KissMeData/060380/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193900	16678341	1872	1872	1872	1872	734
3	20240314	193800	16678341	1872	1872	1872	1872	0
4	20240314	193700	16678341	1872	1872	1872	1872	0
5	20240314	193600	16678341	1872	1872	1872	1872	0
6	20240314	193500	16678341	1872	1872	1872	1872	0
7	20240314	193400	16678341	1872	1872	1872	1872	0
8	20240314	193300	16678341	1872	1872	1872	1872	0
9	20240314	193200	16678341	1872	1872	1872	1872	0
10	20240314	193100	16678341	1872	1872	1872	1872	0
11	20240314	193000	16678341	1872	1872	1872	1872	0
12	20240314	192900	16678341	1872	1872	1872	1872	0
13	20240314	192800	16678341	1872	1872	1872	1872	0
14	20240314	192700	16678341	1872	1872	1872	1872	0
15	20240314	192600	16678341	1872	1872	1872	1872	0
16	20240314	192500	16678341	1872	1872	1872	1872	0
17	20240314	192400	16678341	1872	1872	1872	1872	0
18	20240314	192300	16678341	1872	1872	1872	1872	0
19	20240314	192200	16678341	1872	1872	1872	1872	0
20	20240314	192100	16678341	1872	1872	1872	1872	0
21	20240314	192000	16678341	1872	1872	1872	1872	0
22	20240314	191900	16678341	1872	1872	1872	1872	0
23	20240314	191800	16678341	1872	1872	1872	1872	0
24	20240314	191700	16678341	1872	1872	1872	1872	0
25	20240314	191600	16678341	1872	1872	1872	1872	0
26	20240314	191500	16678341	1872	1872	1872	1872	0
27	20240314	191400	16678341	1872	1872	1872	1872	0
28	20240314	191300	16678341	1872	1872	1872	1872	0
29	20240314	191200	16678341	1872	1872	1872	1872	0
30	20240314	191100	16678341	1872	1872	1872	1872	0
31	20240314	191000	16678341	1872	1872	1872	1872	0
32	20240314	190900	16678341	1872	1872	1872	1872	734
33	20240314	190800	16678341	1872	1872	1872	1872	0
34	20240314	190700	16678341	1872	1872	1872	1872	0
35	20240314	190600	16678341	1872	1872	1872	1872	0
36	20240314	190500	16678341	1872	1872	1872	1872	0
37	20240314	190400	16678341	1872	1872	1872	1872	0
38	20240314	190300	16678341	1872	1872	1872	1872	0
39	20240314	190200	16678341	1872	1872	1872	1872	0
40	20240314	190100	16678341	1872	1872	1872	1872	0
41	20240314	190000	16678341	1872	1872	1872	1872	0
42	20240314	185900	16678341	1872	1872	1872	1872	0
43	20240314	185800	16678341	1872	1872	1872	1872	0
44	20240314	185700	16678341	1872	1872	1872	1872	0
45	20240314	185600	16678341	1872	1872	1872	1872	0
46	20240314	185500	16678341	1872	1872	1872	1872	0
47	20240314	185400	16678341	1872	1872	1872	1872	0
48	20240314	185300	16678341	1872	1872	1872	1872	0
49	20240314	185200	16678341	1872	1872	1872	1872	0
50	20240314	185100	16678341	1872	1872	1872	1872	0
51	20240314	185000	16678341	1872	1872	1872	1872	0
52	20240314	184900	16678341	1872	1872	1872	1872	0
53	20240314	184800	16678341	1872	1872	1872	1872	0
54	20240314	184700	16678341	1872	1872	1872	1872	0
55	20240314	184600	16678341	1872	1872	1872	1872	0
56	20240314	184500	16678341	1872	1872	1872	1872	0
57	20240314	184400	16678341	1872	1872	1872	1872	0
58	20240314	184300	16678341	1872	1872	1872	1872	0
59	20240314	184200	16678341	1872	1872	1872	1872	0
60	20240314	184100	16678341	1872	1872	1872	1872	0
61	20240314	184000	16678341	1872	1872	1872	1872	0
62	20240314	183900	16678341	1872	1872	1872	1872	734
63	20240314	183800	16678341	1872	1872	1872	1872	0
64	20240314	183700	16678341	1872	1872	1872	1872	0
65	20240314	183600	16678341	1872	1872	1872	1872	0
66	20240314	183500	16678341	1872	1872	1872	1872	0
67	20240314	183400	16678341	1872	1872	1872	1872	0
68	20240314	183300	16678341	1872	1872	1872	1872	0
69	20240314	183200	16678341	1872	1872	1872	1872	0
70	20240314	183100	16678341	1872	1872	1872	1872	0
71	20240314	183000	16678341	1872	1872	1872	1872	0
72	20240314	182900	16678341	1872	1872	1872	1872	0
73	20240314	182800	16678341	1872	1872	1872	1872	0
74	20240314	182700	16678341	1872	1872	1872	1872	0
75	20240314	182600	16678341	1872	1872	1872	1872	0
76	20240314	182500	16678341	1872	1872	1872	1872	0
77	20240314	182400	16678341	1872	1872	1872	1872	0
78	20240314	182300	16678341	1872	1872	1872	1872	0
79	20240314	182200	16678341	1872	1872	1872	1872	0
80	20240314	182100	16678341	1872	1872	1872	1872	0
81	20240314	182000	16678341	1872	1872	1872	1872	0
82	20240314	181900	16678341	1872	1872	1872	1872	0
83	20240314	181800	16678341	1872	1872	1872	1872	0
84	20240314	181700	16678341	1872	1872	1872	1872	0
85	20240314	181600	16678341	1872	1872	1872	1872	0
86	20240314	181500	16678341	1872	1872	1872	1872	0
87	20240314	181400	16678341	1872	1872	1872	1872	0
88	20240314	181300	16678341	1872	1872	1872	1872	0
89	20240314	181200	16678341	1872	1872	1872	1872	0
90	20240314	181100	16678341	1872	1872	1872	1872	0
91	20240314	181000	16678341	1872	1872	1872	1872	0
92	20240314	180900	16678341	1872	1872	1872	1872	734
93	20240314	180800	16678341	1872	1872	1872	1872	0
94	20240314	180700	16678341	1872	1872	1872	1872	0
95	20240314	180600	16678341	1872	1872	1872	1872	0
96	20240314	180500	16678341	1872	1872	1872	1872	0
97	20240314	180400	16678341	1872	1872	1872	1872	0
98	20240314	180300	16678341	1872	1872	1872	1872	0
99	20240314	180200	16678341	1872	1872	1872	1872	0
100	20240314	180100	16678341	1872	1872	1872	1872	0
101	20240314	180000	16678341	1872	1872	1872	1872	0
102	20240314	175900	16678341	1872	1872	1872	1872	0
103	20240314	175800	16678341	1872	1872	1872	1872	0
104	20240314	175700	16678341	1872	1872	1872	1872	0
105	20240314	175600	16678341	1872	1872	1872	1872	0
106	20240314	175500	16678341	1872	1872	1872	1872	0
107	20240314	175400	16678341	1872	1872	1872	1872	0
108	20240314	175300	16678341	1872	1872	1872	1872	0
109	20240314	175200	16678341	1872	1872	1872	1872	0
110	20240314	175100	16678341	1872	1872	1872	1872	0
111	20240314	175000	16678341	1872	1872	1872	1872	0
112	20240314	174900	16678341	1872	1872	1872	1872	0
113	20240314	174800	16678341	1872	1872	1872	1872	0
114	20240314	174700	16678341	1872	1872	1872	1872	0
115	20240314	174600	16678341	1872	1872	1872	1872	0
116	20240314	174500	16678341	1872	1872	1872	1872	0
117	20240314	174400	16678341	1872	1872	1872	1872	0
118	20240314	174300	16678341	1872	1872	1872	1872	0
119	20240314	174200	16678341	1872	1872	1872	1872	0
120	20240314	174100	16678341	1872	1872	1872	1872	0
121	20240314	174000	16678341	1872	1872	1872	1872	0
122	20240314	173900	16678341	1872	1872	1872	1872	734
123	20240314	173800	16678341	1872	1872	1872	1872	0
124	20240314	173700	16678341	1872	1872	1872	1872	0
125	20240314	173600	16678341	1872	1872	1872	1872	0
126	20240314	173500	16678341	1872	1872	1872	1872	0
127	20240314	173400	16678341	1872	1872	1872	1872	0
128	20240314	173300	16678341	1872	1872	1872	1872	0
129	20240314	173200	16678341	1872	1872	1872	1872	0
130	20240314	173100	16678341	1872	1872	1872	1872	0
131	20240314	173000	16678341	1872	1872	1872	1872	0
132	20240314	172900	16678341	1872	1872	1872	1872	0
133	20240314	172800	16678341	1872	1872	1872	1872	0
134	20240314	172700	16678341	1872	1872	1872	1872	0
135	20240314	172600	16678341	1872	1872	1872	1872	0
136	20240314	172500	16678341	1872	1872	1872	1872	0
137	20240314	172400	16678341	1872	1872	1872	1872	0
138	20240314	172300	16678341	1872	1872	1872	1872	0
139	20240314	172200	16678341	1872	1872	1872	1872	0
140	20240314	172100	16678341	1872	1872	1872	1872	0
141	20240314	172000	16678341	1872	1872	1872	1872	0
142	20240314	171900	16678341	1872	1872	1872	1872	0
143	20240314	171800	16678341	1872	1872	1872	1872	0
144	20240314	171700	16678341	1872	1872	1872	1872	0
145	20240314	171600	16678341	1872	1872	1872	1872	0
146	20240314	171500	16678341	1872	1872	1872	1872	0
147	20240314	171400	16678341	1872	1872	1872	1872	0
148	20240314	171300	16678341	1872	1872	1872	1872	0
149	20240314	171200	16678341	1872	1872	1872	1872	0
150	20240314	171100	16678341	1872	1872	1872	1872	0
151	20240314	171000	16678341	1872	1872	1872	1872	0
152	20240314	170900	16678341	1872	1872	1872	1872	734
153	20240314	170800	16678341	1872	1872	1872	1872	0
154	20240314	170700	16678341	1872	1872	1872	1872	0
155	20240314	170600	16678341	1872	1872	1872	1872	0
156	20240314	170500	16678341	1872	1872	1872	1872	0
157	20240314	170400	16678341	1872	1872	1872	1872	0
158	20240314	170300	16678341	1872	1872	1872	1872	0
159	20240314	170200	16678341	1872	1872	1872	1872	0
160	20240314	170100	16678341	1872	1872	1872	1872	0
161	20240314	170000	16678341	1872	1872	1872	1872	0
162	20240314	165900	16678341	1872	1872	1872	1872	0
163	20240314	165800	16678341	1872	1872	1872	1872	0
164	20240314	165700	16678341	1872	1872	1872	1872	0
165	20240314	165600	16678341	1872	1872	1872	1872	0
166	20240314	165500	16678341	1872	1872	1872	1872	0
167	20240314	165400	16678341	1872	1872	1872	1872	0
168	20240314	165300	16678341	1872	1872	1872	1872	0
169	20240314	165200	16678341	1872	1872	1872	1872	0
170	20240314	165100	16678341	1872	1872	1872	1872	0
171	20240314	165000	16678341	1872	1872	1872	1872	0
172	20240314	164900	16678341	1872	1872	1872	1872	0
173	20240314	164800	16678341	1872	1872	1872	1872	0
174	20240314	164700	16678341	1872	1872	1872	1872	0
175	20240314	164600	16678341	1872	1872	1872	1872	0
176	20240314	164500	16678341	1872	1872	1872	1872	0
177	20240314	164400	16678341	1872	1872	1872	1872	0
178	20240314	164300	16678341	1872	1872	1872	1872	0
179	20240314	164200	16678341	1872	1872	1872	1872	0
180	20240314	164100	16678341	1872	1872	1872	1872	0
181	20240314	164000	16678341	1872	1872	1872	1872	0
182	20240314	163900	16678341	1872	1872	1872	1872	734
183	20240314	163800	16678341	1872	1872	1872	1872	0
184	20240314	163700	16678341	1872	1872	1872	1872	0
185	20240314	163600	16678341	1872	1872	1872	1872	0
186	20240314	163500	16678341	1872	1872	1872	1872	0
187	20240314	163400	16678341	1872	1872	1872	1872	0
188	20240314	163300	16678341	1872	1872	1872	1872	0
189	20240314	163200	16678341	1872	1872	1872	1872	0
190	20240314	163100	16678341	1872	1872	1872	1872	0
191	20240314	163000	16678341	1872	1872	1872	1872	0
192	20240314	162900	16678341	1872	1872	1872	1872	0
193	20240314	162800	16678341	1872	1872	1872	1872	0
194	20240314	162700	16678341	1872	1872	1872	1872	0
195	20240314	162600	16678341	1872	1872	1872	1872	0
196	20240314	162500	16678341	1872	1872	1872	1872	0
197	20240314	162400	16678341	1872	1872	1872	1872	0
198	20240314	162300	16678341	1872	1872	1872	1872	0
199	20240314	162200	16678341	1872	1872	1872	1872	0
200	20240314	162100	16678341	1872	1872	1872	1872	0
201	20240314	162000	16678341	1872	1872	1872	1872	0
202	20240314	161900	16678341	1872	1872	1872	1872	0
203	20240314	161800	16678341	1872	1872	1872	1872	0
204	20240314	161700	16678341	1872	1872	1872	1872	0
205	20240314	161600	16678341	1872	1872	1872	1872	0
206	20240314	161500	16678341	1872	1872	1872	1872	0
207	20240314	161400	16678341	1872	1872	1872	1872	0
208	20240314	161300	16678341	1872	1872	1872	1872	0
209	20240314	161200	16678341	1872	1872	1872	1872	0
210	20240314	161100	16678341	1872	1872	1872	1872	0
211	20240314	161000	16678341	1872	1872	1872	1872	0
212	20240314	160900	16678341	1872	1872	1872	1872	734
213	20240314	160800	16678341	1872	1872	1872	1872	0
214	20240314	160700	16678341	1872	1872	1872	1872	0
215	20240314	160600	16678341	1872	1872	1872	1872	0
216	20240314	160500	16678341	1872	1872	1872	1872	0
217	20240314	160400	16678341	1872	1872	1872	1872	0
218	20240314	160300	16678341	1872	1872	1872	1872	0
219	20240314	160200	16678341	1872	1872	1872	1872	0
220	20240314	160100	16678341	1872	1872	1872	1872	0
221	20240314	160000	16678341	1872	1872	1872	1872	0
222	20240314	155900	16678341	1872	1872	1872	1872	0
223	20240314	155800	16678341	1872	1872	1872	1872	0
224	20240314	155700	16678341	1872	1872	1872	1872	0
225	20240314	155600	16678341	1872	1872	1872	1872	0
226	20240314	155500	16678341	1872	1872	1872	1872	0
227	20240314	155400	16678341	1872	1872	1872	1872	0
228	20240314	155300	16678341	1872	1872	1872	1872	0
229	20240314	155200	16678341	1872	1872	1872	1872	0
230	20240314	155100	16678341	1872	1872	1872	1872	0
231	20240314	155000	16678341	1872	1872	1872	1872	0
232	20240314	154900	16678341	1872	1872	1872	1872	0
233	20240314	154800	16678341	1872	1872	1872	1872	0
234	20240314	154700	16678341	1872	1872	1872	1872	0
235	20240314	154600	16678341	1872	1872	1872	1872	0
236	20240314	154500	16678341	1872	1872	1872	1872	0
237	20240314	154400	16678341	1872	1872	1872	1872	0
238	20240314	154300	16678341	1872	1872	1872	1872	0
239	20240314	154200	16678341	1872	1872	1872	1872	0
240	20240314	154100	16678341	1872	1872	1872	1872	0
241	20240314	154000	16678341	1872	1872	1872	1872	0
242	20240314	153900	16678341	1872	1872	1872	1872	734
243	20240314	153800	16678341	1872	1872	1872	1872	0
244	20240314	153700	16678341	1872	1872	1872	1872	0
245	20240314	153600	16678341	1872	1872	1872	1872	0
246	20240314	153500	16678341	1872	1872	1872	1872	0
247	20240314	153400	16678341	1872	1872	1872	1872	0
248	20240314	153300	16678341	1872	1872	1872	1872	0
249	20240314	153200	16678341	1872	1872	1872	1872	0
250	20240314	153100	16678341	1872	1872	1872	1872	0
251	20240314	153000	16678341	1872	1872	1872	1872	734
252	20240314	152900	15304293	1873	1873	1873	1873	0
253	20240314	152800	15304293	1873	1873	1873	1873	0
254	20240314	152700	15304293	1873	1873	1873	1873	0
255	20240314	152600	15304293	1873	1873	1873	1873	0
256	20240314	152500	15304293	1873	1873	1873	1873	0
257	20240314	152400	15304293	1873	1873	1873	1873	0
258	20240314	152300	15304293	1873	1873	1873	1873	0
259	20240314	152200	15304293	1873	1873	1873	1873	0
260	20240314	152100	15304293	1873	1873	1873	1873	0
261	20240314	152000	15304293	1873	1873	1873	1873	0
262	20240314	151900	15304293	1873	1873	1873	1873	0
263	20240314	151800	15304293	1873	1873	1873	1873	0
264	20240314	151700	15304293	1873	1873	1873	1873	0
265	20240314	151600	15304293	1873	1873	1873	1873	0
266	20240314	151500	15304293	1873	1873	1873	1873	0
267	20240314	151400	15304293	1873	1873	1873	1873	1
268	20240314	151300	15302420	1873	1873	1873	1873	1
269	20240314	151200	15300547	1873	1873	1873	1873	0
270	20240314	151100	15300547	1873	1873	1873	1873	0
271	20240314	151000	15300547	1873	1873	1873	1873	0
272	20240314	150900	15300547	1873	1873	1873	1873	0
273	20240314	150800	15300547	1873	1873	1873	1873	0
274	20240314	150700	15300547	1873	1873	1873	1873	1
275	20240314	150600	15298674	1870	1870	1870	1870	0
276	20240314	150500	15298674	1870	1870	1870	1870	0
277	20240314	150400	15298674	1870	1870	1870	1870	1
278	20240314	150300	15296804	1870	1870	1870	1870	0
279	20240314	150200	15296804	1870	1870	1870	1870	0
280	20240314	150100	15296804	1870	1870	1870	1870	0
281	20240314	150000	15296804	1870	1870	1870	1870	0
282	20240314	145900	15296804	1870	1870	1870	1870	0
283	20240314	145800	15296804	1870	1870	1870	1870	100
284	20240314	145700	15109804	1870	1870	1870	1870	0
285	20240314	145600	15109804	1870	1870	1870	1870	0
286	20240314	145500	15109804	1870	1870	1870	1870	0
287	20240314	145400	15109804	1870	1870	1870	1870	614
288	20240314	145300	13961624	1870	1870	1870	1870	0
289	20240314	145200	13961624	1870	1870	1870	1870	0
290	20240314	145100	13961624	1870	1870	1870	1870	0
291	20240314	145000	13961624	1870	1870	1870	1870	0
292	20240314	144900	13961624	1870	1870	1870	1870	0
293	20240314	144800	13961624	1870	1870	1870	1870	0
294	20240314	144700	13961624	1870	1870	1870	1870	120
295	20240314	144600	13737224	1870	1870	1870	1870	0
296	20240314	144500	13737224	1870	1870	1870	1870	0
297	20240314	144400	13737224	1870	1870	1870	1870	0
298	20240314	144300	13737224	1870	1870	1870	1870	0
299	20240314	144200	13737224	1870	1870	1870	1870	0
300	20240314	144100	13737224	1870	1870	1870	1870	0
301	20240314	144000	13737224	1870	1870	1870	1870	800
302	20240314	143900	12241224	1870	1870	1870	1870	0
303	20240314	143800	12241224	1870	1870	1870	1870	0
304	20240314	143700	12241224	1870	1870	1870	1870	0
305	20240314	143600	12241224	1870	1870	1870	1870	0
306	20240314	143500	12241224	1870	1870	1870	1870	0
307	20240314	143400	12241224	1870	1872	1872	1870	206
308	20240314	143300	11855804	1872	1872	1872	1872	0
309	20240314	143200	11855804	1872	1872	1872	1872	0
310	20240314	143100	11855804	1872	1872	1872	1872	0
311	20240314	143000	11855804	1872	1872	1872	1872	0
312	20240314	142900	11855804	1872	1872	1872	1872	6
313	20240314	142800	11844572	1873	1873	1873	1873	0
314	20240314	142700	11844572	1873	1873	1873	1873	0
315	20240314	142600	11844572	1873	1873	1873	1873	0
316	20240314	142500	11844572	1873	1873	1873	1873	0
317	20240314	142400	11844572	1873	1873	1873	1873	0
318	20240314	142300	11844572	1873	1873	1873	1873	0
319	20240314	142200	11844572	1873	1873	1873	1873	0
320	20240314	142100	11844572	1873	1873	1873	1873	10
321	20240314	142000	11825842	1873	1873	1873	1873	0
322	20240314	141900	11825842	1873	1873	1873	1873	0
323	20240314	141800	11825842	1873	1873	1873	1873	0
324	20240314	141700	11825842	1873	1873	1873	1873	0
325	20240314	141600	11825842	1873	1873	1873	1873	0
326	20240314	141500	11825842	1873	1873	1873	1873	0
327	20240314	141400	11825842	1873	1873	1873	1873	0
328	20240314	141300	11825842	1873	1873	1873	1873	0
329	20240314	141200	11825842	1873	1873	1873	1873	0
330	20240314	141100	11825842	1873	1873	1873	1873	0
331	20240314	141000	11825842	1873	1873	1873	1873	0
332	20240314	140900	11825842	1873	1873	1873	1873	0
333	20240314	140800	11825842	1873	1873	1873	1873	0
334	20240314	140700	11825842	1873	1873	1873	1873	0
335	20240314	140600	11825842	1873	1873	1873	1873	0
336	20240314	140500	11825842	1873	1873	1873	1873	0
337	20240314	140400	11825842	1873	1873	1873	1873	0
338	20240314	140300	11825842	1873	1873	1873	1873	0
339	20240314	140200	11825842	1873	1873	1873	1873	53
340	20240314	140100	11726573	1872	1872	1872	1872	0
341	20240314	140000	11726573	1872	1872	1872	1872	100
342	20240314	135900	11539373	1873	1873	1873	1873	0
343	20240314	135800	11539373	1873	1873	1873	1873	0
344	20240314	135700	11539373	1873	1873	1873	1873	0
345	20240314	135600	11539373	1873	1873	1873	1873	0
346	20240314	135500	11539373	1873	1873	1873	1873	0
347	20240314	135400	11539373	1873	1873	1873	1873	2
348	20240314	135300	11535627	1873	1873	1873	1873	0
349	20240314	135200	11535627	1873	1873	1873	1873	0
350	20240314	135100	11535627	1873	1873	1873	1873	0
351	20240314	135000	11535627	1873	1873	1873	1873	0
352	20240314	134900	11535627	1873	1873	1873	1873	0
353	20240314	134800	11535627	1873	1873	1873	1873	2
354	20240314	134700	11531881	1869	1869	1869	1869	0
355	20240314	134600	11531881	1869	1869	1869	1869	0
356	20240314	134500	11531881	1869	1869	1869	1869	0
357	20240314	134400	11531881	1869	1869	1869	1869	0
358	20240314	134300	11531881	1869	1869	1869	1869	10
359	20240314	134200	11513191	1873	1873	1873	1873	2
360	20240314	134100	11509445	1874	1874	1874	1874	0
361	20240314	134000	11509445	1874	1874	1874	1874	0
362	20240314	133900	11509445	1874	1874	1874	1874	0
363	20240314	133800	11509445	1874	1874	1874	1874	0
364	20240314	133700	11509445	1874	1874	1874	1874	0
365	20240314	133600	11509445	1874	1874	1874	1874	2
366	20240314	133500	11505697	1874	1874	1874	1874	0
367	20240314	133400	11505697	1874	1874	1874	1874	0
368	20240314	133300	11505697	1874	1874	1874	1874	0
369	20240314	133200	11505697	1874	1874	1874	1874	0
370	20240314	133100	11505697	1874	1874	1874	1874	0
371	20240314	133000	11505697	1874	1874	1874	1874	2
372	20240314	132900	11501949	1874	1874	1874	1874	0
373	20240314	132800	11501949	1874	1874	1874	1874	0
374	20240314	132700	11501949	1874	1874	1874	1874	0
375	20240314	132600	11501949	1874	1874	1874	1874	0
376	20240314	132500	11501949	1874	1874	1874	1874	266
377	20240314	132400	11003465	1874	1874	1874	1874	2
378	20240314	132300	10999717	1874	1874	1874	1874	0
379	20240314	132200	10999717	1874	1874	1874	1874	0
380	20240314	132100	10999717	1874	1874	1874	1874	0
381	20240314	132000	10999717	1874	1874	1874	1874	0
382	20240314	131900	10999717	1874	1874	1874	1874	0
383	20240314	131800	10999717	1874	1874	1874	1874	2
384	20240314	131700	10995969	1874	1874	1874	1874	10
385	20240314	131600	10977229	1874	1874	1874	1874	0
386	20240314	131500	10977229	1874	1874	1874	1874	0
387	20240314	131400	10977229	1874	1874	1874	1874	0
388	20240314	131300	10977229	1874	1874	1874	1874	2
389	20240314	131200	10973481	1874	1874	1874	1874	0
390	20240314	131100	10973481	1874	1874	1874	1874	0
391	20240314	131000	10973481	1874	1874	1874	1874	0
392	20240314	130900	10973481	1874	1874	1874	1874	0
393	20240314	130800	10973481	1874	1874	1874	1874	0
394	20240314	130700	10973481	1874	1874	1874	1874	57
395	20240314	130600	10866663	1874	1874	1874	1874	0
396	20240314	130500	10866663	1874	1874	1874	1874	0
397	20240314	130400	10866663	1874	1874	1874	1874	0
398	20240314	130300	10866663	1874	1874	1874	1874	0
399	20240314	130200	10866663	1874	1874	1874	1874	0
400	20240314	130100	10866663	1874	1874	1874	1874	2
401	20240314	130000	10862915	1875	1875	1875	1875	0
402	20240314	125900	10862915	1875	1875	1875	1875	0
403	20240314	125800	10862915	1875	1875	1875	1875	0
404	20240314	125700	10862915	1875	1875	1875	1875	0
405	20240314	125600	10862915	1875	1875	1875	1875	0
406	20240314	125500	10862915	1875	1875	1875	1875	0
407	20240314	125400	10862915	1875	1875	1875	1875	2
408	20240314	125300	10859165	1875	1875	1875	1875	2
409	20240314	125200	10855415	1875	1875	1875	1875	0
410	20240314	125100	10855415	1875	1875	1875	1875	0
411	20240314	125000	10855415	1875	1875	1875	1875	1
412	20240314	124900	10853540	1875	1875	1875	1875	1
413	20240314	124800	10851665	1875	1875	1875	1875	2
414	20240314	124700	10847915	1875	1875	1875	1875	0
415	20240314	124600	10847915	1875	1875	1875	1875	0
416	20240314	124500	10847915	1875	1875	1875	1875	0
417	20240314	124400	10847915	1875	1875	1875	1875	0
418	20240314	124300	10847915	1875	1875	1875	1875	0
419	20240314	124200	10847915	1875	1875	1875	1875	2
420	20240314	124100	10844165	1869	1869	1869	1869	0
421	20240314	124000	10844165	1869	1869	1869	1869	73
422	20240314	123900	10707728	1875	1875	1875	1875	0
423	20240314	123800	10707728	1875	1875	1875	1875	0
424	20240314	123700	10707728	1875	1875	1875	1875	0
425	20240314	123600	10707728	1875	1875	1875	1875	2
426	20240314	123500	10703978	1875	1875	1875	1875	0
427	20240314	123400	10703978	1875	1875	1875	1875	0
428	20240314	123300	10703978	1875	1875	1875	1875	0
429	20240314	123200	10703978	1875	1875	1875	1875	0
430	20240314	123100	10703978	1875	1875	1875	1875	0
431	20240314	123000	10703978	1875	1875	1875	1875	2
432	20240314	122900	10700228	1870	1870	1870	1870	0
433	20240314	122800	10700228	1870	1870	1870	1870	145
434	20240314	122700	10429078	1875	1875	1875	1875	0
435	20240314	122600	10429078	1875	1874	1875	1874	36
436	20240314	122500	10361598	1874	1874	1874	1874	0
437	20240314	122400	10361598	1874	1874	1874	1874	2
438	20240314	122300	10357850	1876	1876	1876	1876	0
439	20240314	122200	10357850	1876	1876	1876	1876	0
440	20240314	122100	10357850	1876	1876	1876	1876	0
441	20240314	122000	10357850	1876	1876	1876	1876	0
442	20240314	121900	10357850	1876	1876	1876	1876	0
443	20240314	121800	10357850	1876	1876	1876	1876	3
444	20240314	121700	10352222	1876	1876	1876	1876	0
445	20240314	121600	10352222	1876	1876	1876	1876	0
446	20240314	121500	10352222	1876	1876	1876	1876	0
447	20240314	121400	10352222	1876	1876	1876	1876	0
448	20240314	121300	10352222	1876	1876	1876	1876	0
449	20240314	121200	10352222	1876	1876	1876	1876	2
450	20240314	121100	10348470	1877	1877	1877	1877	2
451	20240314	121000	10344716	1878	1878	1878	1878	1
452	20240314	120900	10342838	1879	1879	1879	1879	0
453	20240314	120800	10342838	1879	1879	1879	1879	0
454	20240314	120700	10342838	1879	1879	1879	1879	0
455	20240314	120600	10342838	1879	1870	1879	1870	22
456	20240314	120500	10301680	1871	1871	1871	1871	0
457	20240314	120400	10301680	1871	1871	1871	1871	0
458	20240314	120300	10301680	1871	1871	1871	1871	0
459	20240314	120200	10301680	1871	1871	1871	1871	50
460	20240314	120100	10208130	1872	1872	1872	1872	0
461	20240314	120000	10208130	1872	1872	1872	1872	2
462	20240314	115900	10204386	1872	1872	1872	1872	0
463	20240314	115800	10204386	1872	1872	1872	1872	0
464	20240314	115700	10204386	1872	1872	1872	1872	0
465	20240314	115600	10204386	1872	1872	1872	1872	0
466	20240314	115500	10204386	1872	1872	1872	1872	0
467	20240314	115400	10204386	1872	1872	1872	1872	2
468	20240314	115300	10200642	1872	1872	1872	1872	0
469	20240314	115200	10200642	1872	1872	1872	1872	2
470	20240314	115100	10196898	1872	1872	1872	1872	0
471	20240314	115000	10196898	1872	1872	1872	1872	0
472	20240314	114900	10196898	1872	1872	1872	1872	1
473	20240314	114800	10195026	1872	1872	1872	1872	2
474	20240314	114700	10191282	1872	1872	1872	1872	0
475	20240314	114600	10191282	1872	1872	1872	1872	0
476	20240314	114500	10191282	1872	1872	1872	1872	0
477	20240314	114400	10191282	1872	1872	1872	1872	0
478	20240314	114300	10191282	1872	1872	1872	1872	2
479	20240314	114200	10187538	1872	1872	1872	1872	0
480	20240314	114100	10187538	1872	1872	1872	1872	0
481	20240314	114000	10187538	1872	1872	1872	1872	0
482	20240314	113900	10187538	1872	1872	1872	1872	0
483	20240314	113800	10187538	1872	1872	1872	1872	0
484	20240314	113700	10187538	1872	1872	1872	1872	0
485	20240314	113600	10187538	1872	1872	1872	1872	2
486	20240314	113500	10183794	1872	1872	1872	1872	0
487	20240314	113400	10183794	1872	1872	1872	1872	0
488	20240314	113300	10183794	1872	1872	1872	1872	0
489	20240314	113200	10183794	1872	1872	1872	1872	0
490	20240314	113100	10183794	1872	1872	1872	1872	0
491	20240314	113000	10183794	1872	1872	1872	1872	2
492	20240314	112900	10180050	1872	1872	1872	1872	0
493	20240314	112800	10180050	1872	1872	1872	1872	8
494	20240314	112700	10165074	1872	1872	1872	1872	0
495	20240314	112600	10165074	1872	1872	1872	1872	0
496	20240314	112500	10165074	1872	1872	1872	1872	0
497	20240314	112400	10165074	1872	1872	1872	1872	2
498	20240314	112300	10161330	1872	1872	1872	1872	0
499	20240314	112200	10161330	1872	1872	1872	1872	0
500	20240314	112100	10161330	1872	1872	1872	1872	0
501	20240314	112000	10161330	1872	1872	1872	1872	0
502	20240314	111900	10161330	1872	1872	1872	1872	0
503	20240314	111800	10161330	1872	1872	1872	1872	2
504	20240314	111700	10157586	1871	1871	1871	1871	0
505	20240314	111600	10157586	1871	1871	1871	1871	100
506	20240314	111500	9970486	1872	1872	1872	1872	0
507	20240314	111400	9970486	1872	1872	1872	1872	0
508	20240314	111300	9970486	1872	1872	1872	1872	0
509	20240314	111200	9970486	1872	1872	1872	1872	4
510	20240314	111100	9962998	1872	1872	1872	1872	0
511	20240314	111000	9962998	1872	1872	1872	1872	0
512	20240314	110900	9962998	1872	1872	1872	1872	0
513	20240314	110800	9962998	1872	1872	1872	1872	0
514	20240314	110700	9962998	1872	1872	1872	1872	2
515	20240314	110600	9959254	1872	1872	1872	1872	21
516	20240314	110500	9919942	1872	1872	1872	1872	0
517	20240314	110400	9919942	1872	1872	1872	1872	0
518	20240314	110300	9919942	1872	1872	1872	1872	0
519	20240314	110200	9919942	1872	1872	1872	1872	0
520	20240314	110100	9919942	1872	1872	1872	1872	0
521	20240314	110000	9919942	1872	1872	1872	1872	2
522	20240314	105900	9916198	1872	1872	1872	1872	21
523	20240314	105800	9876886	1872	1872	1872	1872	0
524	20240314	105700	9876886	1872	1872	1872	1872	1
525	20240314	105600	9875014	1872	1872	1872	1872	0
526	20240314	105500	9875014	1872	1872	1872	1872	0
527	20240314	105400	9875014	1872	1872	1872	1872	3
528	20240314	105300	9869398	1872	1872	1872	1872	0
529	20240314	105200	9869398	1872	1872	1872	1872	0
530	20240314	105100	9869398	1872	1872	1872	1872	10
531	20240314	105000	9850678	1872	1872	1872	1872	0
532	20240314	104900	9850678	1872	1872	1872	1872	0
533	20240314	104800	9850678	1872	1872	1872	1872	0
534	20240314	104700	9850678	1872	1872	1872	1872	0
535	20240314	104600	9850678	1872	1872	1872	1872	0
536	20240314	104500	9850678	1872	1872	1872	1872	0
537	20240314	104400	9850678	1872	1872	1872	1872	0
538	20240314	104300	9850678	1872	1872	1872	1872	0
539	20240314	104200	9850678	1872	1872	1872	1872	0
540	20240314	104100	9850678	1872	1872	1872	1872	0
541	20240314	104000	9850678	1872	1872	1872	1872	0
542	20240314	103900	9850678	1872	1872	1872	1872	0
543	20240314	103800	9850678	1872	1872	1872	1872	0
544	20240314	103700	9850678	1872	1872	1872	1872	6
545	20240314	103600	9839446	1872	1872	1872	1872	100
546	20240314	103500	9652246	1872	1871	1872	1871	120
547	20240314	103400	9427706	1872	1872	1872	1872	40
548	20240314	103300	9352826	1872	1872	1872	1872	0
549	20240314	103200	9352826	1872	1872	1872	1872	0
550	20240314	103100	9352826	1872	1872	1872	1872	0
551	20240314	103000	9352826	1872	1872	1872	1872	0
552	20240314	102900	9352826	1872	1872	1872	1872	0
553	20240314	102800	9352826	1872	1872	1872	1872	0
554	20240314	102700	9352826	1872	1872	1872	1872	6
555	20240314	102600	9341594	1872	1872	1872	1872	0
556	20240314	102500	9341594	1872	1872	1872	1872	0
557	20240314	102400	9341594	1872	1872	1872	1872	0
558	20240314	102300	9341594	1872	1872	1872	1872	99
559	20240314	102200	9156266	1872	1872	1872	1872	0
560	20240314	102100	9156266	1872	1872	1872	1872	5
561	20240314	102000	9146906	1872	1872	1872	1872	0
562	20240314	101900	9146906	1872	1872	1872	1872	10
563	20240314	101800	9128186	1872	1873	1873	1872	20
564	20240314	101700	9090736	1870	1870	1870	1870	99
565	20240314	101600	8905606	1871	1871	1871	1871	0
566	20240314	101500	8905606	1871	1871	1871	1871	0
567	20240314	101400	8905606	1871	1871	1871	1871	146
568	20240314	101300	8632440	1871	1871	1871	1871	0
569	20240314	101200	8632440	1871	1871	1871	1871	0
570	20240314	101100	8632440	1871	1870	1871	1870	89
571	20240314	101000	8466000	1871	1871	1871	1871	0
572	20240314	100900	8466000	1871	1871	1871	1871	0
573	20240314	100800	8466000	1871	1871	1871	1871	0
574	20240314	100700	8466000	1871	1871	1871	1871	0
575	20240314	100600	8466000	1871	1871	1871	1871	0
576	20240314	100500	8466000	1871	1871	1871	1871	0
577	20240314	100400	8466000	1871	1871	1871	1871	0
578	20240314	100300	8466000	1871	1871	1871	1871	0
579	20240314	100200	8466000	1871	1871	1871	1871	0
580	20240314	100100	8466000	1871	1871	1871	1871	0
581	20240314	100000	8466000	1871	1871	1871	1871	0
582	20240314	095900	8466000	1871	1871	1871	1871	0
583	20240314	095800	8466000	1871	1871	1871	1871	0
584	20240314	095700	8466000	1871	1871	1871	1871	0
585	20240314	095600	8466000	1871	1871	1871	1871	0
586	20240314	095500	8466000	1871	1871	1871	1871	0
587	20240314	095400	8466000	1871	1871	1871	1871	1
588	20240314	095300	8464129	1862	1866	1866	1862	2292
589	20240314	095200	4194908	1866	1866	1866	1866	0
590	20240314	095100	4194908	1866	1866	1866	1866	0
591	20240314	095000	4194908	1866	1866	1866	1866	0
592	20240314	094900	4194908	1866	1866	1866	1866	0
593	20240314	094800	4194908	1866	1866	1866	1866	0
594	20240314	094700	4194908	1866	1866	1866	1866	1
595	20240314	094600	4193042	1866	1866	1866	1866	0
596	20240314	094500	4193042	1866	1866	1866	1866	19
597	20240314	094400	4157588	1866	1866	1866	1866	0
598	20240314	094300	4157588	1866	1866	1866	1866	19
599	20240314	094200	4122134	1866	1866	1866	1866	0
600	20240314	094100	4122134	1866	1866	1866	1866	0
601	20240314	094000	4122134	1866	1866	1866	1866	39
602	20240314	093900	4049360	1866	1866	1866	1866	0
603	20240314	093800	4049360	1866	1866	1866	1866	0
604	20240314	093700	4049360	1866	1866	1866	1866	14
605	20240314	093600	4023236	1863	1863	1863	1863	0
606	20240314	093500	4023236	1863	1863	1863	1863	0
607	20240314	093400	4023236	1863	1863	1863	1863	0
608	20240314	093300	4023236	1863	1863	1863	1863	0
609	20240314	093200	4023236	1863	1863	1863	1863	0
610	20240314	093100	4023236	1863	1863	1863	1863	0
611	20240314	093000	4023236	1863	1863	1863	1863	0
612	20240314	092900	4023236	1863	1863	1863	1863	0
613	20240314	092800	4023236	1863	1863	1863	1863	0
614	20240314	092700	4023236	1863	1863	1863	1863	0
615	20240314	092600	4023236	1863	1880	1880	1863	1809
616	20240314	092500	647130	1890	1890	1890	1890	0
617	20240314	092400	647130	1890	1890	1890	1890	0
618	20240314	092300	647130	1890	1890	1890	1890	159
619	20240314	092200	346620	1890	1890	1890	1890	0
620	20240314	092100	346620	1890	1890	1890	1890	0
621	20240314	092000	346620	1890	1890	1890	1890	0
622	20240314	091900	346620	1890	1890	1890	1890	68
623	20240314	091800	218100	1890	1890	1890	1890	2
624	20240314	091700	214320	1880	1880	1880	1880	0
625	20240314	091600	214320	1880	1880	1880	1880	0
626	20240314	091500	214320	1880	1880	1880	1880	0
627	20240314	091400	214320	1880	1880	1880	1880	0
628	20240314	091300	214320	1880	1880	1880	1880	0
629	20240314	091200	214320	1880	1880	1880	1880	50
630	20240314	091100	120320	1880	1880	1880	1880	0
631	20240314	091000	120320	1880	1880	1880	1880	0
632	20240314	090900	120320	1880	1880	1880	1880	0
633	20240314	090800	120320	1880	1880	1880	1880	0
634	20240314	090700	120320	1880	1880	1880	1880	0
635	20240314	090600	120320	1880	1880	1880	1880	0
636	20240314	090500	120320	1880	1880	1880	1880	54
637	20240314	090400	18800	1880	1880	1880	1880	0
638	20240314	090300	18800	1880	1880	1880	1880	0
639	20240314	090200	18800	1880	1880	1880	1880	0
640	20240314	090100	18800	1880	1880	1880	1880	0
641	20240314	090000	18800	1880	1880	1880	1880	10