KissMeData/060380/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193800	12625673	1880	1880	1880	1880	692
3	20240313	193700	12625673	1880	1880	1880	1880	0
4	20240313	193600	12625673	1880	1880	1880	1880	0
5	20240313	193500	12625673	1880	1880	1880	1880	0
6	20240313	193400	12625673	1880	1880	1880	1880	0
7	20240313	193300	12625673	1880	1880	1880	1880	0
8	20240313	193200	12625673	1880	1880	1880	1880	0
9	20240313	193100	12625673	1880	1880	1880	1880	0
10	20240313	193000	12625673	1880	1880	1880	1880	0
11	20240313	192900	12625673	1880	1880	1880	1880	0
12	20240313	192800	12625673	1880	1880	1880	1880	0
13	20240313	192700	12625673	1880	1880	1880	1880	0
14	20240313	192600	12625673	1880	1880	1880	1880	0
15	20240313	192500	12625673	1880	1880	1880	1880	0
16	20240313	192400	12625673	1880	1880	1880	1880	0
17	20240313	192300	12625673	1880	1880	1880	1880	0
18	20240313	192200	12625673	1880	1880	1880	1880	0
19	20240313	192100	12625673	1880	1880	1880	1880	0
20	20240313	192000	12625673	1880	1880	1880	1880	0
21	20240313	191900	12625673	1880	1880	1880	1880	0
22	20240313	191800	12625673	1880	1880	1880	1880	0
23	20240313	191700	12625673	1880	1880	1880	1880	0
24	20240313	191600	12625673	1880	1880	1880	1880	0
25	20240313	191500	12625673	1880	1880	1880	1880	0
26	20240313	191400	12625673	1880	1880	1880	1880	0
27	20240313	191300	12625673	1880	1880	1880	1880	0
28	20240313	191200	12625673	1880	1880	1880	1880	0
29	20240313	191100	12625673	1880	1880	1880	1880	0
30	20240313	191000	12625673	1880	1880	1880	1880	0
31	20240313	190900	12625673	1880	1880	1880	1880	0
32	20240313	190800	12625673	1880	1880	1880	1880	692
33	20240313	190700	12625673	1880	1880	1880	1880	0
34	20240313	190600	12625673	1880	1880	1880	1880	0
35	20240313	190500	12625673	1880	1880	1880	1880	0
36	20240313	190400	12625673	1880	1880	1880	1880	0
37	20240313	190300	12625673	1880	1880	1880	1880	0
38	20240313	190200	12625673	1880	1880	1880	1880	0
39	20240313	190100	12625673	1880	1880	1880	1880	0
40	20240313	190000	12625673	1880	1880	1880	1880	0
41	20240313	185900	12625673	1880	1880	1880	1880	0
42	20240313	185800	12625673	1880	1880	1880	1880	0
43	20240313	185700	12625673	1880	1880	1880	1880	0
44	20240313	185600	12625673	1880	1880	1880	1880	0
45	20240313	185500	12625673	1880	1880	1880	1880	0
46	20240313	185400	12625673	1880	1880	1880	1880	0
47	20240313	185300	12625673	1880	1880	1880	1880	0
48	20240313	185200	12625673	1880	1880	1880	1880	0
49	20240313	185100	12625673	1880	1880	1880	1880	0
50	20240313	185000	12625673	1880	1880	1880	1880	0
51	20240313	184900	12625673	1880	1880	1880	1880	0
52	20240313	184800	12625673	1880	1880	1880	1880	0
53	20240313	184700	12625673	1880	1880	1880	1880	0
54	20240313	184600	12625673	1880	1880	1880	1880	0
55	20240313	184500	12625673	1880	1880	1880	1880	0
56	20240313	184400	12625673	1880	1880	1880	1880	0
57	20240313	184300	12625673	1880	1880	1880	1880	0
58	20240313	184200	12625673	1880	1880	1880	1880	0
59	20240313	184100	12625673	1880	1880	1880	1880	0
60	20240313	184000	12625673	1880	1880	1880	1880	0
61	20240313	183900	12625673	1880	1880	1880	1880	0
62	20240313	183800	12625673	1880	1880	1880	1880	692
63	20240313	183700	12625673	1880	1880	1880	1880	0
64	20240313	183600	12625673	1880	1880	1880	1880	0
65	20240313	183500	12625673	1880	1880	1880	1880	0
66	20240313	183400	12625673	1880	1880	1880	1880	0
67	20240313	183300	12625673	1880	1880	1880	1880	0
68	20240313	183200	12625673	1880	1880	1880	1880	0
69	20240313	183100	12625673	1880	1880	1880	1880	0
70	20240313	183000	12625673	1880	1880	1880	1880	0
71	20240313	182900	12625673	1880	1880	1880	1880	0
72	20240313	182800	12625673	1880	1880	1880	1880	0
73	20240313	182700	12625673	1880	1880	1880	1880	0
74	20240313	182600	12625673	1880	1880	1880	1880	0
75	20240313	182500	12625673	1880	1880	1880	1880	0
76	20240313	182400	12625673	1880	1880	1880	1880	0
77	20240313	182300	12625673	1880	1880	1880	1880	0
78	20240313	182200	12625673	1880	1880	1880	1880	0
79	20240313	182100	12625673	1880	1880	1880	1880	0
80	20240313	182000	12625673	1880	1880	1880	1880	0
81	20240313	181900	12625673	1880	1880	1880	1880	0
82	20240313	181800	12625673	1880	1880	1880	1880	0
83	20240313	181700	12625673	1880	1880	1880	1880	0
84	20240313	181600	12625673	1880	1880	1880	1880	0
85	20240313	181500	12625673	1880	1880	1880	1880	0
86	20240313	181400	12625673	1880	1880	1880	1880	0
87	20240313	181300	12625673	1880	1880	1880	1880	0
88	20240313	181200	12625673	1880	1880	1880	1880	0
89	20240313	181100	12625673	1880	1880	1880	1880	0
90	20240313	181000	12625673	1880	1880	1880	1880	0
91	20240313	180900	12625673	1880	1880	1880	1880	0
92	20240313	180800	12625673	1880	1880	1880	1880	692
93	20240313	180700	12625673	1880	1880	1880	1880	0
94	20240313	180600	12625673	1880	1880	1880	1880	0
95	20240313	180500	12625673	1880	1880	1880	1880	0
96	20240313	180400	12625673	1880	1880	1880	1880	0
97	20240313	180300	12625673	1880	1880	1880	1880	0
98	20240313	180200	12625673	1880	1880	1880	1880	0
99	20240313	180100	12625673	1880	1880	1880	1880	0
100	20240313	180000	12625673	1880	1880	1880	1880	0
101	20240313	175900	12625673	1880	1880	1880	1880	0
102	20240313	175800	12625673	1880	1880	1880	1880	0
103	20240313	175700	12625673	1880	1880	1880	1880	0
104	20240313	175600	12625673	1880	1880	1880	1880	0
105	20240313	175500	12625673	1880	1880	1880	1880	0
106	20240313	175400	12625673	1880	1880	1880	1880	0
107	20240313	175300	12625673	1880	1880	1880	1880	0
108	20240313	175200	12625673	1880	1880	1880	1880	0
109	20240313	175100	12625673	1880	1880	1880	1880	0
110	20240313	175000	12625673	1880	1880	1880	1880	0
111	20240313	174900	12625673	1880	1880	1880	1880	0
112	20240313	174800	12625673	1880	1880	1880	1880	0
113	20240313	174700	12625673	1880	1880	1880	1880	0
114	20240313	174600	12625673	1880	1880	1880	1880	0
115	20240313	174500	12625673	1880	1880	1880	1880	0
116	20240313	174400	12625673	1880	1880	1880	1880	0
117	20240313	174300	12625673	1880	1880	1880	1880	0
118	20240313	174200	12625673	1880	1880	1880	1880	0
119	20240313	174100	12625673	1880	1880	1880	1880	0
120	20240313	174000	12625673	1880	1880	1880	1880	0
121	20240313	173900	12625673	1880	1880	1880	1880	0
122	20240313	173800	12625673	1880	1880	1880	1880	692
123	20240313	173700	12625673	1880	1880	1880	1880	0
124	20240313	173600	12625673	1880	1880	1880	1880	0
125	20240313	173500	12625673	1880	1880	1880	1880	0
126	20240313	173400	12625673	1880	1880	1880	1880	0
127	20240313	173300	12625673	1880	1880	1880	1880	0
128	20240313	173200	12625673	1880	1880	1880	1880	0
129	20240313	173100	12625673	1880	1880	1880	1880	0
130	20240313	173000	12625673	1880	1880	1880	1880	0
131	20240313	172900	12625673	1880	1880	1880	1880	0
132	20240313	172800	12625673	1880	1880	1880	1880	0
133	20240313	172700	12625673	1880	1880	1880	1880	0
134	20240313	172600	12625673	1880	1880	1880	1880	0
135	20240313	172500	12625673	1880	1880	1880	1880	0
136	20240313	172400	12625673	1880	1880	1880	1880	0
137	20240313	172300	12625673	1880	1880	1880	1880	0
138	20240313	172200	12625673	1880	1880	1880	1880	0
139	20240313	172100	12625673	1880	1880	1880	1880	0
140	20240313	172000	12625673	1880	1880	1880	1880	0
141	20240313	171900	12625673	1880	1880	1880	1880	0
142	20240313	171800	12625673	1880	1880	1880	1880	0
143	20240313	171700	12625673	1880	1880	1880	1880	0
144	20240313	171600	12625673	1880	1880	1880	1880	0
145	20240313	171500	12625673	1880	1880	1880	1880	0
146	20240313	171400	12625673	1880	1880	1880	1880	0
147	20240313	171300	12625673	1880	1880	1880	1880	0
148	20240313	171200	12625673	1880	1880	1880	1880	0
149	20240313	171100	12625673	1880	1880	1880	1880	0
150	20240313	171000	12625673	1880	1880	1880	1880	0
151	20240313	170900	12625673	1880	1880	1880	1880	0
152	20240313	170800	12625673	1880	1880	1880	1880	692
153	20240313	170700	12625673	1880	1880	1880	1880	0
154	20240313	170600	12625673	1880	1880	1880	1880	0
155	20240313	170500	12625673	1880	1880	1880	1880	0
156	20240313	170400	12625673	1880	1880	1880	1880	0
157	20240313	170300	12625673	1880	1880	1880	1880	0
158	20240313	170200	12625673	1880	1880	1880	1880	0
159	20240313	170100	12625673	1880	1880	1880	1880	0
160	20240313	170000	12625673	1880	1880	1880	1880	0
161	20240313	165900	12625673	1880	1880	1880	1880	0
162	20240313	165800	12625673	1880	1880	1880	1880	0
163	20240313	165700	12625673	1880	1880	1880	1880	0
164	20240313	165600	12625673	1880	1880	1880	1880	0
165	20240313	165500	12625673	1880	1880	1880	1880	0
166	20240313	165400	12625673	1880	1880	1880	1880	0
167	20240313	165300	12625673	1880	1880	1880	1880	0
168	20240313	165200	12625673	1880	1880	1880	1880	0
169	20240313	165100	12625673	1880	1880	1880	1880	0
170	20240313	165000	12625673	1880	1880	1880	1880	0
171	20240313	164900	12625673	1880	1880	1880	1880	0
172	20240313	164800	12625673	1880	1880	1880	1880	0
173	20240313	164700	12625673	1880	1880	1880	1880	0
174	20240313	164600	12625673	1880	1880	1880	1880	0
175	20240313	164500	12625673	1880	1880	1880	1880	0
176	20240313	164400	12625673	1880	1880	1880	1880	0
177	20240313	164300	12625673	1880	1880	1880	1880	0
178	20240313	164200	12625673	1880	1880	1880	1880	0
179	20240313	164100	12625673	1880	1880	1880	1880	0
180	20240313	164000	12625673	1880	1880	1880	1880	0
181	20240313	163900	12625673	1880	1880	1880	1880	0
182	20240313	163800	12625673	1880	1880	1880	1880	692
183	20240313	163700	12625673	1880	1880	1880	1880	0
184	20240313	163600	12625673	1880	1880	1880	1880	0
185	20240313	163500	12625673	1880	1880	1880	1880	0
186	20240313	163400	12625673	1880	1880	1880	1880	0
187	20240313	163300	12625673	1880	1880	1880	1880	0
188	20240313	163200	12625673	1880	1880	1880	1880	0
189	20240313	163100	12625673	1880	1880	1880	1880	0
190	20240313	163000	12625673	1880	1880	1880	1880	0
191	20240313	162900	12625673	1880	1880	1880	1880	0
192	20240313	162800	12625673	1880	1880	1880	1880	0
193	20240313	162700	12625673	1880	1880	1880	1880	0
194	20240313	162600	12625673	1880	1880	1880	1880	0
195	20240313	162500	12625673	1880	1880	1880	1880	0
196	20240313	162400	12625673	1880	1880	1880	1880	0
197	20240313	162300	12625673	1880	1880	1880	1880	0
198	20240313	162200	12625673	1880	1880	1880	1880	0
199	20240313	162100	12625673	1880	1880	1880	1880	0
200	20240313	162000	12625673	1880	1880	1880	1880	0
201	20240313	161900	12625673	1880	1880	1880	1880	0
202	20240313	161800	12625673	1880	1880	1880	1880	0
203	20240313	161700	12625673	1880	1880	1880	1880	0
204	20240313	161600	12625673	1880	1880	1880	1880	0
205	20240313	161500	12625673	1880	1880	1880	1880	0
206	20240313	161400	12625673	1880	1880	1880	1880	0
207	20240313	161300	12625673	1880	1880	1880	1880	0
208	20240313	161200	12625673	1880	1880	1880	1880	0
209	20240313	161100	12625673	1880	1880	1880	1880	0
210	20240313	161000	12625673	1880	1880	1880	1880	0
211	20240313	160900	12625673	1880	1880	1880	1880	0
212	20240313	160800	12625673	1880	1880	1880	1880	692
213	20240313	160700	12625673	1880	1880	1880	1880	0
214	20240313	160600	12625673	1880	1880	1880	1880	0
215	20240313	160500	12625673	1880	1880	1880	1880	0
216	20240313	160400	12625673	1880	1880	1880	1880	0
217	20240313	160300	12625673	1880	1880	1880	1880	0
218	20240313	160200	12625673	1880	1880	1880	1880	0
219	20240313	160100	12625673	1880	1880	1880	1880	0
220	20240313	160000	12625673	1880	1880	1880	1880	0
221	20240313	155900	12625673	1880	1880	1880	1880	0
222	20240313	155800	12625673	1880	1880	1880	1880	0
223	20240313	155700	12625673	1880	1880	1880	1880	0
224	20240313	155600	12625673	1880	1880	1880	1880	0
225	20240313	155500	12625673	1880	1880	1880	1880	0
226	20240313	155400	12625673	1880	1880	1880	1880	0
227	20240313	155300	12625673	1880	1880	1880	1880	0
228	20240313	155200	12625673	1880	1880	1880	1880	0
229	20240313	155100	12625673	1880	1880	1880	1880	0
230	20240313	155000	12625673	1880	1880	1880	1880	0
231	20240313	154900	12625673	1880	1880	1880	1880	0
232	20240313	154800	12625673	1880	1880	1880	1880	0
233	20240313	154700	12625673	1880	1880	1880	1880	0
234	20240313	154600	12625673	1880	1880	1880	1880	0
235	20240313	154500	12625673	1880	1880	1880	1880	0
236	20240313	154400	12625673	1880	1880	1880	1880	0
237	20240313	154300	12625673	1880	1880	1880	1880	0
238	20240313	154200	12625673	1880	1880	1880	1880	0
239	20240313	154100	12625673	1880	1880	1880	1880	0
240	20240313	154000	12625673	1880	1880	1880	1880	0
241	20240313	153900	12625673	1880	1880	1880	1880	0
242	20240313	153800	12625673	1880	1880	1880	1880	692
243	20240313	153700	12625673	1880	1880	1880	1880	0
244	20240313	153600	12625673	1880	1880	1880	1880	0
245	20240313	153500	12625673	1880	1880	1880	1880	0
246	20240313	153400	12625673	1880	1880	1880	1880	0
247	20240313	153300	12625673	1880	1880	1880	1880	0
248	20240313	153200	12625673	1880	1880	1880	1880	0
249	20240313	153100	12625673	1880	1880	1880	1880	0
250	20240313	153000	12625673	1880	1880	1880	1880	692
251	20240313	152900	11324713	1878	1878	1878	1878	0
252	20240313	152800	11324713	1878	1878	1878	1878	0
253	20240313	152700	11324713	1878	1878	1878	1878	0
254	20240313	152600	11324713	1878	1878	1878	1878	0
255	20240313	152500	11324713	1878	1878	1878	1878	0
256	20240313	152400	11324713	1878	1878	1878	1878	0
257	20240313	152300	11324713	1878	1878	1878	1878	0
258	20240313	152200	11324713	1878	1878	1878	1878	0
259	20240313	152100	11324713	1878	1878	1878	1878	0
260	20240313	152000	11324713	1878	1878	1878	1878	0
261	20240313	151900	11324713	1878	1878	1878	1878	300
262	20240313	151800	10761313	1878	1878	1878	1878	3
263	20240313	151700	10755679	1879	1879	1879	1879	0
264	20240313	151600	10755679	1879	1879	1879	1879	1
265	20240313	151500	10753800	1878	1878	1878	1878	0
266	20240313	151400	10753800	1878	1878	1878	1878	0
267	20240313	151300	10753800	1878	1878	1878	1878	0
268	20240313	151200	10753800	1878	1878	1878	1878	0
269	20240313	151100	10753800	1878	1878	1878	1878	0
270	20240313	151000	10753800	1878	1878	1878	1878	0
271	20240313	150900	10753800	1878	1878	1878	1878	0
272	20240313	150800	10753800	1878	1878	1878	1878	0
273	20240313	150700	10753800	1878	1878	1878	1878	0
274	20240313	150600	10753800	1878	1878	1878	1878	0
275	20240313	150500	10753800	1878	1878	1878	1878	0
276	20240313	150400	10753800	1878	1878	1878	1878	0
277	20240313	150300	10753800	1878	1878	1878	1878	0
278	20240313	150200	10753800	1878	1878	1878	1878	0
279	20240313	150100	10753800	1878	1878	1878	1878	0
280	20240313	150000	10753800	1878	1878	1878	1878	0
281	20240313	145900	10753800	1878	1878	1878	1878	0
282	20240313	145800	10753800	1878	1878	1878	1878	0
283	20240313	145700	10753800	1878	1878	1878	1878	0
284	20240313	145600	10753800	1878	1878	1878	1878	0
285	20240313	145500	10753800	1878	1878	1878	1878	0
286	20240313	145400	10753800	1878	1878	1878	1878	0
287	20240313	145300	10753800	1878	1878	1878	1878	0
288	20240313	145200	10753800	1878	1878	1878	1878	0
289	20240313	145100	10753800	1878	1878	1878	1878	0
290	20240313	145000	10753800	1878	1878	1878	1878	0
291	20240313	144900	10753800	1878	1878	1878	1878	0
292	20240313	144800	10753800	1878	1878	1878	1878	0
293	20240313	144700	10753800	1878	1878	1878	1878	0
294	20240313	144600	10753800	1878	1878	1878	1878	0
295	20240313	144500	10753800	1878	1878	1878	1878	0
296	20240313	144400	10753800	1878	1878	1878	1878	0
297	20240313	144300	10753800	1878	1878	1878	1878	0
298	20240313	144200	10753800	1878	1878	1878	1878	0
299	20240313	144100	10753800	1878	1878	1878	1878	0
300	20240313	144000	10753800	1878	1878	1878	1878	0
301	20240313	143900	10753800	1878	1878	1878	1878	0
302	20240313	143800	10753800	1878	1878	1878	1878	0
303	20240313	143700	10753800	1878	1878	1878	1878	0
304	20240313	143600	10753800	1878	1878	1878	1878	0
305	20240313	143500	10753800	1878	1878	1878	1878	484
306	20240313	143400	9844848	1878	1878	1878	1878	0
307	20240313	143300	9844848	1878	1878	1878	1878	0
308	20240313	143200	9844848	1878	1878	1878	1878	0
309	20240313	143100	9844848	1878	1878	1878	1878	0
310	20240313	143000	9844848	1878	1878	1878	1878	0
311	20240313	142900	9844848	1878	1878	1878	1878	0
312	20240313	142800	9844848	1878	1878	1878	1878	0
313	20240313	142700	9844848	1878	1878	1878	1878	0
314	20240313	142600	9844848	1878	1878	1878	1878	0
315	20240313	142500	9844848	1878	1878	1878	1878	0
316	20240313	142400	9844848	1878	1878	1878	1878	0
317	20240313	142300	9844848	1878	1878	1878	1878	0
318	20240313	142200	9844848	1878	1878	1878	1878	10
319	20240313	142100	9826068	1878	1878	1878	1878	0
320	20240313	142000	9826068	1878	1878	1878	1878	5
321	20240313	141900	9816678	1878	1878	1878	1878	0
322	20240313	141800	9816678	1878	1878	1878	1878	0
323	20240313	141700	9816678	1878	1878	1878	1878	0
324	20240313	141600	9816678	1878	1878	1878	1878	62
325	20240313	141500	9700242	1879	1879	1879	1879	0
326	20240313	141400	9700242	1879	1879	1879	1879	0
327	20240313	141300	9700242	1879	1879	1879	1879	0
328	20240313	141200	9700242	1879	1879	1879	1879	0
329	20240313	141100	9700242	1879	1879	1879	1879	0
330	20240313	141000	9700242	1879	1879	1879	1879	0
331	20240313	140900	9700242	1879	1879	1879	1879	0
332	20240313	140800	9700242	1879	1879	1879	1879	30
333	20240313	140700	9643872	1879	1879	1879	1879	0
334	20240313	140600	9643872	1879	1879	1879	1879	0
335	20240313	140500	9643872	1879	1879	1879	1879	0
336	20240313	140400	9643872	1879	1879	1879	1879	237
337	20240313	140300	9198549	1878	1878	1878	1878	118
338	20240313	140200	8976945	1878	1878	1878	1878	0
339	20240313	140100	8976945	1878	1878	1878	1878	0
340	20240313	140000	8976945	1878	1878	1878	1878	0
341	20240313	135900	8976945	1878	1878	1878	1878	0
342	20240313	135800	8976945	1878	1878	1878	1878	0
343	20240313	135700	8976945	1878	1878	1878	1878	0
344	20240313	135600	8976945	1878	1878	1878	1878	0
345	20240313	135500	8976945	1878	1878	1878	1878	0
346	20240313	135400	8976945	1878	1878	1878	1878	0
347	20240313	135300	8976945	1878	1878	1878	1878	2
348	20240313	135200	8973189	1875	1875	1875	1875	0
349	20240313	135100	8973189	1875	1875	1875	1875	0
350	20240313	135000	8973189	1875	1876	1879	1875	8
351	20240313	134900	8958167	1875	1875	1875	1875	0
352	20240313	134800	8958167	1875	1875	1875	1875	0
353	20240313	134700	8958167	1875	1875	1875	1875	0
354	20240313	134600	8958167	1875	1875	1875	1875	0
355	20240313	134500	8958167	1875	1875	1875	1875	0
356	20240313	134400	8958167	1875	1875	1875	1875	0
357	20240313	134300	8958167	1875	1875	1875	1875	0
358	20240313	134200	8958167	1875	1876	1876	1875	2
359	20240313	134100	8954416	1878	1878	1878	1878	0
360	20240313	134000	8954416	1878	1878	1878	1878	0
361	20240313	133900	8954416	1878	1878	1878	1878	0
362	20240313	133800	8954416	1878	1878	1878	1878	0
363	20240313	133700	8954416	1878	1878	1878	1878	0
364	20240313	133600	8954416	1878	1878	1878	1878	0
365	20240313	133500	8954416	1878	1878	1878	1878	0
366	20240313	133400	8954416	1878	1878	1878	1878	2
367	20240313	133300	8950660	1879	1879	1879	1879	0
368	20240313	133200	8950660	1879	1879	1879	1879	0
369	20240313	133100	8950660	1879	1879	1879	1879	0
370	20240313	133000	8950660	1879	1879	1879	1879	0
371	20240313	132900	8950660	1879	1879	1879	1879	0
372	20240313	132800	8950660	1879	1879	1879	1879	0
373	20240313	132700	8950660	1879	1879	1879	1879	0
374	20240313	132600	8950660	1879	1879	1879	1879	173
375	20240313	132500	8625593	1877	1876	1877	1876	183
376	20240313	132400	8282103	1877	1877	1877	1877	0
377	20240313	132300	8282103	1877	1877	1877	1877	0
378	20240313	132200	8282103	1877	1877	1877	1877	0
379	20240313	132100	8282103	1877	1877	1877	1877	0
380	20240313	132000	8282103	1877	1877	1877	1877	0
381	20240313	131900	8282103	1877	1877	1877	1877	0
382	20240313	131800	8282103	1877	1877	1877	1877	0
383	20240313	131700	8282103	1877	1877	1877	1877	0
384	20240313	131600	8282103	1877	1877	1877	1877	0
385	20240313	131500	8282103	1877	1878	1878	1877	36
386	20240313	131400	8214513	1879	1879	1879	1879	0
387	20240313	131300	8214513	1879	1880	1880	1879	606
388	20240313	131200	7075251	1875	1876	1876	1875	28
389	20240313	131100	7022733	1876	1874	1876	1874	159
390	20240313	131000	6724731	1874	1876	1876	1874	54
391	20240313	130900	6623481	1872	1872	1872	1872	100
392	20240313	130800	6436281	1870	1870	1870	1870	491
393	20240313	130700	5518111	1865	1865	1865	1865	0
394	20240313	130600	5518111	1865	1865	1865	1865	0
395	20240313	130500	5518111	1865	1865	1865	1865	0
396	20240313	130400	5518111	1865	1865	1865	1865	0
397	20240313	130300	5518111	1865	1865	1865	1865	0
398	20240313	130200	5518111	1865	1865	1865	1865	0
399	20240313	130100	5518111	1865	1865	1865	1865	0
400	20240313	130000	5518111	1865	1865	1865	1865	0
401	20240313	125900	5518111	1865	1865	1865	1865	0
402	20240313	125800	5518111	1865	1865	1865	1865	0
403	20240313	125700	5518111	1865	1865	1865	1865	0
404	20240313	125600	5518111	1865	1865	1865	1865	0
405	20240313	125500	5518111	1865	1865	1865	1865	0
406	20240313	125400	5518111	1865	1865	1865	1865	0
407	20240313	125300	5518111	1865	1865	1865	1865	0
408	20240313	125200	5518111	1865	1865	1865	1865	0
409	20240313	125100	5518111	1865	1865	1865	1865	0
410	20240313	125000	5518111	1865	1865	1865	1865	0
411	20240313	124900	5518111	1865	1865	1865	1865	0
412	20240313	124800	5518111	1865	1865	1865	1865	0
413	20240313	124700	5518111	1865	1865	1865	1865	0
414	20240313	124600	5518111	1865	1865	1865	1865	0
415	20240313	124500	5518111	1865	1865	1865	1865	0
416	20240313	124400	5518111	1865	1865	1865	1865	0
417	20240313	124300	5518111	1865	1865	1865	1865	0
418	20240313	124200	5518111	1865	1865	1865	1865	0
419	20240313	124100	5518111	1865	1865	1865	1865	0
420	20240313	124000	5518111	1865	1865	1865	1865	0
421	20240313	123900	5518111	1865	1865	1865	1865	0
422	20240313	123800	5518111	1865	1865	1865	1865	0
423	20240313	123700	5518111	1865	1865	1865	1865	0
424	20240313	123600	5518111	1865	1865	1865	1865	0
425	20240313	123500	5518111	1865	1865	1865	1865	0
426	20240313	123400	5518111	1865	1865	1865	1865	0
427	20240313	123300	5518111	1865	1865	1865	1865	0
428	20240313	123200	5518111	1865	1865	1865	1865	0
429	20240313	123100	5518111	1865	1865	1865	1865	0
430	20240313	123000	5518111	1865	1865	1865	1865	0
431	20240313	122900	5518111	1865	1865	1865	1865	0
432	20240313	122800	5518111	1865	1865	1865	1865	0
433	20240313	122700	5518111	1865	1865	1865	1865	0
434	20240313	122600	5518111	1865	1865	1865	1865	0
435	20240313	122500	5518111	1865	1865	1865	1865	0
436	20240313	122400	5518111	1865	1865	1865	1865	0
437	20240313	122300	5518111	1865	1865	1865	1865	0
438	20240313	122200	5518111	1865	1865	1865	1865	0
439	20240313	122100	5518111	1865	1865	1865	1865	0
440	20240313	122000	5518111	1865	1865	1865	1865	0
441	20240313	121900	5518111	1865	1865	1865	1865	0
442	20240313	121800	5518111	1865	1865	1865	1865	0
443	20240313	121700	5518111	1865	1865	1865	1865	0
444	20240313	121600	5518111	1865	1865	1865	1865	0
445	20240313	121500	5518111	1865	1865	1865	1865	0
446	20240313	121400	5518111	1865	1865	1865	1865	0
447	20240313	121300	5518111	1865	1865	1865	1865	0
448	20240313	121200	5518111	1865	1865	1865	1865	0
449	20240313	121100	5518111	1865	1865	1865	1865	0
450	20240313	121000	5518111	1865	1865	1865	1865	0
451	20240313	120900	5518111	1865	1865	1865	1865	0
452	20240313	120800	5518111	1865	1865	1865	1865	0
453	20240313	120700	5518111	1865	1865	1865	1865	0
454	20240313	120600	5518111	1865	1865	1865	1865	0
455	20240313	120500	5518111	1865	1865	1865	1865	0
456	20240313	120400	5518111	1865	1865	1865	1865	0
457	20240313	120300	5518111	1865	1865	1865	1865	0
458	20240313	120200	5518111	1865	1865	1865	1865	0
459	20240313	120100	5518111	1865	1865	1865	1865	0
460	20240313	120000	5518111	1865	1865	1865	1865	0
461	20240313	115900	5518111	1865	1865	1865	1865	0
462	20240313	115800	5518111	1865	1865	1865	1865	0
463	20240313	115700	5518111	1865	1865	1865	1865	0
464	20240313	115600	5518111	1865	1865	1865	1865	0
465	20240313	115500	5518111	1865	1865	1865	1865	0
466	20240313	115400	5518111	1865	1865	1865	1865	0
467	20240313	115300	5518111	1865	1865	1865	1865	0
468	20240313	115200	5518111	1865	1865	1865	1865	0
469	20240313	115100	5518111	1865	1865	1865	1865	0
470	20240313	115000	5518111	1865	1865	1865	1865	0
471	20240313	114900	5518111	1865	1865	1865	1865	0
472	20240313	114800	5518111	1865	1865	1865	1865	0
473	20240313	114700	5518111	1865	1865	1865	1865	0
474	20240313	114600	5518111	1865	1865	1865	1865	160
475	20240313	114500	5219711	1865	1865	1865	1865	0
476	20240313	114400	5219711	1865	1865	1865	1865	0
477	20240313	114300	5219711	1865	1865	1865	1865	0
478	20240313	114200	5219711	1865	1865	1865	1865	0
479	20240313	114100	5219711	1865	1865	1865	1865	0
480	20240313	114000	5219711	1865	1865	1865	1865	17
481	20240313	113900	5188006	1869	1869	1869	1869	0
482	20240313	113800	5188006	1869	1869	1869	1869	0
483	20240313	113700	5188006	1869	1869	1869	1869	0
484	20240313	113600	5188006	1869	1869	1869	1869	0
485	20240313	113500	5188006	1869	1869	1869	1869	0
486	20240313	113400	5188006	1869	1869	1869	1869	0
487	20240313	113300	5188006	1869	1869	1869	1869	0
488	20240313	113200	5188006	1869	1869	1869	1869	0
489	20240313	113100	5188006	1869	1869	1869	1869	0
490	20240313	113000	5188006	1869	1869	1869	1869	0
491	20240313	112900	5188006	1869	1869	1869	1869	0
492	20240313	112800	5188006	1869	1869	1869	1869	0
493	20240313	112700	5188006	1869	1869	1869	1869	1000
494	20240313	112600	3319006	1869	1869	1869	1869	0
495	20240313	112500	3319006	1869	1869	1869	1869	0
496	20240313	112400	3319006	1869	1869	1869	1869	0
497	20240313	112300	3319006	1869	1869	1869	1869	0
498	20240313	112200	3319006	1869	1869	1869	1869	0
499	20240313	112100	3319006	1869	1869	1869	1869	0
500	20240313	112000	3319006	1869	1869	1869	1869	0
501	20240313	111900	3319006	1869	1869	1869	1869	2
502	20240313	111800	3315268	1869	1869	1869	1869	0
503	20240313	111700	3315268	1869	1869	1869	1869	0
504	20240313	111600	3315268	1869	1869	1869	1869	0
505	20240313	111500	3315268	1869	1869	1869	1869	0
506	20240313	111400	3315268	1869	1869	1869	1869	3
507	20240313	111300	3309661	1868	1868	1868	1868	0
508	20240313	111200	3309661	1868	1868	1868	1868	0
509	20240313	111100	3309661	1868	1868	1868	1868	80
510	20240313	111000	3160221	1868	1868	1868	1868	0
511	20240313	110900	3160221	1868	1868	1868	1868	0
512	20240313	110800	3160221	1868	1868	1868	1868	0
513	20240313	110700	3160221	1868	1868	1868	1868	0
514	20240313	110600	3160221	1868	1868	1868	1868	0
515	20240313	110500	3160221	1868	1868	1868	1868	0
516	20240313	110400	3160221	1868	1868	1868	1868	0
517	20240313	110300	3160221	1868	1868	1868	1868	20
518	20240313	110200	3122861	1868	1868	1868	1868	0
519	20240313	110100	3122861	1868	1868	1868	1868	0
520	20240313	110000	3122861	1868	1868	1868	1868	0
521	20240313	105900	3122861	1868	1868	1868	1868	0
522	20240313	105800	3122861	1868	1868	1868	1868	0
523	20240313	105700	3122861	1868	1868	1868	1868	0
524	20240313	105600	3122861	1868	1868	1868	1868	0
525	20240313	105500	3122861	1868	1868	1868	1868	200
526	20240313	105400	2749261	1868	1868	1868	1868	0
527	20240313	105300	2749261	1868	1868	1868	1868	0
528	20240313	105200	2749261	1868	1868	1868	1868	0
529	20240313	105100	2749261	1868	1868	1868	1868	0
530	20240313	105000	2749261	1868	1868	1868	1868	0
531	20240313	104900	2749261	1868	1868	1868	1868	0
532	20240313	104800	2749261	1868	1868	1868	1868	0
533	20240313	104700	2749261	1868	1868	1868	1868	0
534	20240313	104600	2749261	1868	1868	1868	1868	6
535	20240313	104500	2738053	1868	1868	1868	1868	2
536	20240313	104400	2734317	1869	1869	1869	1869	0
537	20240313	104300	2734317	1869	1869	1869	1869	0
538	20240313	104200	2734317	1869	1869	1869	1869	0
539	20240313	104100	2734317	1869	1869	1869	1869	0
540	20240313	104000	2734317	1869	1869	1869	1869	0
541	20240313	103900	2734317	1869	1869	1869	1869	0
542	20240313	103800	2734317	1869	1869	1869	1869	0
543	20240313	103700	2734317	1869	1869	1869	1869	0
544	20240313	103600	2734317	1869	1869	1869	1869	0
545	20240313	103500	2734317	1869	1869	1869	1869	0
546	20240313	103400	2734317	1869	1869	1869	1869	0
547	20240313	103300	2734317	1869	1869	1869	1869	0
548	20240313	103200	2734317	1869	1869	1869	1869	6
549	20240313	103100	2723103	1869	1869	1869	1869	0
550	20240313	103000	2723103	1869	1869	1869	1869	0
551	20240313	102900	2723103	1869	1869	1869	1869	0
552	20240313	102800	2723103	1869	1869	1869	1869	0
553	20240313	102700	2723103	1869	1869	1869	1869	2
554	20240313	102600	2719365	1860	1860	1860	1860	49
555	20240313	102500	2628225	1869	1869	1869	1869	0
556	20240313	102400	2628225	1869	1869	1869	1869	0
557	20240313	102300	2628225	1869	1869	1869	1869	0
558	20240313	102200	2628225	1869	1869	1869	1869	0
559	20240313	102100	2628225	1869	1869	1869	1869	0
560	20240313	102000	2628225	1869	1869	1869	1869	0
561	20240313	101900	2628225	1869	1869	1869	1869	0
562	20240313	101800	2628225	1869	1869	1869	1869	0
563	20240313	101700	2628225	1869	1869	1869	1869	0
564	20240313	101600	2628225	1869	1869	1869	1869	0
565	20240313	101500	2628225	1869	1869	1869	1869	0
566	20240313	101400	2628225	1869	1869	1869	1869	0
567	20240313	101300	2628225	1869	1869	1869	1869	0
568	20240313	101200	2628225	1869	1869	1869	1869	0
569	20240313	101100	2628225	1869	1869	1869	1869	0
570	20240313	101000	2628225	1869	1869	1869	1869	0
571	20240313	100900	2628225	1869	1869	1869	1869	0
572	20240313	100800	2628225	1869	1869	1869	1869	0
573	20240313	100700	2628225	1869	1869	1869	1869	0
574	20240313	100600	2628225	1869	1869	1869	1869	0
575	20240313	100500	2628225	1869	1869	1869	1869	3
576	20240313	100400	2622618	1869	1869	1869	1869	0
577	20240313	100300	2622618	1869	1869	1869	1869	0
578	20240313	100200	2622618	1869	1869	1869	1869	0
579	20240313	100100	2622618	1869	1869	1869	1869	0
580	20240313	100000	2622618	1869	1869	1869	1869	0
581	20240313	095900	2622618	1869	1869	1869	1869	30
582	20240313	095800	2566548	1869	1869	1869	1869	10
583	20240313	095700	2547858	1870	1870	1870	1870	4
584	20240313	095600	2540378	1860	1860	1860	1860	0
585	20240313	095500	2540378	1860	1860	1860	1860	0
586	20240313	095400	2540378	1860	1868	1869	1860	13
587	20240313	095300	2516096	1867	1865	1867	1865	6
588	20240313	095200	2504898	1865	1865	1865	1865	0
589	20240313	095100	2504898	1865	1865	1865	1865	0
590	20240313	095000	2504898	1865	1865	1865	1865	1
591	20240313	094900	2503033	1860	1860	1860	1860	0
592	20240313	094800	2503033	1860	1861	1861	1860	150
593	20240313	094700	2224032	1861	1861	1861	1861	0
594	20240313	094600	2224032	1861	1865	1866	1861	4
595	20240313	094500	2216575	1860	1860	1860	1860	0
596	20240313	094400	2216575	1860	1866	1866	1860	879
597	20240313	094300	581396	1866	1866	1866	1866	0
598	20240313	094200	581396	1866	1866	1866	1866	0
599	20240313	094100	581396	1866	1866	1866	1866	0
600	20240313	094000	581396	1866	1866	1866	1866	5
601	20240313	093900	572066	1866	1866	1866	1866	0
602	20240313	093800	572066	1866	1866	1866	1866	0
603	20240313	093700	572066	1866	1866	1866	1866	0
604	20240313	093600	572066	1866	1866	1866	1866	0
605	20240313	093500	572066	1866	1866	1866	1866	0
606	20240313	093400	572066	1866	1866	1866	1866	0
607	20240313	093300	572066	1866	1866	1866	1866	0
608	20240313	093200	572066	1866	1866	1866	1866	20
609	20240313	093100	534746	1866	1866	1866	1866	0
610	20240313	093000	534746	1866	1866	1866	1866	0
611	20240313	092900	534746	1866	1866	1866	1866	0
612	20240313	092800	534746	1866	1866	1866	1866	0
613	20240313	092700	534746	1866	1866	1866	1866	0
614	20240313	092600	534746	1866	1866	1866	1866	0
615	20240313	092500	534746	1866	1866	1866	1866	0
616	20240313	092400	534746	1866	1866	1866	1866	0
617	20240313	092300	534746	1866	1866	1866	1866	0
618	20240313	092200	534746	1866	1866	1866	1866	0
619	20240313	092100	534746	1866	1866	1866	1866	0
620	20240313	092000	534746	1866	1866	1866	1866	0
621	20240313	091900	534746	1866	1866	1866	1866	0
622	20240313	091800	534746	1866	1866	1866	1866	0
623	20240313	091700	534746	1866	1866	1866	1866	0
624	20240313	091600	534746	1866	1866	1866	1866	0
625	20240313	091500	534746	1866	1866	1866	1866	0
626	20240313	091400	534746	1866	1866	1866	1866	12
627	20240313	091300	512354	1866	1866	1866	1866	0
628	20240313	091200	512354	1866	1866	1866	1866	0
629	20240313	091100	512354	1866	1866	1866	1866	0
630	20240313	091000	512354	1866	1866	1866	1866	0
631	20240313	090900	512354	1866	1866	1866	1866	5
632	20240313	090800	503024	1866	1866	1866	1866	0
633	20240313	090700	503024	1866	1866	1866	1866	0
634	20240313	090600	503024	1866	1866	1866	1866	1
635	20240313	090500	501158	1869	1869	1869	1869	0
636	20240313	090400	501158	1869	1869	1869	1869	0
637	20240313	090300	501158	1869	1869	1869	1869	0
638	20240313	090200	501158	1869	1869	1869	1869	2
639	20240313	090100	497420	1870	1870	1870	1870	0
640	20240313	090000	497420	1870	1870	1870	1870	266