	0
72	20240304	182800	46562812	1912	1912	1912	1912	0
73	20240304	182700	46562812	1912	1912	1912	1912	0
74	20240304	182600	46562812	1912	1912	1912	1912	0
75	20240304	182500	46562812	1912	1912	1912	1912	0
76	20240304	182400	46562812	1912	1912	1912	1912	0
77	20240304	182300	46562812	1912	1912	1912	1912	0
78	20240304	182200	46562812	1912	1912	1912	1912	0
79	20240304	182100	46562812	1912	1912	1912	1912	0
80	20240304	182000	46562812	1912	1912	1912	1912	0
81	20240304	181900	46562812	1912	1912	1912	1912	0
82	20240304	181800	46562812	1912	1912	1912	1912	0
83	20240304	181700	46562812	1912	1912	1912	1912	0
84	20240304	181600	46562812	1912	1912	1912	1912	0
85	20240304	181500	46562812	1912	1912	1912	1912	0
86	20240304	181400	46562812	1912	1912	1912	1912	0
87	20240304	181300	46562812	1912	1912	1912	1912	0
88	20240304	181200	46562812	1912	1912	1912	1912	0
89	20240304	181100	46562812	1912	1912	1912	1912	0
90	20240304	181000	46562812	1912	1912	1912	1912	0
91	20240304	180900	46562812	1912	1912	1912	1912	0
92	20240304	180800	46562812	1912	1912	1912	1912	205
93	20240304	180700	46562812	1912	1912	1912	1912	0
94	20240304	180600	46562812	1912	1912	1912	1912	0
95	20240304	180500	46562812	1912	1912	1912	1912	0
96	20240304	180400	46562812	1912	1912	1912	1912	0
97	20240304	180300	46562812	1912	1912	1912	1912	0
98	20240304	180200	46562812	1912	1912	1912	1912	0
99	20240304	180100	46562812	1912	1912	1912	1912	0
100	20240304	180000	46562812	1912	1912	1912	1912	0
101	20240304	175900	46562812	1912	1912	1912	1912	0
102	20240304	175800	46562812	1912	1912	1912	1912	0
103	20240304	175700	46562812	1912	1912	1912	1912	0
104	20240304	175600	46562812	1912	1912	1912	1912	0
105	20240304	175500	46562812	1912	1912	1912	1912	0
106	20240304	175400	46562812	1912	1912	1912	1912	0
107	20240304	175300	46562812	1912	1912	1912	1912	0
108	20240304	175200	46562812	1912	1912	1912	1912	0
109	20240304	175100	46562812	1912	1912	1912	1912	0
110	20240304	175000	46562812	1912	1912	1912	1912	0
111	20240304	174900	46562812	1912	1912	1912	1912	0
112	20240304	174800	46562812	1912	1912	1912	1912	0
113	20240304	174700	46562812	1912	1912	1912	1912	0
114	20240304	174600	46562812	1912	1912	1912	1912	0
115	20240304	174500	46562812	1912	1912	1912	1912	0
116	20240304	174400	46562812	1912	1912	1912	1912	0
117	20240304	174300	46562812	1912	1912	1912	1912	0
118	20240304	174200	46562812	1912	1912	1912	1912	0
119	20240304	174100	46562812	1912	1912	1912	1912	0
120	20240304	174000	46562812	1912	1912	1912	1912	0
121	20240304	173900	46562812	1912	1912	1912	1912	0
122	20240304	173800	46562812	1912	1912	1912	1912	205
123	20240304	173700	46562812	1912	1912	1912	1912	0
124	20240304	173600	46562812	1912	1912	1912	1912	0
125	20240304	173500	46562812	1912	1912	1912	1912	0
126	20240304	173400	46562812	1912	1912	1912	1912	0
127	20240304	173300	46562812	1912	1912	1912	1912	0
128	20240304	173200	46562812	1912	1912	1912	1912	0
129	20240304	173100	46562812	1912	1912	1912	1912	0
130	20240304	173000	46562812	1912	1912	1912	1912	0
131	20240304	172900	46562812	1912	1912	1912	1912	0
132	20240304	172800	46562812	1912	1912	1912	1912	0
133	20240304	172700	46562812	1912	1912	1912	1912	0
134	20240304	172600	46562812	1912	1912	1912	1912	0
135	20240304	172500	46562812	1912	1912	1912	1912	0
136	20240304	172400	46562812	1912	1912	1912	1912	0
137	20240304	172300	46562812	1912	1912	1912	1912	0
138	20240304	172200	46562812	1912	1912	1912	1912	0
139	20240304	172100	46562812	1912	1912	1912	1912	0
140	20240304	172000	46562812	1912	1912	1912	1912	0
141	20240304	171900	46562812	1912	1912	1912	1912	0
142	20240304	171800	46562812	1912	1912	1912	1912	0
143	20240304	171700	46562812	1912	1912	1912	1912	0
144	20240304	171600	46562812	1912	1912	1912	1912	0
145	20240304	171500	46562812	1912	1912	1912	1912	0
146	20240304	171400	46562812	1912	1912	1912	1912	0
147	20240304	171300	46562812	1912	1912	1912	1912	0
148	20240304	171200	46562812	1912	1912	1912	1912	0
149	20240304	171100	46562812	1912	1912	1912	1912	0
150	20240304	171000	46562812	1912	1912	1912	1912	0
151	20240304	170900	46562812	1912	1912	1912	1912	0
152	20240304	170800	46562812	1912	1912	1912	1912	205
153	20240304	170700	46562812	1912	1912	1912	1912	0
154	20240304	170600	46562812	1912	1912	1912	1912	0
155	20240304	170500	46562812	1912	1912	1912	1912	0
156	20240304	170400	46562812	1912	1912	1912	1912	0
157	20240304	170300	46562812	1912	1912	1912	1912	0
158	20240304	170200	46562812	1912	1912	1912	1912	0
159	20240304	170100	46562812	1912	1912	1912	1912	0
160	20240304	170000	46562812	1912	1912	1912	1912	0
161	20240304	165900	46562812	1912	1912	1912	1912	0
162	20240304	165800	46562812	1912	1912	1912	1912	0
163	20240304	165700	46562812	1912	1912	1912	1912	0
164	20240304	165600	46562812	1912	1912	1912	1912	0
165	20240304	165500	46562812	1912	1912	1912	1912	0
166	20240304	165400	46562812	1912	1912	1912	1912	0
167	20240304	165300	46562812	1912	1912	1912	1912	0
168	20240304	165200	46562812	1912	1912	1912	1912	0
169	20240304	165100	46562812	1912	1912	1912	1912	0
170	20240304	165000	46562812	1912	1912	1912	1912	0
171	20240304	164900	46562812	1912	1912	1912	1912	0
172	20240304	164800	46562812	1912	1912	1912	1912	0
173	20240304	164700	46562812	1912	1912	1912	1912	0
174	20240304	164600	46562812	1912	1912	1912	1912	0
175	20240304	164500	46562812	1912	1912	1912	1912	0
176	20240304	164400	46562812	1912	1912	1912	1912	0
177	20240304	164300	46562812	1912	1912	1912	1912	0
178	20240304	164200	46562812	1912	1912	1912	1912	0
179	20240304	164100	46562812	1912	1912	1912	1912	0
180	20240304	164000	46562812	1912	1912	1912	1912	0
181	20240304	163900	46562812	1912	1912	1912	1912	0
182	20240304	163800	46562812	1912	1912	1912	1912	205
183	20240304	163700	46562812	1912	1912	1912	1912	0
184	20240304	163600	46562812	1912	1912	1912	1912	0
185	20240304	163500	46562812	1912	1912	1912	1912	0
186	20240304	163400	46562812	1912	1912	1912	1912	0
187	20240304	163300	46562812	1912	1912	1912	1912	0
188	20240304	163200	46562812	1912	1912	1912	1912	0
189	20240304	163100	46562812	1912	1912	1912	1912	0
190	20240304	163000	46562812	1912	1912	1912	1912	0
191	20240304	162900	46562812	1912	1912	1912	1912	0
192	20240304	162800	46562812	1912	1912	1912	1912	0
193	20240304	162700	46562812	1912	1912	1912	1912	0
194	20240304	162600	46562812	1912	1912	1912	1912	0
195	20240304	162500	46562812	1912	1912	1912	1912	0
196	20240304	162400	46562812	1912	1912	1912	1912	0
197	20240304	162300	46562812	1912	1912	1912	1912	0
198	20240304	162200	46562812	1912	1912	1912	1912	0
199	20240304	162100	46562812	1912	1912	1912	1912	0
200	20240304	162000	46562812	1912	1912	1912	1912	0
201	20240304	161900	46562812	1912	1912	1912	1912	0
202	20240304	161800	46562812	1912	1912	1912	1912	0
203	20240304	161700	46562812	1912	1912	1912	1912	0
204	20240304	161600	46562812	1912	1912	1912	1912	0
205	20240304	161500	46562812	1912	1912	1912	1912	0
206	20240304	161400	46562812	1912	1912	1912	1912	0
207	20240304	161300	46562812	1912	1912	1912	1912	0
208	20240304	161200	46562812	1912	1912	1912	1912	0
209	20240304	161100	46562812	1912	1912	1912	1912	0
210	20240304	161000	46562812	1912	1912	1912	1912	0
211	20240304	160900	46562812	1912	1912	1912	1912	0
212	20240304	160800	46562812	1912	1912	1912	1912	205
213	20240304	160700	46562812	1912	1912	1912	1912	0
214	20240304	160600	46562812	1912	1912	1912	1912	0
215	20240304	160500	46562812	1912	1912	1912	1912	0
216	20240304	160400	46562812	1912	1912	1912	1912	0
217	20240304	160300	46562812	1912	1912	1912	1912	0
218	20240304	160200	46562812	1912	1912	1912	1912	0
219	20240304	160100	46562812	1912	1912	1912	1912	0
220	20240304	160000	46562812	1912	1912	1912	1912	0
221	20240304	155900	46562812	1912	1912	1912	1912	0
222	20240304	155800	46562812	1912	1912	1912	1912	0
223	20240304	155700	46562812	1912	1912	1912	1912	0
224	20240304	155600	46562812	1912	1912	1912	1912	0
225	20240304	155500	46562812	1912	1912	1912	1912	0
226	20240304	155400	46562812	1912	1912	1912	1912	0
227	20240304	155300	46562812	1912	1912	1912	1912	0
228	20240304	155200	46562812	1912	1912	1912	1912	0
229	20240304	155100	46562812	1912	1912	1912	1912	0
230	20240304	155000	46562812	1912	1912	1912	1912	0
231	20240304	154900	46562812	1912	1912	1912	1912	0
232	20240304	154800	46562812	1912	1912	1912	1912	0
233	20240304	154700	46562812	1912	1912	1912	1912	0
234	20240304	154600	46562812	1912	1912	1912	1912	0
235	20240304	154500	46562812	1912	1912	1912	1912	0
236	20240304	154400	46562812	1912	1912	1912	1912	0
237	20240304	154300	46562812	1912	1912	1912	1912	0
238	20240304	154200	46562812	1912	1912	1912	1912	0
239	20240304	154100	46562812	1912	1912	1912	1912	0
240	20240304	154000	46562812	1912	1912	1912	1912	0
241	20240304	153900	46562812	1912	1912	1912	1912	0
242	20240304	153800	46562812	1912	1912	1912	1912	205
243	20240304	153700	46562812	1912	1912	1912	1912	0
244	20240304	153600	46562812	1912	1912	1912	1912	0
245	20240304	153500	46562812	1912	1912	1912	1912	0
246	20240304	153400	46562812	1912	1912	1912	1912	0
247	20240304	153300	46562812	1912	1912	1912	1912	0
248	20240304	153200	46562812	1912	1912	1912	1912	0
249	20240304	153100	46562812	1912	1912	1912	1912	0
250	20240304	153000	46562812	1912	1912	1912	1912	205
251	20240304	152900	46170852	1921	1921	1921	1921	0
252	20240304	152800	46170852	1921	1921	1921	1921	0
253	20240304	152700	46170852	1921	1921	1921	1921	0
254	20240304	152600	46170852	1921	1921	1921	1921	0
255	20240304	152500	46170852	1921	1921	1921	1921	0
256	20240304	152400	46170852	1921	1921	1921	1921	0
257	20240304	152300	46170852	1921	1921	1921	1921	0
258	20240304	152200	46170852	1921	1921	1921	1921	0
259	20240304	152100	46170852	1921	1921	1921	1921	0
260	20240304	152000	46170852	1921	1921	1921	1921	0
261	20240304	151900	46170852	1921	1921	1921	1921	0
262	20240304	151800	46170852	1921	1921	1921	1921	75
263	20240304	151700	46026777	1921	1921	1921	1921	0
264	20240304	151600	46026777	1921	1921	1921	1921	5
265	20240304	151500	46017172	1921	1921	1921	1921	0
266	20240304	151400	46017172	1921	1921	1921	1921	0
267	20240304	151300	46017172	1921	1921	1921	1921	0
268	20240304	151200	46017172	1921	1921	1921	1921	0
269	20240304	151100	46017172	1921	1921	1921	1921	0
270	20240304	151000	46017172	1921	1921	1921	1921	0
271	20240304	150900	46017172	1921	1921	1921	1921	0
272	20240304	150800	46017172	1921	1921	1921	1921	7
273	20240304	150700	46003725	1921	1921	1921	1921	0
274	20240304	150600	46003725	1921	1921	1921	1921	0
275	20240304	150500	46003725	1921	1921	1921	1921	0
276	20240304	150400	46003725	1921	1921	1921	1921	0
277	20240304	150300	46003725	1921	1921	1921	1921	0
278	20240304	150200	46003725	1921	1921	1921	1921	0
279	20240304	150100	46003725	1921	1921	1921	1921	0
280	20240304	150000	46003725	1921	1921	1921	1921	0
281	20240304	145900	46003725	1921	1921	1921	1921	0
282	20240304	145800	46003725	1921	1921	1921	1921	20
283	20240304	145700	45965305	1922	1922	1922	1922	0
284	20240304	145600	45965305	1922	1922	1922	1922	0
285	20240304	145500	45965305	1922	1922	1922	1922	0
286	20240304	145400	45965305	1922	1922	1922	1922	0
287	20240304	145300	45965305	1922	1922	1922	1922	0
288	20240304	145200	45965305	1922	1922	1922	1922	0
289	20240304	145100	45965305	1922	1922	1922	1922	0
290	20240304	145000	45965305	1922	1922	1922	1922	0
291	20240304	144900	45965305	1922	1922	1922	1922	0
292	20240304	144800	45965305	1922	1922	1922	1922	0
293	20240304	144700	45965305	1922	1922	1922	1922	0
294	20240304	144600	45965305	1922	1922	1922	1922	0
295	20240304	144500	45965305	1922	1921	1922	1921	100
296	20240304	144400	45773125	1915	1915	1915	1915	0
297	20240304	144300	45773125	1915	1915	1915	1915	0
298	20240304	144200	45773125	1915	1915	1915	1915	0
299	20240304	144100	45773125	1915	1915	1915	1915	0
300	20240304	144000	45773125	1915	1915	1915	1915	0
301	20240304	143900	45773125	1915	1915	1915	1915	0
302	20240304	143800	45773125	1915	1915	1915	1915	0
303	20240304	143700	45773125	1915	1915	1915	1915	0
304	20240304	143600	45773125	1915	1915	1915	1915	0
305	20240304	143500	45773125	1915	1915	1915	1915	0
306	20240304	143400	45773125	1915	1915	1915	1915	0
307	20240304	143300	45773125	1915	1915	1915	1915	327
308	20240304	143200	45146920	1915	1915	1915	1915	0
309	20240304	143100	45146920	1915	1915	1915	1915	0
310	20240304	143000	45146920	1915	1915	1915	1915	0
311	20240304	142900	45146920	1915	1915	1915	1915	0
312	20240304	142800	45146920	1915	1915	1915	1915	10
313	20240304	142700	45127770	1916	1916	1916	1916	0
314	20240304	142600	45127770	1916	1916	1916	1916	0
315	20240304	142500	45127770	1916	1916	1916	1916	0
316	20240304	142400	45127770	1916	1916	1916	1916	0
317	20240304	142300	45127770	1916	1916	1916	1916	0
318	20240304	142200	45127770	1916	1916	1916	1916	0
319	20240304	142100	45127770	1916	1916	1916	1916	0
320	20240304	142000	45127770	1916	1916	1916	1916	0
321	20240304	141900	45127770	1916	1916	1916	1916	0
322	20240304	141800	45127770	1916	1915	1916	1913	51
323	20240304	141700	45030177	1915	1915	1915	1915	3
324	20240304	141600	45024432	1915	1915	1915	1915	0
325	20240304	141500	45024432	1915	1915	1915	1915	0
326	20240304	141400	45024432	1915	1915	1915	1915	3
327	20240304	141300	45018687	1918	1918	1918	1918	0
328	20240304	141200	45018687	1918	1918	1918	1918	0
329	20240304	141100	45018687	1918	1918	1918	1918	0
330	20240304	141000	45018687	1918	1918	1918	1918	0
331	20240304	140900	45018687	1918	1918	1918	1918	87
332	20240304	140800	44851821	1920	1920	1920	1920	113
333	20240304	140700	44634861	1920	1920	1920	1920	0
334	20240304	140600	44634861	1920	1920	1920	1920	0
335	20240304	140500	44634861	1920	1920	1920	1920	152
336	20240304	140400	44343021	1922	1922	1922	1922	0
337	20240304	140300	44343021	1922	1922	1922	1922	36
338	20240304	140200	44273829	1920	1920	1920	1920	0
339	20240304	140100	44273829	1920	1920	1920	1920	0
340	20240304	140000	44273829	1920	1920	1920	1920	0
341	20240304	135900	44273829	1920	1920	1920	1920	0
342	20240304	135800	44273829	1920	1920	1920	1920	0
343	20240304	135700	44273829	1920	1920	1920	1920	0
344	20240304	135600	44273829	1920	1920	1920	1920	56
345	20240304	135500	44166309	1920	1920	1920	1920	0
346	20240304	135400	44166309	1920	1920	1920	1920	0
347	20240304	135300	44166309	1920	1921	1921	1920	450
348	20240304	135200	43302303	1921	1921	1921	1921	70
349	20240304	135100	43167833	1921	1921	1921	1921	0
350	20240304	135000	43167833	1921	1921	1921	1921	0
351	20240304	134900	43167833	1921	1921	1921	1921	0
352	20240304	134800	43167833	1921	1921	1921	1921	0
353	20240304	134700	43167833	1921	1921	1921	1921	0
354	20240304	134600	43167833	1921	1921	1921	1921	0
355	20240304	134500	43167833	1921	1921	1921	1921	0
356	20240304	134400	43167833	1921	1921	1921	1921	0
357	20240304	134300	43167833	1921	1921	1921	1921	0
358	20240304	134200	43167833	1921	1921	1921	1921	0
359	20240304	134100	43167833	1921	1921	1921	1921	0
360	20240304	134000	43167833	1921	1921	1921	1921	1
361	20240304	133900	43165912	1921	1921	1921	1921	0
362	20240304	133800	43165912	1921	1921	1921	1921	0
363	20240304	133700	43165912	1921	1921	1921	1921	0
364	20240304	133600	43165912	1921	1921	1921	1921	0
365	20240304	133500	43165912	1921	1921	1921	1921	0
366	20240304	133400	43165912	1921	1921	1921	1921	0
367	20240304	133300	43165912	1921	1921	1921	1921	0
368	20240304	133200	43165912	1921	1921	1921	1921	0
369	20240304	133100	43165912	1921	1921	1921	1921	0
370	20240304	133000	43165912	1921	1921	1921	1921	2400
371	20240304	132900	38555512	1921	1922	1922	1921	2
372	20240304	132800	38551669	1922	1922	1922	1922	0
373	20240304	132700	38551669	1922	1922	1922	1922	0
374	20240304	132600	38551669	1922	1922	1922	1922	3
375	20240304	132500	38545903	1922	1922	1922	1922	0
376	20240304	132400	38545903	1922	1922	1922	1922	0
377	20240304	132300	38545903	1922	1922	1922	1922	3
378	20240304	132200	38540137	1922	1922	1922	1922	0
379	20240304	132100	38540137	1922	1922	1922	1922	0
380	20240304	132000	38540137	1922	1922	1922	1922	3
381	20240304	131900	38534371	1921	1921	1921	1921	0
382	20240304	131800	38534371	1921	1921	1921	1921	0
383	20240304	131700	38534371	1921	1921	1921	1921	0
384	20240304	131600	38534371	1921	1921	1921	1921	0
385	20240304	131500	38534371	1921	1921	1921	1921	0
386	20240304	131400	38534371	1921	1921	1921	1921	0
387	20240304	131300	38534371	1921	1921	1921	1921	0
388	20240304	131200	38534371	1921	1921	1921	1921	0
389	20240304	131100	38534371	1921	1921	1921	1921	0
390	20240304	131000	38534371	1921	1921	1921	1921	0
391	20240304	130900	38534371	1921	1921	1921	1921	186
392	20240304	130800	38177065	1921	1921	1921	1921	0
393	20240304	130700	38177065	1921	1921	1921	1921	0
394	20240304	130600	38177065	1921	1921	1921	1921	0
395	20240304	130500	38177065	1921	1920	1921	1920	49
396	20240304	130400	38082974	1920	1920	1920	1920	0
397	20240304	130300	38082974	1920	1920	1920	1920	0
398	20240304	130200	38082974	1920	1920	1920	1920	0
399	20240304	130100	38082974	1920	1920	1920	1920	0
400	20240304	130000	38082974	1920	1920	1920	1920	0
401	20240304	125900	38082974	1920	1920	1920	1920	1
402	20240304	125800	38081054	1920	1920	1920	1920	0
403	20240304	125700	38081054	1920	1920	1920	1920	0
404	20240304	125600	38081054	1920	1920	1920	1920	3
405	20240304	125500	38075294	1920	1920	1920	1920	0
406	20240304	125400	38075294	1920	1920	1920	1920	0
407	20240304	125300	38075294	1920	1920	1920	1920	0
408	20240304	125200	38075294	1920	1920	1920	1920	0
409	20240304	125100	38075294	1920	1920	1920	1920	0
410	20240304	125000	38075294	1920	1920	1920	1920	0
411	20240304	124900	38075294	1920	1920	1920	1920	0
412	20240304	124800	38075294	1920	1920	1920	1920	0
413	20240304	124700	38075294	1920	1920	1920	1920	0
414	20240304	124600	38075294	1920	1920	1920	1920	5
415	20240304	124500	38065694	1918	1918	1918	1918	0
416	20240304	124400	38065694	1918	1918	1918	1918	0
417	20240304	124300	38065694	1918	1918	1918	1918	0
418	20240304	124200	38065694	1918	1918	1918	1918	0
419	20240304	124100	38065694	1918	1918	1918	1918	0
420	20240304	124000	38065694	1918	1918	1918	1918	0
421	20240304	123900	38065694	1918	1918	1918	1918	0
422	20240304	123800	38065694	1918	1918	1918	1918	0
423	20240304	123700	38065694	1918	1918	1918	1918	3
424	20240304	123600	38059940	1920	1920	1920	1920	0
425	20240304	123500	38059940	1920	1920	1920	1920	0
426	20240304	123400	38059940	1920	1920	1920	1920	0
427	20240304	123300	38059940	1920	1920	1920	1920	9
428	20240304	123200	38042660	1920	1920	1920	1920	0
429	20240304	123100	38042660	1920	1920	1920	1920	0
430	20240304	123000	38042660	1920	1920	1920	1920	3
431	20240304	122900	38036900	1921	1921	1921	1921	0
432	20240304	122800	38036900	1921	1921	1921	1921	0
433	20240304	122700	38036900	1921	1921	1921	1921	0
434	20240304	122600	38036900	1921	1921	1921	1921	0
435	20240304	122500	38036900	1921	1921	1921	1921	0
436	20240304	122400	38036900	1921	1921	1921	1921	0
437	20240304	122300	38036900	1921	1921	1921	1921	0
438	20240304	122200	38036900	1921	1921	1921	1921	0
439	20240304	122100	38036900	1921	1921	1921	1921	0
440	20240304	122000	38036900	1921	1921	1921	1921	0
441	20240304	121900	38036900	1921	1921	1921	1921	0
442	20240304	121800	38036900	1921	1921	1921	1921	0
443	20240304	121700	38036900	1921	1921	1921	1921	0
444	20240304	121600	38036900	1921	1921	1921	1921	0
445	20240304	121500	38036900	1921	1921	1921	1921	0
446	20240304	121400	38036900	1921	1921	1921	1921	1
447	20240304	121300	38034979	1918	1920	1920	1918	70
448	20240304	121200	37900663	1920	1920	1920	1920	24
449	20240304	121100	37854583	1920	1920	1920	1920	49
450	20240304	121000	37760503	1921	1921	1921	1921	0
451	20240304	120900	37760503	1921	1921	1921	1921	0
452	20240304	120800	37760503	1921	1921	1921	1921	52
453	20240304	120700	37660611	1920	1920	1920	1920	3
454	20240304	120600	37654851	1921	1921	1921	1921	0
455	20240304	120500	37654851	1921	1921	1921	1921	0
456	20240304	120400	37654851	1921	1921	1921	1921	0
457	20240304	120300	37654851	1921	1921	1921	1921	0
458	20240304	120200	37654851	1921	1921	1921	1921	0
459	20240304	120100	37654851	1921	1921	1921	1921	0
460	20240304	120000	37654851	1921	1921	1921	1921	0
461	20240304	115900	37654851	1921	1921	1921	1921	0
462	20240304	115800	37654851	1921	1921	1921	1921	0
463	20240304	115700	37654851	1921	1921	1921	1921	0
464	20240304	115600	37654851	1921	1921	1921	1921	0
465	20240304	115500	37654851	1921	1921	1921	1921	0
466	20240304	115400	37654851	1921	1921	1921	1921	0
467	20240304	115300	37654851	1921	1921	1921	1921	0
468	20240304	115200	37654851	1921	1921	1921	1921	0
469	20240304	115100	37654851	1921	1918	1921	1918	101
470	20240304	115000	37461130	1921	1921	1921	1921	0
471	20240304	114900	37461130	1921	1921	1921	1921	0
472	20240304	114800	37461130	1921	1921	1921	1921	0
473	20240304	114700	37461130	1921	1921	1921	1921	0
474	20240304	114600	37461130	1921	1921	1921	1921	0
475	20240304	114500	37461130	1921	1921	1921	1921	0
476	20240304	114400	37461130	1921	1921	1921	1921	0
477	20240304	114300	37461130	1921	1921	1921	1921	0
478	20240304	114200	37461130	1921	1921	1921	1921	0
479	20240304	114100	37461130	1921	1921	1921	1921	0
480	20240304	114000	37461130	1921	1921	1921	1921	0
481	20240304	113900	37461130	1921	1921	1921	1921	0
482	20240304	113800	37461130	1921	1921	1921	1921	0
483	20240304	113700	37461130	1921	1921	1921	1921	0
484	20240304	113600	37461130	1921	1921	1921	1921	0
485	20240304	113500	37461130	1921	1921	1921	1921	0
486	20240304	113400	37461130	1921	1921	1921	1921	0
487	20240304	113300	37461130	1921	1921	1921	1921	5
488	20240304	113200	37451525	1911	1911	1911	1911	0
489	20240304	113100	37451525	1911	1912	1912	1911	40
490	20240304	113000	37375075	1921	1921	1921	1921	0
491	20240304	112900	37375075	1921	1921	1921	1921	0
492	20240304	112800	37375075	1921	1921	1921	1921	0
493	20240304	112700	37375075	1921	1921	1921	1921	0
494	20240304	112600	37375075	1921	1921	1921	1921	0
495	20240304	112500	37375075	1921	1921	1921	1921	0
496	20240304	112400	37375075	1921	1921	1921	1921	0
497	20240304	112300	37375075	1921	1921	1921	1921	0
498	20240304	112200	37375075	1921	1921	1921	1921	0
499	20240304	112100	37375075	1921	1921	1921	1921	0
500	20240304	112000	37375075	1921	1921	1921	1921	0
501	20240304	111900	37375075	1921	1921	1921	1921	0
502	20240304	111800	37375075	1921	1921	1921	1921	0
503	20240304	111700	37375075	1921	1921	1921	1921	0
504	20240304	111600	37375075	1921	1921	1921	1921	3
505	20240304	111500	37369312	1911	1911	1911	1911	0
506	20240304	111400	37369312	1911	1911	1911	1911	0
507	20240304	111300	37369312	1911	1911	1911	1911	1
508	20240304	111200	37367401	1921	1921	1921	1921	0
509	20240304	111100	37367401	1921	1921	1921	1921	0
510	20240304	111000	37367401	1921	1921	1921	1921	0
511	20240304	110900	37367401	1921	1921	1921	1921	0
512	20240304	110800	37367401	1921	1921	1921	1921	0
513	20240304	110700	37367401	1921	1921	1921	1921	0
514	20240304	110600	37367401	1921	1921	1921	1921	15
515	20240304	110500	37338586	1921	1921	1921	1921	0
516	20240304	110400	37338586	1921	1921	1921	1921	0
517	20240304	110300	37338586	1921	1921	1921	1921	0
518	20240304	110200	37338586	1921	1921	1921	1921	0
519	20240304	110100	37338586	1921	1921	1921	1921	0
520	20240304	110000	37338586	1921	1921	1921	1921	0
521	20240304	105900	37338586	1921	1921	1921	1921	0
522	20240304	105800	37338586	1921	1921	1921	1921	0
523	20240304	105700	37338586	1921	1921	1921	1921	0
524	20240304	105600	37338586	1921	1921	1921	1921	78
525	20240304	105500	37188748	1921	1921	1921	1921	0
526	20240304	105400	37188748	1921	1920	1921	1920	50
527	20240304	105300	37092701	1920	1920	1920	1920	2
528	20240304	105200	37088861	1920	1920	1920	1920	0
529	20240304	105100	37088861	1920	1920	1920	1920	4
530	20240304	105000	37081181	1920	1911	1920	1911	3
531	20240304	104900	37075430	1920	1920	1920	1920	0
532	20240304	104800	37075430	1920	1920	1920	1920	0
533	20240304	104700	37075430	1920	1920	1920	1920	11
534	20240304	104600	37054310	1911	1911	1911	1911	0
535	20240304	104500	37054310	1911	1911	1911	1911	50
536	20240304	104400	36958760	1911	1911	1911	1911	0
537	20240304	104300	36958760	1911	1911	1911	1911	0
538	20240304	104200	36958760	1911	1911	1911	1911	0
539	20240304	104100	36958760	1911	1912	1912	1911	4000
540	20240304	104000	29312849	1911	1911	1911	1911	0
541	20240304	103900	29312849	1911	1911	1911	1911	0
542	20240304	103800	29312849	1911	1911	1911	1911	0
543	20240304	103700	29312849	1911	1911	1911	1911	0
544	20240304	103600	29312849	1911	1911	1911	1911	0
545	20240304	103500	29312849	1911	1911	1911	1911	0
546	20240304	103400	29312849	1911	1911	1911	1911	0
547	20240304	103300	29312849	1911	1911	1911	1911	0
548	20240304	103200	29312849	1911	1911	1911	1911	0
549	20240304	103100	29312849	1911	1911	1911	1911	0
550	20240304	103000	29312849	1911	1911	1911	1911	0
551	20240304	102900	29312849	1911	1911	1911	1911	0
552	20240304	102800	29312849	1911	1911	1911	1911	0
553	20240304	102700	29312849	1911	1911	1911	1911	0
554	20240304	102600	29312849	1911	1911	1911	1911	0
555	20240304	102500	29312849	1911	1911	1911	1911	0
556	20240304	102400	29312849	1911	1911	1911	1911	220
557	20240304	102300	28892429	1911	1911	1911	1911	0
558	20240304	102200	28892429	1911	1911	1911	1911	0
559	20240304	102100	28892429	1911	1911	1911	1911	0
560	20240304	102000	28892429	1911	1911	1911	1911	0
561	20240304	101900	28892429	1911	1911	1911	1911	0
562	20240304	101800	28892429	1911	1911	1911	1911	0
563	20240304	101700	28892429	1911	1911	1911	1911	0
564	20240304	101600	28892429	1911	1911	1911	1911	22
565	20240304	101500	28850387	1911	1912	1912	1911	2550
566	20240304	101400	23977317	1912	1912	1912	1912	0
567	20240304	101300	23977317	1912	1912	1912	1912	0
568	20240304	101200	23977317	1912	1912	1912	1912	80
569	20240304	101100	23824357	1912	1912	1912	1912	209
570	20240304	101000	23424749	1911	1911	1911	1911	0
571	20240304	100900	23424749	1911	1911	1911	1911	0
572	20240304	100800	23424749	1911	1911	1911	1911	0
573	20240304	100700	23424749	1911	1911	1911	1911	0
574	20240304	100600	23424749	1911	1911	1911	1911	0
575	20240304	100500	23424749	1911	1911	1911	1911	0
576	20240304	100400	23424749	1911	1913	1913	1911	1555
577	20240304	100300	20453028	1921	1921	1921	1921	0
578	20240304	100200	20453028	1921	1921	1921	1921	0
579	20240304	100100	20453028	1921	1921	1921	1921	0
580	20240304	100000	20453028	1921	1920	1921	1920	633
581	20240304	095900	19237153	1921	1921	1921	1921	0
582	20240304	095800	19237153	1921	1921	1921	1921	0
583	20240304	095700	19237153	1921	1921	1921	1921	0
584	20240304	095600	19237153	1921	1921	1921	1921	0
585	20240304	095500	19237153	1921	1921	1921	1921	0
586	20240304	095400	19237153	1921	1921	1921	1921	118
587	20240304	095300	19010475	1921	1921	1922	1921	20
588	20240304	095200	18972040	1921	1921	1921	1921	4
589	20240304	095100	18964356	1921	1921	1921	1921	1
590	20240304	095000	18962435	1913	1913	1913	1913	0
591	20240304	094900	18962435	1913	1913	1913	1913	0
592	20240304	094800	18962435	1913	1913	1913	1913	0
593	20240304	094700	18962435	1913	1913	1913	1913	0
594	20240304	094600	18962435	1913	1913	1913	1913	5
595	20240304	094500	18952870	1912	1912	1912	1912	0
596	20240304	094400	18952870	1912	1912	1912	1912	0
597	20240304	094300	18952870	1912	1912	1912	1912	20
598	20240304	094200	18914630	1912	1912	1912	1912	0
599	20240304	094100	18914630	1912	1912	1912	1912	0
600	20240304	094000	18914630	1912	1912	1912	1912	0
601	20240304	093900	18914630	1912	1912	1912	1912	1
602	20240304	093800	18912718	1922	1922	1922	1922	0
603	20240304	093700	18912718	1922	1922	1922	1922	0
604	20240304	093600	18912718	1922	1922	1922	1922	0
605	20240304	093500	18912718	1922	1922	1922	1922	20
606	20240304	093400	18874278	1922	1922	1922	1922	0
607	20240304	093300	18874278	1922	1922	1922	1922	0
608	20240304	093200	18874278	1922	1922	1922	1922	0
609	20240304	093100	18874278	1922	1922	1922	1922	0
610	20240304	093000	18874278	1922	1922	1922	1922	0
611	20240304	092900	18874278	1922	1922	1922	1922	0
612	20240304	092800	18874278	1922	1922	1922	1922	1
613	20240304	092700	18872356	1922	1922	1922	1922	11
614	20240304	092600	18851214	1911	1911	1911	1911	0
615	20240304	092500	18851214	1911	1911	1911	1911	52
616	20240304	092400	18751842	1911	1911	1911	1911	0
617	20240304	092300	18751842	1911	1923	1923	1911	1597
618	20240304	092200	15699935	1914	1914	1914	1914	398
619	20240304	092100	14938163	1910	1913	1913	1910	3659
620	20240304	092000	7943282	1911	1913	1913	1911	249
621	20240304	091900	7467026	1913	1913	1913	1913	150
622	20240304	091800	7180076	1913	1915	1915	1913	1191
623	20240304	091700	4900751	1924	1924	1924	1924	0
624	20240304	091600	4900751	1924	1923	1924	1915	1027
625	20240304	091500	2933433	1923	1923	1923	1923	0
626	20240304	091400	2933433	1923	1924	1924	1923	11
627	20240304	091300	2912270	1923	1923	1923	1923	2
628	20240304	091200	2908424	1924	1924	1924	1924	0
629	20240304	091100	2908424	1924	1923	1924	1915	870
630	20240304	091000	1238836	1923	1923	1923	1923	2
631	20240304	090900	1234990	1924	1924	1924	1924	0
632	20240304	090800	1234990	1924	1924	1924	1924	0
633	20240304	090700	1234990	1924	1924	1924	1924	0
634	20240304	090600	1234990	1924	1924	1924	1924	10
635	20240304	090500	1215750	1924	1924	1924	1924	1
636	20240304	090400	1213826	1922	1922	1922	1922	0
637	20240304	090300	1213826	1922	1922	1922	1922	0
638	20240304	090200	1213826	1922	1922	1922	1922	4
639	20240304	090100	1206138	1922	1922	1922	1922	0
640	20240304	090000	1206138	1922	1924	1924	1922	627