KissMeData/060380/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192400	12340788	1909	1909	1909	1909	92
3	20240326	192300	12340788	1909	1909	1909	1909	0
4	20240326	192200	12340788	1909	1909	1909	1909	0
5	20240326	192100	12340788	1909	1909	1909	1909	0
6	20240326	192000	12340788	1909	1909	1909	1909	0
7	20240326	191900	12340788	1909	1909	1909	1909	0
8	20240326	191800	12340788	1909	1909	1909	1909	0
9	20240326	191700	12340788	1909	1909	1909	1909	0
10	20240326	191600	12340788	1909	1909	1909	1909	0
11	20240326	191500	12340788	1909	1909	1909	1909	0
12	20240326	191400	12340788	1909	1909	1909	1909	0
13	20240326	191300	12340788	1909	1909	1909	1909	0
14	20240326	191200	12340788	1909	1909	1909	1909	0
15	20240326	191100	12340788	1909	1909	1909	1909	0
16	20240326	191000	12340788	1909	1909	1909	1909	0
17	20240326	190900	12340788	1909	1909	1909	1909	0
18	20240326	190800	12340788	1909	1909	1909	1909	0
19	20240326	190700	12340788	1909	1909	1909	1909	0
20	20240326	190600	12340788	1909	1909	1909	1909	0
21	20240326	190500	12340788	1909	1909	1909	1909	0
22	20240326	190400	12340788	1909	1909	1909	1909	0
23	20240326	190300	12340788	1909	1909	1909	1909	0
24	20240326	190200	12340788	1909	1909	1909	1909	0
25	20240326	190100	12340788	1909	1909	1909	1909	0
26	20240326	190000	12340788	1909	1909	1909	1909	0
27	20240326	185900	12340788	1909	1909	1909	1909	0
28	20240326	185800	12340788	1909	1909	1909	1909	0
29	20240326	185700	12340788	1909	1909	1909	1909	0
30	20240326	185600	12340788	1909	1909	1909	1909	0
31	20240326	185500	12340788	1909	1909	1909	1909	0
32	20240326	185400	12340788	1909	1909	1909	1909	92
33	20240326	185300	12340788	1909	1909	1909	1909	0
34	20240326	185200	12340788	1909	1909	1909	1909	0
35	20240326	185100	12340788	1909	1909	1909	1909	0
36	20240326	185000	12340788	1909	1909	1909	1909	0
37	20240326	184900	12340788	1909	1909	1909	1909	0
38	20240326	184800	12340788	1909	1909	1909	1909	0
39	20240326	184700	12340788	1909	1909	1909	1909	0
40	20240326	184600	12340788	1909	1909	1909	1909	0
41	20240326	184500	12340788	1909	1909	1909	1909	0
42	20240326	184400	12340788	1909	1909	1909	1909	0
43	20240326	184300	12340788	1909	1909	1909	1909	0
44	20240326	184200	12340788	1909	1909	1909	1909	0
45	20240326	184100	12340788	1909	1909	1909	1909	0
46	20240326	184000	12340788	1909	1909	1909	1909	0
47	20240326	183900	12340788	1909	1909	1909	1909	0
48	20240326	183800	12340788	1909	1909	1909	1909	0
49	20240326	183700	12340788	1909	1909	1909	1909	0
50	20240326	183600	12340788	1909	1909	1909	1909	0
51	20240326	183500	12340788	1909	1909	1909	1909	0
52	20240326	183400	12340788	1909	1909	1909	1909	0
53	20240326	183300	12340788	1909	1909	1909	1909	0
54	20240326	183200	12340788	1909	1909	1909	1909	0
55	20240326	183100	12340788	1909	1909	1909	1909	0
56	20240326	183000	12340788	1909	1909	1909	1909	0
57	20240326	182900	12340788	1909	1909	1909	1909	0
58	20240326	182800	12340788	1909	1909	1909	1909	0
59	20240326	182700	12340788	1909	1909	1909	1909	0
60	20240326	182600	12340788	1909	1909	1909	1909	0
61	20240326	182500	12340788	1909	1909	1909	1909	0
62	20240326	182400	12340788	1909	1909	1909	1909	92
63	20240326	182300	12340788	1909	1909	1909	1909	0
64	20240326	182200	12340788	1909	1909	1909	1909	0
65	20240326	182100	12340788	1909	1909	1909	1909	0
66	20240326	182000	12340788	1909	1909	1909	1909	0
67	20240326	181900	12340788	1909	1909	1909	1909	0
68	20240326	181800	12340788	1909	1909	1909	1909	0
69	20240326	181700	12340788	1909	1909	1909	1909	0
70	20240326	181600	12340788	1909	1909	1909	1909	0
71	20240326	181500	12340788	1909	1909	1909	1909	0
72	20240326	181400	12340788	1909	1909	1909	1909	0
73	20240326	181300	12340788	1909	1909	1909	1909	0
74	20240326	181200	12340788	1909	1909	1909	1909	0
75	20240326	181100	12340788	1909	1909	1909	1909	0
76	20240326	181000	12340788	1909	1909	1909	1909	0
77	20240326	180900	12340788	1909	1909	1909	1909	0
78	20240326	180800	12340788	1909	1909	1909	1909	0
79	20240326	180700	12340788	1909	1909	1909	1909	0
80	20240326	180600	12340788	1909	1909	1909	1909	0
81	20240326	180500	12340788	1909	1909	1909	1909	0
82	20240326	180400	12340788	1909	1909	1909	1909	0
83	20240326	180300	12340788	1909	1909	1909	1909	0
84	20240326	180200	12340788	1909	1909	1909	1909	0
85	20240326	180100	12340788	1909	1909	1909	1909	0
86	20240326	180000	12340788	1909	1909	1909	1909	0
87	20240326	175900	12340788	1909	1909	1909	1909	0
88	20240326	175800	12340788	1909	1909	1909	1909	0
89	20240326	175700	12340788	1909	1909	1909	1909	0
90	20240326	175600	12340788	1909	1909	1909	1909	0
91	20240326	175500	12340788	1909	1909	1909	1909	0
92	20240326	175400	12340788	1909	1909	1909	1909	92
93	20240326	175300	12340788	1909	1909	1909	1909	0
94	20240326	175200	12340788	1909	1909	1909	1909	0
95	20240326	175100	12340788	1909	1909	1909	1909	0
96	20240326	175000	12340788	1909	1909	1909	1909	0
97	20240326	174900	12340788	1909	1909	1909	1909	0
98	20240326	174800	12340788	1909	1909	1909	1909	0
99	20240326	174700	12340788	1909	1909	1909	1909	0
100	20240326	174600	12340788	1909	1909	1909	1909	0
101	20240326	174500	12340788	1909	1909	1909	1909	0
102	20240326	174400	12340788	1909	1909	1909	1909	0
103	20240326	174300	12340788	1909	1909	1909	1909	0
104	20240326	174200	12340788	1909	1909	1909	1909	0
105	20240326	174100	12340788	1909	1909	1909	1909	0
106	20240326	174000	12340788	1909	1909	1909	1909	0
107	20240326	173900	12340788	1909	1909	1909	1909	0
108	20240326	173800	12340788	1909	1909	1909	1909	0
109	20240326	173700	12340788	1909	1909	1909	1909	0
110	20240326	173600	12340788	1909	1909	1909	1909	0
111	20240326	173500	12340788	1909	1909	1909	1909	0
112	20240326	173400	12340788	1909	1909	1909	1909	0
113	20240326	173300	12340788	1909	1909	1909	1909	0
114	20240326	173200	12340788	1909	1909	1909	1909	0
115	20240326	173100	12340788	1909	1909	1909	1909	0
116	20240326	173000	12340788	1909	1909	1909	1909	0
117	20240326	172900	12340788	1909	1909	1909	1909	0
118	20240326	172800	12340788	1909	1909	1909	1909	0
119	20240326	172700	12340788	1909	1909	1909	1909	0
120	20240326	172600	12340788	1909	1909	1909	1909	0
121	20240326	172500	12340788	1909	1909	1909	1909	0
122	20240326	172400	12340788	1909	1909	1909	1909	92
123	20240326	172300	12340788	1909	1909	1909	1909	0
124	20240326	172200	12340788	1909	1909	1909	1909	0
125	20240326	172100	12340788	1909	1909	1909	1909	0
126	20240326	172000	12340788	1909	1909	1909	1909	0
127	20240326	171900	12340788	1909	1909	1909	1909	0
128	20240326	171800	12340788	1909	1909	1909	1909	0
129	20240326	171700	12340788	1909	1909	1909	1909	0
130	20240326	171600	12340788	1909	1909	1909	1909	0
131	20240326	171500	12340788	1909	1909	1909	1909	0
132	20240326	171400	12340788	1909	1909	1909	1909	0
133	20240326	171300	12340788	1909	1909	1909	1909	0
134	20240326	171200	12340788	1909	1909	1909	1909	0
135	20240326	171100	12340788	1909	1909	1909	1909	0
136	20240326	171000	12340788	1909	1909	1909	1909	0
137	20240326	170900	12340788	1909	1909	1909	1909	0
138	20240326	170800	12340788	1909	1909	1909	1909	0
139	20240326	170700	12340788	1909	1909	1909	1909	0
140	20240326	170600	12340788	1909	1909	1909	1909	0
141	20240326	170500	12340788	1909	1909	1909	1909	0
142	20240326	170400	12340788	1909	1909	1909	1909	0
143	20240326	170300	12340788	1909	1909	1909	1909	0
144	20240326	170200	12340788	1909	1909	1909	1909	0
145	20240326	170100	12340788	1909	1909	1909	1909	0
146	20240326	170000	12340788	1909	1909	1909	1909	0
147	20240326	165900	12340788	1909	1909	1909	1909	0
148	20240326	165800	12340788	1909	1909	1909	1909	0
149	20240326	165700	12340788	1909	1909	1909	1909	0
150	20240326	165600	12340788	1909	1909	1909	1909	0
151	20240326	165500	12340788	1909	1909	1909	1909	0
152	20240326	165400	12340788	1909	1909	1909	1909	92
153	20240326	165300	12340788	1909	1909	1909	1909	0
154	20240326	165200	12340788	1909	1909	1909	1909	0
155	20240326	165100	12340788	1909	1909	1909	1909	0
156	20240326	165000	12340788	1909	1909	1909	1909	0
157	20240326	164900	12340788	1909	1909	1909	1909	0
158	20240326	164800	12340788	1909	1909	1909	1909	0
159	20240326	164700	12340788	1909	1909	1909	1909	0
160	20240326	164600	12340788	1909	1909	1909	1909	0
161	20240326	164500	12340788	1909	1909	1909	1909	0
162	20240326	164400	12340788	1909	1909	1909	1909	0
163	20240326	164300	12340788	1909	1909	1909	1909	0
164	20240326	164200	12340788	1909	1909	1909	1909	0
165	20240326	164100	12340788	1909	1909	1909	1909	0
166	20240326	164000	12340788	1909	1909	1909	1909	0
167	20240326	163900	12340788	1909	1909	1909	1909	0
168	20240326	163800	12340788	1909	1909	1909	1909	0
169	20240326	163700	12340788	1909	1909	1909	1909	0
170	20240326	163600	12340788	1909	1909	1909	1909	0
171	20240326	163500	12340788	1909	1909	1909	1909	0
172	20240326	163400	12340788	1909	1909	1909	1909	0
173	20240326	163300	12340788	1909	1909	1909	1909	0
174	20240326	163200	12340788	1909	1909	1909	1909	0
175	20240326	163100	12340788	1909	1909	1909	1909	0
176	20240326	163000	12340788	1909	1909	1909	1909	0
177	20240326	162900	12340788	1909	1909	1909	1909	0
178	20240326	162800	12340788	1909	1909	1909	1909	0
179	20240326	162700	12340788	1909	1909	1909	1909	0
180	20240326	162600	12340788	1909	1909	1909	1909	0
181	20240326	162500	12340788	1909	1909	1909	1909	0
182	20240326	162400	12340788	1909	1909	1909	1909	92
183	20240326	162300	12340788	1909	1909	1909	1909	0
184	20240326	162200	12340788	1909	1909	1909	1909	0
185	20240326	162100	12340788	1909	1909	1909	1909	0
186	20240326	162000	12340788	1909	1909	1909	1909	0
187	20240326	161900	12340788	1909	1909	1909	1909	0
188	20240326	161800	12340788	1909	1909	1909	1909	0
189	20240326	161700	12340788	1909	1909	1909	1909	0
190	20240326	161600	12340788	1909	1909	1909	1909	0
191	20240326	161500	12340788	1909	1909	1909	1909	0
192	20240326	161400	12340788	1909	1909	1909	1909	0
193	20240326	161300	12340788	1909	1909	1909	1909	0
194	20240326	161200	12340788	1909	1909	1909	1909	0
195	20240326	161100	12340788	1909	1909	1909	1909	0
196	20240326	161000	12340788	1909	1909	1909	1909	0
197	20240326	160900	12340788	1909	1909	1909	1909	0
198	20240326	160800	12340788	1909	1909	1909	1909	0
199	20240326	160700	12340788	1909	1909	1909	1909	0
200	20240326	160600	12340788	1909	1909	1909	1909	0
201	20240326	160500	12340788	1909	1909	1909	1909	0
202	20240326	160400	12340788	1909	1909	1909	1909	0
203	20240326	160300	12340788	1909	1909	1909	1909	0
204	20240326	160200	12340788	1909	1909	1909	1909	0
205	20240326	160100	12340788	1909	1909	1909	1909	0
206	20240326	160000	12340788	1909	1909	1909	1909	0
207	20240326	155900	12340788	1909	1909	1909	1909	0
208	20240326	155800	12340788	1909	1909	1909	1909	0
209	20240326	155700	12340788	1909	1909	1909	1909	0
210	20240326	155600	12340788	1909	1909	1909	1909	0
211	20240326	155500	12340788	1909	1909	1909	1909	0
212	20240326	155400	12340788	1909	1909	1909	1909	92
213	20240326	155300	12340788	1909	1909	1909	1909	0
214	20240326	155200	12340788	1909	1909	1909	1909	0
215	20240326	155100	12340788	1909	1909	1909	1909	0
216	20240326	155000	12340788	1909	1909	1909	1909	0
217	20240326	154900	12340788	1909	1909	1909	1909	0
218	20240326	154800	12340788	1909	1909	1909	1909	0
219	20240326	154700	12340788	1909	1909	1909	1909	0
220	20240326	154600	12340788	1909	1909	1909	1909	0
221	20240326	154500	12340788	1909	1909	1909	1909	0
222	20240326	154400	12340788	1909	1909	1909	1909	0
223	20240326	154300	12340788	1909	1909	1909	1909	0
224	20240326	154200	12340788	1909	1909	1909	1909	0
225	20240326	154100	12340788	1909	1909	1909	1909	0
226	20240326	154000	12340788	1909	1909	1909	1909	0
227	20240326	153900	12340788	1909	1909	1909	1909	0
228	20240326	153800	12340788	1909	1909	1909	1909	0
229	20240326	153700	12340788	1909	1909	1909	1909	0
230	20240326	153600	12340788	1909	1909	1909	1909	0
231	20240326	153500	12340788	1909	1909	1909	1909	0
232	20240326	153400	12340788	1909	1909	1909	1909	0
233	20240326	153300	12340788	1909	1909	1909	1909	0
234	20240326	153200	12340788	1909	1909	1909	1909	0
235	20240326	153100	12340788	1909	1909	1909	1909	0
236	20240326	153000	12340788	1909	1909	1909	1909	92
237	20240326	152900	12165160	1909	1909	1909	1909	0
238	20240326	152800	12165160	1909	1909	1909	1909	0
239	20240326	152700	12165160	1909	1909	1909	1909	0
240	20240326	152600	12165160	1909	1909	1909	1909	0
241	20240326	152500	12165160	1909	1909	1909	1909	0
242	20240326	152400	12165160	1909	1909	1909	1909	0
243	20240326	152300	12165160	1909	1909	1909	1909	0
244	20240326	152200	12165160	1909	1909	1909	1909	0
245	20240326	152100	12165160	1909	1909	1909	1909	0
246	20240326	152000	12165160	1909	1909	1909	1909	0
247	20240326	151900	12165160	1909	1909	1909	1909	17
248	20240326	151800	12132707	1908	1908	1908	1908	0
249	20240326	151700	12132707	1908	1908	1908	1908	0
250	20240326	151600	12132707	1908	1908	1908	1908	0
251	20240326	151500	12132707	1908	1908	1908	1908	1
252	20240326	151400	12130799	1909	1909	1909	1909	0
253	20240326	151300	12130799	1909	1909	1909	1909	0
254	20240326	151200	12130799	1909	1909	1909	1909	0
255	20240326	151100	12130799	1909	1909	1909	1909	0
256	20240326	151000	12130799	1909	1909	1909	1909	0
257	20240326	150900	12130799	1909	1909	1909	1909	5
258	20240326	150800	12121254	1909	1909	1909	1909	23
259	20240326	150700	12077347	1909	1909	1909	1909	0
260	20240326	150600	12077347	1909	1909	1909	1909	0
261	20240326	150500	12077347	1909	1909	1909	1909	0
262	20240326	150400	12077347	1909	1909	1909	1909	0
263	20240326	150300	12077347	1909	1909	1909	1909	0
264	20240326	150200	12077347	1909	1909	1909	1909	0
265	20240326	150100	12077347	1909	1909	1909	1909	0
266	20240326	150000	12077347	1909	1909	1909	1909	0
267	20240326	145900	12077347	1909	1909	1909	1909	0
268	20240326	145800	12077347	1909	1909	1909	1909	0
269	20240326	145700	12077347	1909	1909	1909	1909	0
270	20240326	145600	12077347	1909	1909	1909	1909	0
271	20240326	145500	12077347	1909	1909	1909	1909	0
272	20240326	145400	12077347	1909	1909	1909	1909	0
273	20240326	145300	12077347	1909	1909	1909	1909	0
274	20240326	145200	12077347	1909	1909	1909	1909	0
275	20240326	145100	12077347	1909	1909	1909	1909	0
276	20240326	145000	12077347	1909	1909	1909	1909	0
277	20240326	144900	12077347	1909	1909	1909	1909	0
278	20240326	144800	12077347	1909	1909	1909	1909	0
279	20240326	144700	12077347	1909	1909	1909	1909	0
280	20240326	144600	12077347	1909	1909	1909	1909	0
281	20240326	144500	12077347	1909	1909	1909	1909	0
282	20240326	144400	12077347	1909	1909	1909	1909	0
283	20240326	144300	12077347	1909	1909	1909	1909	0
284	20240326	144200	12077347	1909	1909	1909	1909	0
285	20240326	144100	12077347	1909	1909	1909	1909	0
286	20240326	144000	12077347	1909	1909	1909	1909	0
287	20240326	143900	12077347	1909	1909	1909	1909	0
288	20240326	143800	12077347	1909	1909	1909	1909	35
289	20240326	143700	12010532	1910	1910	1910	1910	0
290	20240326	143600	12010532	1910	1910	1910	1910	100
291	20240326	143500	11819532	1910	1910	1910	1910	0
292	20240326	143400	11819532	1910	1910	1910	1910	0
293	20240326	143300	11819532	1910	1910	1910	1910	0
294	20240326	143200	11819532	1910	1910	1910	1910	0
295	20240326	143100	11819532	1910	1910	1910	1910	0
296	20240326	143000	11819532	1910	1910	1910	1910	0
297	20240326	142900	11819532	1910	1910	1910	1910	0
298	20240326	142800	11819532	1910	1910	1910	1910	0
299	20240326	142700	11819532	1910	1910	1910	1910	0
300	20240326	142600	11819532	1910	1910	1910	1910	0
301	20240326	142500	11819532	1910	1910	1910	1910	0
302	20240326	142400	11819532	1910	1910	1910	1910	0
303	20240326	142300	11819532	1910	1910	1910	1910	0
304	20240326	142200	11819532	1910	1910	1910	1910	0
305	20240326	142100	11819532	1910	1910	1910	1910	0
306	20240326	142000	11819532	1910	1910	1910	1910	0
307	20240326	141900	11819532	1910	1910	1910	1910	0
308	20240326	141800	11819532	1910	1910	1910	1910	0
309	20240326	141700	11819532	1910	1910	1910	1910	500
310	20240326	141600	10864532	1909	1909	1909	1909	0
311	20240326	141500	10864532	1909	1909	1909	1909	0
312	20240326	141400	10864532	1909	1909	1909	1909	0
313	20240326	141300	10864532	1909	1909	1909	1909	0
314	20240326	141200	10864532	1909	1909	1909	1909	0
315	20240326	141100	10864532	1909	1909	1909	1909	0
316	20240326	141000	10864532	1909	1909	1909	1909	0
317	20240326	140900	10864532	1909	1909	1909	1909	1
318	20240326	140800	10862623	1910	1910	1910	1910	0
319	20240326	140700	10862623	1910	1910	1910	1910	0
320	20240326	140600	10862623	1910	1910	1910	1910	0
321	20240326	140500	10862623	1910	1910	1910	1910	0
322	20240326	140400	10862623	1910	1910	1910	1910	0
323	20240326	140300	10862623	1910	1910	1910	1910	0
324	20240326	140200	10862623	1910	1910	1910	1910	0
325	20240326	140100	10862623	1910	1910	1910	1910	0
326	20240326	140000	10862623	1910	1910	1910	1910	100
327	20240326	135900	10671623	1910	1910	1910	1910	0
328	20240326	135800	10671623	1910	1910	1910	1910	0
329	20240326	135700	10671623	1910	1910	1910	1910	0
330	20240326	135600	10671623	1910	1910	1910	1910	0
331	20240326	135500	10671623	1910	1910	1910	1910	0
332	20240326	135400	10671623	1910	1910	1910	1910	2
333	20240326	135300	10667803	1910	1910	1910	1910	0
334	20240326	135200	10667803	1910	1910	1910	1910	0
335	20240326	135100	10667803	1910	1910	1910	1910	0
336	20240326	135000	10667803	1910	1910	1910	1910	0
337	20240326	134900	10667803	1910	1910	1910	1910	0
338	20240326	134800	10667803	1910	1910	1910	1910	2
339	20240326	134700	10663983	1910	1910	1910	1910	0
340	20240326	134600	10663983	1910	1910	1910	1910	0
341	20240326	134500	10663983	1910	1910	1910	1910	0
342	20240326	134400	10663983	1910	1910	1910	1910	0
343	20240326	134300	10663983	1910	1910	1910	1910	0
344	20240326	134200	10663983	1910	1910	1910	1910	2
345	20240326	134100	10660163	1909	1909	1909	1909	0
346	20240326	134000	10660163	1909	1909	1909	1909	0
347	20240326	133900	10660163	1909	1909	1909	1909	40
348	20240326	133800	10583803	1910	1910	1910	1910	0
349	20240326	133700	10583803	1910	1910	1910	1910	0
350	20240326	133600	10583803	1910	1910	1910	1910	2
351	20240326	133500	10579983	1905	1905	1905	1905	0
352	20240326	133400	10579983	1905	1905	1905	1905	0
353	20240326	133300	10579983	1905	1905	1905	1905	0
354	20240326	133200	10579983	1905	1905	1905	1905	0
355	20240326	133100	10579983	1905	1905	1905	1905	0
356	20240326	133000	10579983	1905	1910	1910	1905	524
357	20240326	132900	9581753	1905	1905	1905	1905	0
358	20240326	132800	9581753	1905	1905	1905	1905	0
359	20240326	132700	9581753	1905	1905	1905	1905	30
360	20240326	132600	9524603	1910	1910	1910	1910	0
361	20240326	132500	9524603	1910	1910	1910	1910	0
362	20240326	132400	9524603	1910	1910	1910	1910	2
363	20240326	132300	9520783	1910	1910	1910	1910	0
364	20240326	132200	9520783	1910	1910	1910	1910	0
365	20240326	132100	9520783	1910	1910	1910	1910	0
366	20240326	132000	9520783	1910	1910	1910	1910	0
367	20240326	131900	9520783	1910	1910	1910	1910	0
368	20240326	131800	9520783	1910	1910	1910	1910	2
369	20240326	131700	9516963	1910	1910	1910	1910	0
370	20240326	131600	9516963	1910	1910	1910	1910	0
371	20240326	131500	9516963	1910	1910	1910	1910	0
372	20240326	131400	9516963	1910	1910	1910	1910	0
373	20240326	131300	9516963	1910	1910	1910	1910	0
374	20240326	131200	9516963	1910	1910	1910	1905	4
375	20240326	131100	9509328	1910	1910	1910	1910	0
376	20240326	131000	9509328	1910	1910	1910	1910	0
377	20240326	130900	9509328	1910	1910	1910	1910	0
378	20240326	130800	9509328	1910	1910	1910	1910	0
379	20240326	130700	9509328	1910	1910	1910	1910	20
380	20240326	130600	9471128	1910	1910	1910	1910	2
381	20240326	130500	9467308	1910	1910	1910	1910	0
382	20240326	130400	9467308	1910	1910	1910	1910	1
383	20240326	130300	9465398	1910	1910	1910	1910	0
384	20240326	130200	9465398	1910	1910	1910	1910	0
385	20240326	130100	9465398	1910	1910	1910	1910	0
386	20240326	130000	9465398	1910	1910	1910	1910	7
387	20240326	125900	9452028	1910	1910	1910	1910	0
388	20240326	125800	9452028	1910	1910	1910	1910	0
389	20240326	125700	9452028	1910	1910	1910	1910	0
390	20240326	125600	9452028	1910	1910	1910	1910	0
391	20240326	125500	9452028	1910	1910	1910	1910	0
392	20240326	125400	9452028	1910	1910	1910	1910	2
393	20240326	125300	9448208	1910	1910	1910	1910	0
394	20240326	125200	9448208	1910	1910	1910	1910	0
395	20240326	125100	9448208	1910	1910	1910	1910	0
396	20240326	125000	9448208	1910	1910	1910	1910	0
397	20240326	124900	9448208	1910	1910	1910	1910	0
398	20240326	124800	9448208	1910	1910	1910	1910	2
399	20240326	124700	9444388	1910	1910	1910	1910	0
400	20240326	124600	9444388	1910	1910	1910	1910	0
401	20240326	124500	9444388	1910	1910	1910	1910	0
402	20240326	124400	9444388	1910	1910	1910	1910	0
403	20240326	124300	9444388	1910	1910	1910	1910	0
404	20240326	124200	9444388	1910	1910	1910	1910	2
405	20240326	124100	9440568	1910	1910	1910	1910	1
406	20240326	124000	9438658	1910	1910	1910	1910	10
407	20240326	123900	9419558	1910	1910	1910	1910	5
408	20240326	123800	9410008	1910	1910	1910	1910	76
409	20240326	123700	9264848	1910	1910	1910	1910	0
410	20240326	123600	9264848	1910	1910	1910	1910	2
411	20240326	123500	9261028	1909	1909	1909	1909	0
412	20240326	123400	9261028	1909	1909	1909	1909	0
413	20240326	123300	9261028	1909	1909	1909	1909	0
414	20240326	123200	9261028	1909	1909	1909	1909	0
415	20240326	123100	9261028	1909	1909	1909	1909	0
416	20240326	123000	9261028	1909	1909	1909	1909	2
417	20240326	122900	9257210	1905	1906	1906	1905	310
418	20240326	122800	8666657	1909	1909	1909	1909	0
419	20240326	122700	8666657	1909	1909	1909	1909	0
420	20240326	122600	8666657	1909	1909	1909	1909	0
421	20240326	122500	8666657	1909	1909	1909	1909	0
422	20240326	122400	8666657	1909	1909	1909	1905	945
423	20240326	122300	6865539	1909	1909	1909	1909	0
424	20240326	122200	6865539	1909	1909	1909	1909	0
425	20240326	122100	6865539	1909	1909	1909	1909	0
426	20240326	122000	6865539	1909	1909	1909	1909	0
427	20240326	121900	6865539	1909	1909	1909	1909	0
428	20240326	121800	6865539	1909	1909	1909	1909	2
429	20240326	121700	6861721	1909	1909	1909	1909	0
430	20240326	121600	6861721	1909	1909	1909	1909	0
431	20240326	121500	6861721	1909	1909	1909	1909	0
432	20240326	121400	6861721	1909	1909	1909	1909	0
433	20240326	121300	6861721	1909	1909	1909	1909	0
434	20240326	121200	6861721	1909	1909	1909	1909	2
435	20240326	121100	6857903	1909	1909	1909	1909	0
436	20240326	121000	6857903	1909	1909	1909	1909	0
437	20240326	120900	6857903	1909	1909	1909	1909	0
438	20240326	120800	6857903	1909	1909	1909	1909	0
439	20240326	120700	6857903	1909	1909	1909	1909	2359
440	20240326	120600	2354572	1910	1910	1910	1910	2
441	20240326	120500	2350752	1909	1909	1909	1909	0
442	20240326	120400	2350752	1909	1909	1909	1909	0
443	20240326	120300	2350752	1909	1909	1909	1909	0
444	20240326	120200	2350752	1909	1909	1909	1909	0
445	20240326	120100	2350752	1909	1909	1909	1909	0
446	20240326	120000	2350752	1909	1909	1909	1909	2
447	20240326	115900	2346934	1909	1909	1909	1909	0
448	20240326	115800	2346934	1909	1909	1909	1909	0
449	20240326	115700	2346934	1909	1909	1909	1909	0
450	20240326	115600	2346934	1909	1909	1909	1909	0
451	20240326	115500	2346934	1909	1909	1909	1909	0
452	20240326	115400	2346934	1909	1909	1909	1909	2
453	20240326	115300	2343116	1909	1909	1909	1909	0
454	20240326	115200	2343116	1909	1909	1909	1909	0
455	20240326	115100	2343116	1909	1909	1909	1909	0
456	20240326	115000	2343116	1909	1909	1909	1909	0
457	20240326	114900	2343116	1909	1909	1909	1909	0
458	20240326	114800	2343116	1909	1909	1909	1909	2
459	20240326	114700	2339298	1909	1909	1909	1909	0
460	20240326	114600	2339298	1909	1909	1909	1909	0
461	20240326	114500	2339298	1909	1909	1909	1909	0
462	20240326	114400	2339298	1909	1909	1909	1909	0
463	20240326	114300	2339298	1909	1909	1909	1909	0
464	20240326	114200	2339298	1909	1909	1909	1909	6
465	20240326	114100	2327844	1909	1909	1909	1909	1
466	20240326	114000	2325935	1910	1910	1910	1910	0
467	20240326	113900	2325935	1910	1910	1910	1910	0
468	20240326	113800	2325935	1910	1910	1910	1910	0
469	20240326	113700	2325935	1910	1910	1910	1910	0
470	20240326	113600	2325935	1910	1910	1910	1910	1
471	20240326	113500	2324025	1910	1910	1910	1910	0
472	20240326	113400	2324025	1910	1910	1910	1910	0
473	20240326	113300	2324025	1910	1910	1910	1910	0
474	20240326	113200	2324025	1910	1910	1910	1910	0
475	20240326	113100	2324025	1910	1910	1910	1910	0
476	20240326	113000	2324025	1910	1910	1910	1910	1
477	20240326	112900	2322115	1911	1911	1911	1911	0
478	20240326	112800	2322115	1911	1911	1911	1911	0
479	20240326	112700	2322115	1911	1911	1911	1911	0
480	20240326	112600	2322115	1911	1911	1911	1911	10
481	20240326	112500	2303005	1911	1911	1911	1911	0
482	20240326	112400	2303005	1911	1911	1911	1911	1
483	20240326	112300	2301094	1911	1911	1911	1911	0
484	20240326	112200	2301094	1911	1911	1911	1911	0
485	20240326	112100	2301094	1911	1911	1911	1911	0
486	20240326	112000	2301094	1911	1911	1911	1911	0
487	20240326	111900	2301094	1911	1911	1911	1911	0
488	20240326	111800	2301094	1911	1911	1911	1911	1
489	20240326	111700	2299183	1911	1911	1911	1911	0
490	20240326	111600	2299183	1911	1911	1911	1911	0
491	20240326	111500	2299183	1911	1911	1911	1911	0
492	20240326	111400	2299183	1911	1911	1911	1911	0
493	20240326	111300	2299183	1911	1911	1911	1911	0
494	20240326	111200	2299183	1911	1911	1911	1911	1
495	20240326	111100	2297272	1911	1911	1911	1911	0
496	20240326	111000	2297272	1911	1911	1911	1911	0
497	20240326	110900	2297272	1911	1911	1911	1911	0
498	20240326	110800	2297272	1911	1911	1911	1911	0
499	20240326	110700	2297272	1911	1911	1911	1911	0
500	20240326	110600	2297272	1911	1911	1911	1911	1
501	20240326	110500	2295361	1911	1911	1911	1911	16
502	20240326	110400	2264785	1911	1911	1911	1911	0
503	20240326	110300	2264785	1911	1911	1911	1911	0
504	20240326	110200	2264785	1911	1911	1911	1911	0
505	20240326	110100	2264785	1911	1911	1911	1911	0
506	20240326	110000	2264785	1911	1911	1911	1911	1
507	20240326	105900	2262874	1911	1911	1911	1911	0
508	20240326	105800	2262874	1911	1911	1911	1911	0
509	20240326	105700	2262874	1911	1911	1911	1911	0
510	20240326	105600	2262874	1911	1911	1911	1911	0
511	20240326	105500	2262874	1911	1911	1911	1911	0
512	20240326	105400	2262874	1911	1911	1911	1911	0
513	20240326	105300	2262874	1911	1911	1911	1911	0
514	20240326	105200	2262874	1911	1911	1911	1911	0
515	20240326	105100	2262874	1911	1911	1911	1911	0
516	20240326	105000	2262874	1911	1911	1911	1911	0
517	20240326	104900	2262874	1911	1911	1911	1911	0
518	20240326	104800	2262874	1911	1911	1911	1911	0
519	20240326	104700	2262874	1911	1911	1911	1911	0
520	20240326	104600	2262874	1911	1911	1911	1911	0
521	20240326	104500	2262874	1911	1911	1911	1911	0
522	20240326	104400	2262874	1911	1911	1911	1911	0
523	20240326	104300	2262874	1911	1911	1911	1911	0
524	20240326	104200	2262874	1911	1911	1911	1911	0
525	20240326	104100	2262874	1911	1911	1911	1911	0
526	20240326	104000	2262874	1911	1911	1911	1911	0
527	20240326	103900	2262874	1911	1911	1911	1911	0
528	20240326	103800	2262874	1911	1911	1911	1911	0
529	20240326	103700	2262874	1911	1911	1911	1911	0
530	20240326	103600	2262874	1911	1911	1911	1911	0
531	20240326	103500	2262874	1911	1911	1911	1911	0
532	20240326	103400	2262874	1911	1911	1911	1911	0
533	20240326	103300	2262874	1911	1911	1911	1911	0
534	20240326	103200	2262874	1911	1911	1911	1911	0
535	20240326	103100	2262874	1911	1911	1911	1911	0
536	20240326	103000	2262874	1911	1911	1911	1911	0
537	20240326	102900	2262874	1911	1911	1911	1911	0
538	20240326	102800	2262874	1911	1911	1911	1911	0
539	20240326	102700	2262874	1911	1911	1911	1911	0
540	20240326	102600	2262874	1911	1911	1911	1911	3
541	20240326	102500	2257141	1904	1904	1904	1904	0
542	20240326	102400	2257141	1904	1904	1904	1904	0
543	20240326	102300	2257141	1904	1904	1904	1904	0
544	20240326	102200	2257141	1904	1904	1904	1904	0
545	20240326	102100	2257141	1904	1904	1904	1904	0
546	20240326	102000	2257141	1904	1904	1904	1904	0
547	20240326	101900	2257141	1904	1904	1904	1904	0
548	20240326	101800	2257141	1904	1904	1904	1904	0
549	20240326	101700	2257141	1904	1904	1904	1904	0
550	20240326	101600	2257141	1904	1904	1904	1904	0
551	20240326	101500	2257141	1904	1904	1904	1904	0
552	20240326	101400	2257141	1904	1911	1911	1904	14
553	20240326	101300	2230415	1911	1911	1911	1911	1
554	20240326	101200	2228504	1903	1903	1903	1903	0
555	20240326	101100	2228504	1903	1903	1903	1903	0
556	20240326	101000	2228504	1903	1903	1903	1903	0
557	20240326	100900	2228504	1903	1903	1903	1903	0
558	20240326	100800	2228504	1903	1903	1903	1903	0
559	20240326	100700	2228504	1903	1903	1903	1903	0
560	20240326	100600	2228504	1903	1903	1903	1903	0
561	20240326	100500	2228504	1903	1903	1903	1903	0
562	20240326	100400	2228504	1903	1903	1903	1903	0
563	20240326	100300	2228504	1903	1903	1903	1903	0
564	20240326	100200	2228504	1903	1903	1903	1903	181
565	20240326	100100	1884061	1903	1903	1903	1903	58
566	20240326	100000	1773687	1903	1903	1903	1903	1
567	20240326	095900	1771784	1913	1913	1913	1913	0
568	20240326	095800	1771784	1913	1913	1913	1913	0
569	20240326	095700	1771784	1913	1913	1913	1913	0
570	20240326	095600	1771784	1913	1913	1913	1913	0
571	20240326	095500	1771784	1913	1913	1913	1913	0
572	20240326	095400	1771784	1913	1913	1913	1913	0
573	20240326	095300	1771784	1913	1913	1913	1913	0
574	20240326	095200	1771784	1913	1913	1913	1913	0
575	20240326	095100	1771784	1913	1913	1913	1913	0
576	20240326	095000	1771784	1913	1913	1913	1913	0
577	20240326	094900	1771784	1913	1913	1913	1913	0
578	20240326	094800	1771784	1913	1913	1913	1913	0
579	20240326	094700	1771784	1913	1913	1913	1913	0
580	20240326	094600	1771784	1913	1913	1913	1913	0
581	20240326	094500	1771784	1913	1913	1913	1913	0
582	20240326	094400	1771784	1913	1913	1913	1913	0
583	20240326	094300	1771784	1913	1913	1913	1913	0
584	20240326	094200	1771784	1913	1913	1913	1913	0
585	20240326	094100	1771784	1913	1913	1913	1913	0
586	20240326	094000	1771784	1913	1913	1913	1913	0
587	20240326	093900	1771784	1913	1913	1913	1913	0
588	20240326	093800	1771784	1913	1913	1913	1913	0
589	20240326	093700	1771784	1913	1913	1913	1913	0
590	20240326	093600	1771784	1913	1913	1913	1913	0
591	20240326	093500	1771784	1913	1913	1913	1913	0
592	20240326	093400	1771784	1913	1913	1913	1913	0
593	20240326	093300	1771784	1913	1913	1913	1913	0
594	20240326	093200	1771784	1913	1913	1913	1913	0
595	20240326	093100	1771784	1913	1913	1913	1913	0
596	20240326	093000	1771784	1913	1913	1913	1913	523
597	20240326	092900	771285	1913	1913	1913	1913	0
598	20240326	092800	771285	1913	1913	1913	1913	0
599	20240326	092700	771285	1913	1913	1913	1913	0
600	20240326	092600	771285	1913	1913	1913	1913	13
601	20240326	092500	746416	1913	1913	1913	1913	0
602	20240326	092400	746416	1913	1913	1913	1913	0
603	20240326	092300	746416	1913	1913	1913	1913	0
604	20240326	092200	746416	1913	1913	1913	1913	0
605	20240326	092100	746416	1913	1913	1913	1913	34
606	20240326	092000	681374	1913	1913	1913	1913	0
607	20240326	091900	681374	1913	1913	1913	1913	0
608	20240326	091800	681374	1913	1913	1913	1913	0
609	20240326	091700	681374	1913	1913	1913	1913	0
610	20240326	091600	681374	1913	1913	1913	1913	52
611	20240326	091500	581898	1901	1901	1901	1901	0
612	20240326	091400	581898	1901	1901	1901	1901	90
613	20240326	091300	410808	1901	1901	1901	1901	0
614	20240326	091200	410808	1901	1901	1901	1901	200
615	20240326	091100	30608	1913	1913	1913	1913	0
616	20240326	091000	30608	1913	1913	1913	1913	0
617	20240326	090900	30608	1913	1913	1913	1913	0
618	20240326	090800	30608	1913	1913	1913	1913	0
619	20240326	090700	30608	1913	1913	1913	1913	0
620	20240326	090600	30608	1913	1913	1913	1913	1
621	20240326	090500	28695	1913	1913	1913	1913	0
622	20240326	090400	28695	1913	1913	1913	1913	5
623	20240326	090300	19130	1913	1913	1913	1913	1
624	20240326	090200	17217	1913	1913	1913	1913	0
625	20240326	090100	17217	1913	1913	1913	1913	0
626	20240326	090000	17217	1913	1913	1913	1913	9