KissMeData/050760/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193000	31693760	1868	1868	1868	1868	370
3	20240304	192900	31693760	1868	1868	1868	1868	0
4	20240304	192800	31693760	1868	1868	1868	1868	0
5	20240304	192700	31693760	1868	1868	1868	1868	0
6	20240304	192600	31693760	1868	1868	1868	1868	0
7	20240304	192500	31693760	1868	1868	1868	1868	0
8	20240304	192400	31693760	1868	1868	1868	1868	0
9	20240304	192300	31693760	1868	1868	1868	1868	0
10	20240304	192200	31693760	1868	1868	1868	1868	0
11	20240304	192100	31693760	1868	1868	1868	1868	0
12	20240304	192000	31693760	1868	1868	1868	1868	0
13	20240304	191900	31693760	1868	1868	1868	1868	0
14	20240304	191800	31693760	1868	1868	1868	1868	0
15	20240304	191700	31693760	1868	1868	1868	1868	0
16	20240304	191600	31693760	1868	1868	1868	1868	0
17	20240304	191500	31693760	1868	1868	1868	1868	0
18	20240304	191400	31693760	1868	1868	1868	1868	0
19	20240304	191300	31693760	1868	1868	1868	1868	0
20	20240304	191200	31693760	1868	1868	1868	1868	0
21	20240304	191100	31693760	1868	1868	1868	1868	0
22	20240304	191000	31693760	1868	1868	1868	1868	0
23	20240304	190900	31693760	1868	1868	1868	1868	0
24	20240304	190800	31693760	1868	1868	1868	1868	0
25	20240304	190700	31693760	1868	1868	1868	1868	0
26	20240304	190600	31693760	1868	1868	1868	1868	0
27	20240304	190500	31693760	1868	1868	1868	1868	0
28	20240304	190400	31693760	1868	1868	1868	1868	0
29	20240304	190300	31693760	1868	1868	1868	1868	0
30	20240304	190200	31693760	1868	1868	1868	1868	0
31	20240304	190100	31693760	1868	1868	1868	1868	0
32	20240304	190000	31693760	1868	1868	1868	1868	370
33	20240304	185900	31693760	1868	1868	1868	1868	0
34	20240304	185800	31693760	1868	1868	1868	1868	0
35	20240304	185700	31693760	1868	1868	1868	1868	0
36	20240304	185600	31693760	1868	1868	1868	1868	0
37	20240304	185500	31693760	1868	1868	1868	1868	0
38	20240304	185400	31693760	1868	1868	1868	1868	0
39	20240304	185300	31693760	1868	1868	1868	1868	0
40	20240304	185200	31693760	1868	1868	1868	1868	0
41	20240304	185100	31693760	1868	1868	1868	1868	0
42	20240304	185000	31693760	1868	1868	1868	1868	0
43	20240304	184900	31693760	1868	1868	1868	1868	0
44	20240304	184800	31693760	1868	1868	1868	1868	0
45	20240304	184700	31693760	1868	1868	1868	1868	0
46	20240304	184600	31693760	1868	1868	1868	1868	0
47	20240304	184500	31693760	1868	1868	1868	1868	0
48	20240304	184400	31693760	1868	1868	1868	1868	0
49	20240304	184300	31693760	1868	1868	1868	1868	0
50	20240304	184200	31693760	1868	1868	1868	1868	0
51	20240304	184100	31693760	1868	1868	1868	1868	0
52	20240304	184000	31693760	1868	1868	1868	1868	0
53	20240304	183900	31693760	1868	1868	1868	1868	0
54	20240304	183800	31693760	1868	1868	1868	1868	0
55	20240304	183700	31693760	1868	1868	1868	1868	0
56	20240304	183600	31693760	1868	1868	1868	1868	0
57	20240304	183500	31693760	1868	1868	1868	1868	0
58	20240304	183400	31693760	1868	1868	1868	1868	0
59	20240304	183300	31693760	1868	1868	1868	1868	0
60	20240304	183200	31693760	1868	1868	1868	1868	0
61	20240304	183100	31693760	1868	1868	1868	1868	0
62	20240304	183000	31693760	1868	1868	1868	1868	370
63	20240304	182900	31693760	1868	1868	1868	1868	0
64	20240304	182800	31693760	1868	1868	1868	1868	0
65	20240304	182700	31693760	1868	1868	1868	1868	0
66	20240304	182600	31693760	1868	1868	1868	1868	0
67	20240304	182500	31693760	1868	1868	1868	1868	0
68	20240304	182400	31693760	1868	1868	1868	1868	0
69	20240304	182300	31693760	1868	1868	1868	1868	0
70	20240304	182200	31693760	1868	1868	1868	1868	0
71	20240304	182100	31693760	1868	1868	1868	1868	0
72	20240304	182000	31693760	1868	1868	1868	1868	0
73	20240304	181900	31693760	1868	1868	1868	1868	0
74	20240304	181800	31693760	1868	1868	1868	1868	0
75	20240304	181700	31693760	1868	1868	1868	1868	0
76	20240304	181600	31693760	1868	1868	1868	1868	0
77	20240304	181500	31693760	1868	1868	1868	1868	0
78	20240304	181400	31693760	1868	1868	1868	1868	0
79	20240304	181300	31693760	1868	1868	1868	1868	0
80	20240304	181200	31693760	1868	1868	1868	1868	0
81	20240304	181100	31693760	1868	1868	1868	1868	0
82	20240304	181000	31693760	1868	1868	1868	1868	0
83	20240304	180900	31693760	1868	1868	1868	1868	0
84	20240304	180800	31693760	1868	1868	1868	1868	0
85	20240304	180700	31693760	1868	1868	1868	1868	0
86	20240304	180600	31693760	1868	1868	1868	1868	0
87	20240304	180500	31693760	1868	1868	1868	1868	0
88	20240304	180400	31693760	1868	1868	1868	1868	0
89	20240304	180300	31693760	1868	1868	1868	1868	0
90	20240304	180200	31693760	1868	1868	1868	1868	0
91	20240304	180100	31693760	1868	1868	1868	1868	0
92	20240304	180000	31693760	1868	1868	1868	1868	370
93	20240304	175900	31693760	1868	1868	1868	1868	0
94	20240304	175800	31693760	1868	1868	1868	1868	0
95	20240304	175700	31693760	1868	1868	1868	1868	0
96	20240304	175600	31693760	1868	1868	1868	1868	0
97	20240304	175500	31693760	1868	1868	1868	1868	0
98	20240304	175400	31693760	1868	1868	1868	1868	0
99	20240304	175300	31693760	1868	1868	1868	1868	0
100	20240304	175200	31693760	1868	1868	1868	1868	0
101	20240304	175100	31693760	1868	1868	1868	1868	0
102	20240304	175000	31693760	1868	1868	1868	1868	0
103	20240304	174900	31693760	1868	1868	1868	1868	0
104	20240304	174800	31693760	1868	1868	1868	1868	0
105	20240304	174700	31693760	1868	1868	1868	1868	0
106	20240304	174600	31693760	1868	1868	1868	1868	0
107	20240304	174500	31693760	1868	1868	1868	1868	0
108	20240304	174400	31693760	1868	1868	1868	1868	0
109	20240304	174300	31693760	1868	1868	1868	1868	0
110	20240304	174200	31693760	1868	1868	1868	1868	0
111	20240304	174100	31693760	1868	1868	1868	1868	0
112	20240304	174000	31693760	1868	1868	1868	1868	0
113	20240304	173900	31693760	1868	1868	1868	1868	0
114	20240304	173800	31693760	1868	1868	1868	1868	0
115	20240304	173700	31693760	1868	1868	1868	1868	0
116	20240304	173600	31693760	1868	1868	1868	1868	0
117	20240304	173500	31693760	1868	1868	1868	1868	0
118	20240304	173400	31693760	1868	1868	1868	1868	0
119	20240304	173300	31693760	1868	1868	1868	1868	0
120	20240304	173200	31693760	1868	1868	1868	1868	0
121	20240304	173100	31693760	1868	1868	1868	1868	0
122	20240304	173000	31693760	1868	1868	1868	1868	370
123	20240304	172900	31693760	1868	1868	1868	1868	0
124	20240304	172800	31693760	1868	1868	1868	1868	0
125	20240304	172700	31693760	1868	1868	1868	1868	0
126	20240304	172600	31693760	1868	1868	1868	1868	0
127	20240304	172500	31693760	1868	1868	1868	1868	0
128	20240304	172400	31693760	1868	1868	1868	1868	0
129	20240304	172300	31693760	1868	1868	1868	1868	0
130	20240304	172200	31693760	1868	1868	1868	1868	0
131	20240304	172100	31693760	1868	1868	1868	1868	0
132	20240304	172000	31693760	1868	1868	1868	1868	0
133	20240304	171900	31693760	1868	1868	1868	1868	0
134	20240304	171800	31693760	1868	1868	1868	1868	0
135	20240304	171700	31693760	1868	1868	1868	1868	0
136	20240304	171600	31693760	1868	1868	1868	1868	0
137	20240304	171500	31693760	1868	1868	1868	1868	0
138	20240304	171400	31693760	1868	1868	1868	1868	0
139	20240304	171300	31693760	1868	1868	1868	1868	0
140	20240304	171200	31693760	1868	1868	1868	1868	0
141	20240304	171100	31693760	1868	1868	1868	1868	0
142	20240304	171000	31693760	1868	1868	1868	1868	0
143	20240304	170900	31693760	1868	1868	1868	1868	0
144	20240304	170800	31693760	1868	1868	1868	1868	0
145	20240304	170700	31693760	1868	1868	1868	1868	0
146	20240304	170600	31693760	1868	1868	1868	1868	0
147	20240304	170500	31693760	1868	1868	1868	1868	0
148	20240304	170400	31693760	1868	1868	1868	1868	0
149	20240304	170300	31693760	1868	1868	1868	1868	0
150	20240304	170200	31693760	1868	1868	1868	1868	0
151	20240304	170100	31693760	1868	1868	1868	1868	0
152	20240304	170000	31693760	1868	1868	1868	1868	370
153	20240304	165900	31693760	1868	1868	1868	1868	0
154	20240304	165800	31693760	1868	1868	1868	1868	0
155	20240304	165700	31693760	1868	1868	1868	1868	0
156	20240304	165600	31693760	1868	1868	1868	1868	0
157	20240304	165500	31693760	1868	1868	1868	1868	0
158	20240304	165400	31693760	1868	1868	1868	1868	0
159	20240304	165300	31693760	1868	1868	1868	1868	0
160	20240304	165200	31693760	1868	1868	1868	1868	0
161	20240304	165100	31693760	1868	1868	1868	1868	0
162	20240304	165000	31693760	1868	1868	1868	1868	0
163	20240304	164900	31693760	1868	1868	1868	1868	0
164	20240304	164800	31693760	1868	1868	1868	1868	0
165	20240304	164700	31693760	1868	1868	1868	1868	0
166	20240304	164600	31693760	1868	1868	1868	1868	0
167	20240304	164500	31693760	1868	1868	1868	1868	0
168	20240304	164400	31693760	1868	1868	1868	1868	0
169	20240304	164300	31693760	1868	1868	1868	1868	0
170	20240304	164200	31693760	1868	1868	1868	1868	0
171	20240304	164100	31693760	1868	1868	1868	1868	0
172	20240304	164000	31693760	1868	1868	1868	1868	0
173	20240304	163900	31693760	1868	1868	1868	1868	0
174	20240304	163800	31693760	1868	1868	1868	1868	0
175	20240304	163700	31693760	1868	1868	1868	1868	0
176	20240304	163600	31693760	1868	1868	1868	1868	0
177	20240304	163500	31693760	1868	1868	1868	1868	0
178	20240304	163400	31693760	1868	1868	1868	1868	0
179	20240304	163300	31693760	1868	1868	1868	1868	0
180	20240304	163200	31693760	1868	1868	1868	1868	0
181	20240304	163100	31693760	1868	1868	1868	1868	0
182	20240304	163000	31693760	1868	1868	1868	1868	370
183	20240304	162900	31693760	1868	1868	1868	1868	0
184	20240304	162800	31693760	1868	1868	1868	1868	0
185	20240304	162700	31693760	1868	1868	1868	1868	0
186	20240304	162600	31693760	1868	1868	1868	1868	0
187	20240304	162500	31693760	1868	1868	1868	1868	0
188	20240304	162400	31693760	1868	1868	1868	1868	0
189	20240304	162300	31693760	1868	1868	1868	1868	0
190	20240304	162200	31693760	1868	1868	1868	1868	0
191	20240304	162100	31693760	1868	1868	1868	1868	0
192	20240304	162000	31693760	1868	1868	1868	1868	0
193	20240304	161900	31693760	1868	1868	1868	1868	0
194	20240304	161800	31693760	1868	1868	1868	1868	0
195	20240304	161700	31693760	1868	1868	1868	1868	0
196	20240304	161600	31693760	1868	1868	1868	1868	0
197	20240304	161500	31693760	1868	1868	1868	1868	0
198	20240304	161400	31693760	1868	1868	1868	1868	0
199	20240304	161300	31693760	1868	1868	1868	1868	0
200	20240304	161200	31693760	1868	1868	1868	1868	0
201	20240304	161100	31693760	1868	1868	1868	1868	0
202	20240304	161000	31693760	1868	1868	1868	1868	0
203	20240304	160900	31693760	1868	1868	1868	1868	0
204	20240304	160800	31693760	1868	1868	1868	1868	0
205	20240304	160700	31693760	1868	1868	1868	1868	0
206	20240304	160600	31693760	1868	1868	1868	1868	0
207	20240304	160500	31693760	1868	1868	1868	1868	0
208	20240304	160400	31693760	1868	1868	1868	1868	0
209	20240304	160300	31693760	1868	1868	1868	1868	0
210	20240304	160200	31693760	1868	1868	1868	1868	0
211	20240304	160100	31693760	1868	1868	1868	1868	0
212	20240304	160000	31693760	1868	1868	1868	1868	370
213	20240304	155900	31693760	1868	1868	1868	1868	0
214	20240304	155800	31693760	1868	1868	1868	1868	0
215	20240304	155700	31693760	1868	1868	1868	1868	0
216	20240304	155600	31693760	1868	1868	1868	1868	0
217	20240304	155500	31693760	1868	1868	1868	1868	0
218	20240304	155400	31693760	1868	1868	1868	1868	0
219	20240304	155300	31693760	1868	1868	1868	1868	0
220	20240304	155200	31693760	1868	1868	1868	1868	0
221	20240304	155100	31693760	1868	1868	1868	1868	0
222	20240304	155000	31693760	1868	1868	1868	1868	0
223	20240304	154900	31693760	1868	1868	1868	1868	0
224	20240304	154800	31693760	1868	1868	1868	1868	0
225	20240304	154700	31693760	1868	1868	1868	1868	0
226	20240304	154600	31693760	1868	1868	1868	1868	0
227	20240304	154500	31693760	1868	1868	1868	1868	0
228	20240304	154400	31693760	1868	1868	1868	1868	0
229	20240304	154300	31693760	1868	1868	1868	1868	0
230	20240304	154200	31693760	1868	1868	1868	1868	0
231	20240304	154100	31693760	1868	1868	1868	1868	0
232	20240304	154000	31693760	1868	1868	1868	1868	0
233	20240304	153900	31693760	1868	1868	1868	1868	0
234	20240304	153800	31693760	1868	1868	1868	1868	0
235	20240304	153700	31693760	1868	1868	1868	1868	0
236	20240304	153600	31693760	1868	1868	1868	1868	0
237	20240304	153500	31693760	1868	1868	1868	1868	0
238	20240304	153400	31693760	1868	1868	1868	1868	0
239	20240304	153300	31693760	1868	1868	1868	1868	0
240	20240304	153200	31693760	1868	1868	1868	1868	0
241	20240304	153100	31693760	1868	1868	1868	1868	0
242	20240304	153000	31693760	1868	1868	1868	1868	740
243	20240304	152900	31002600	1852	1852	1852	1852	0
244	20240304	152800	31002600	1852	1852	1852	1852	0
245	20240304	152700	31002600	1852	1852	1852	1852	0
246	20240304	152600	31002600	1852	1852	1852	1852	0
247	20240304	152500	31002600	1852	1852	1852	1852	0
248	20240304	152400	31002600	1852	1852	1852	1852	0
249	20240304	152300	31002600	1852	1852	1852	1852	0
250	20240304	152200	31002600	1852	1852	1852	1852	0
251	20240304	152100	31002600	1852	1852	1852	1852	0
252	20240304	152000	31002600	1852	1852	1852	1852	0
253	20240304	151900	31002600	1852	1862	1862	1851	2492
254	20240304	151800	26384837	1862	1867	1867	1862	500
255	20240304	151700	25452898	1865	1865	1865	1865	0
256	20240304	151600	25452898	1865	1865	1865	1865	0
257	20240304	151500	25452898	1865	1865	1865	1865	0
258	20240304	151400	25452898	1865	1868	1868	1865	6003
259	20240304	151300	14256705	1868	1868	1868	1868	0
260	20240304	151200	14256705	1868	1868	1868	1868	0
261	20240304	151100	14256705	1868	1868	1868	1868	0
262	20240304	151000	14256705	1868	1868	1868	1868	0
263	20240304	150900	14256705	1868	1868	1868	1868	0
264	20240304	150800	14256705	1868	1868	1868	1868	0
265	20240304	150700	14256705	1868	1868	1868	1868	10
266	20240304	150600	14238025	1868	1868	1868	1868	1
267	20240304	150500	14236157	1866	1866	1866	1866	0
268	20240304	150400	14236157	1866	1866	1866	1866	0
269	20240304	150300	14236157	1866	1866	1866	1866	0
270	20240304	150200	14236157	1866	1866	1866	1866	0
271	20240304	150100	14236157	1866	1866	1866	1866	60
272	20240304	150000	14124197	1867	1867	1867	1867	0
273	20240304	145900	14124197	1867	1867	1867	1867	0
274	20240304	145800	14124197	1867	1867	1867	1867	18
275	20240304	145700	14090591	1868	1867	1868	1867	19
276	20240304	145600	14055100	1867	1867	1867	1867	1
277	20240304	145500	14053233	1868	1868	1868	1868	18
278	20240304	145400	14019609	1867	1867	1867	1867	0
279	20240304	145300	14019609	1867	1867	1867	1867	0
280	20240304	145200	14019609	1867	1867	1867	1867	1
281	20240304	145100	14017742	1867	1867	1867	1867	1
282	20240304	145000	14015875	1868	1867	1868	1867	19
283	20240304	144900	13980384	1868	1867	1868	1867	19
284	20240304	144800	13944893	1866	1866	1866	1866	0
285	20240304	144700	13944893	1866	1866	1866	1866	0
286	20240304	144600	13944893	1866	1866	1866	1866	0
287	20240304	144500	13944893	1866	1866	1866	1866	0
288	20240304	144400	13944893	1866	1866	1866	1866	0
289	20240304	144300	13944893	1866	1866	1866	1866	0
290	20240304	144200	13944893	1866	1866	1866	1866	0
291	20240304	144100	13944893	1866	1866	1866	1866	0
292	20240304	144000	13944893	1866	1866	1866	1866	0
293	20240304	143900	13944893	1866	1866	1866	1866	0
294	20240304	143800	13944893	1866	1866	1866	1866	0
295	20240304	143700	13944893	1866	1866	1866	1866	0
296	20240304	143600	13944893	1866	1866	1866	1866	0
297	20240304	143500	13944893	1866	1866	1866	1866	0
298	20240304	143400	13944893	1866	1866	1866	1866	0
299	20240304	143300	13944893	1866	1866	1866	1866	0
300	20240304	143200	13944893	1866	1866	1866	1866	0
301	20240304	143100	13944893	1866	1866	1866	1866	0
302	20240304	143000	13944893	1866	1866	1866	1866	0
303	20240304	142900	13944893	1866	1866	1866	1866	0
304	20240304	142800	13944893	1866	1866	1866	1866	0
305	20240304	142700	13944893	1866	1866	1866	1866	0
306	20240304	142600	13944893	1866	1866	1866	1866	0
307	20240304	142500	13944893	1866	1866	1866	1866	0
308	20240304	142400	13944893	1866	1866	1866	1866	0
309	20240304	142300	13944893	1866	1866	1866	1866	0
310	20240304	142200	13944893	1866	1866	1866	1866	0
311	20240304	142100	13944893	1866	1866	1866	1866	0
312	20240304	142000	13944893	1866	1866	1866	1866	0
313	20240304	141900	13944893	1866	1866	1866	1866	0
314	20240304	141800	13944893	1866	1866	1866	1866	0
315	20240304	141700	13944893	1866	1866	1866	1866	0
316	20240304	141600	13944893	1866	1866	1866	1866	0
317	20240304	141500	13944893	1866	1866	1866	1866	0
318	20240304	141400	13944893	1866	1866	1866	1866	0
319	20240304	141300	13944893	1866	1866	1866	1866	0
320	20240304	141200	13944893	1866	1866	1866	1866	0
321	20240304	141100	13944893	1866	1866	1866	1866	0
322	20240304	141000	13944893	1866	1866	1866	1866	27
323	20240304	140900	13894511	1866	1866	1866	1866	0
324	20240304	140800	13894511	1866	1866	1866	1866	0
325	20240304	140700	13894511	1866	1866	1866	1866	0
326	20240304	140600	13894511	1866	1866	1866	1866	0
327	20240304	140500	13894511	1866	1866	1866	1866	173
328	20240304	140400	13571693	1866	1866	1866	1866	0
329	20240304	140300	13571693	1866	1866	1866	1866	0
330	20240304	140200	13571693	1866	1866	1866	1866	0
331	20240304	140100	13571693	1866	1866	1866	1866	0
332	20240304	140000	13571693	1866	1866	1866	1866	0
333	20240304	135900	13571693	1866	1866	1866	1866	0
334	20240304	135800	13571693	1866	1866	1866	1866	0
335	20240304	135700	13571693	1866	1866	1866	1866	0
336	20240304	135600	13571693	1866	1866	1866	1866	0
337	20240304	135500	13571693	1866	1866	1866	1866	0
338	20240304	135400	13571693	1866	1866	1866	1866	7
339	20240304	135300	13558631	1866	1866	1866	1866	0
340	20240304	135200	13558631	1866	1866	1866	1866	0
341	20240304	135100	13558631	1866	1866	1866	1866	0
342	20240304	135000	13558631	1866	1866	1866	1866	0
343	20240304	134900	13558631	1866	1866	1866	1866	0
344	20240304	134800	13558631	1866	1866	1866	1866	0
345	20240304	134700	13558631	1866	1866	1866	1866	0
346	20240304	134600	13558631	1866	1866	1866	1866	0
347	20240304	134500	13558631	1866	1866	1866	1866	0
348	20240304	134400	13558631	1866	1866	1866	1866	0
349	20240304	134300	13558631	1866	1866	1866	1866	0
350	20240304	134200	13558631	1866	1866	1866	1866	0
351	20240304	134100	13558631	1866	1866	1866	1866	1
352	20240304	134000	13556765	1866	1866	1866	1866	0
353	20240304	133900	13556765	1866	1866	1866	1866	0
354	20240304	133800	13556765	1866	1866	1866	1866	0
355	20240304	133700	13556765	1866	1866	1866	1866	0
356	20240304	133600	13556765	1866	1866	1866	1866	0
357	20240304	133500	13556765	1866	1866	1866	1866	0
358	20240304	133400	13556765	1866	1866	1866	1866	0
359	20240304	133300	13556765	1866	1866	1866	1866	400
360	20240304	133200	12810365	1866	1866	1866	1866	0
361	20240304	133100	12810365	1866	1866	1866	1866	10
362	20240304	133000	12791705	1868	1868	1868	1868	0
363	20240304	132900	12791705	1868	1868	1868	1868	0
364	20240304	132800	12791705	1868	1868	1868	1868	0
365	20240304	132700	12791705	1868	1868	1868	1868	0
366	20240304	132600	12791705	1868	1868	1868	1868	0
367	20240304	132500	12791705	1868	1868	1868	1868	0
368	20240304	132400	12791705	1868	1868	1868	1868	0
369	20240304	132300	12791705	1868	1868	1868	1868	0
370	20240304	132200	12791705	1868	1868	1868	1868	0
371	20240304	132100	12791705	1868	1868	1868	1868	0
372	20240304	132000	12791705	1868	1868	1868	1868	0
373	20240304	131900	12791705	1868	1868	1868	1868	0
374	20240304	131800	12791705	1868	1868	1868	1868	0
375	20240304	131700	12791705	1868	1868	1868	1868	0
376	20240304	131600	12791705	1868	1868	1868	1868	0
377	20240304	131500	12791705	1868	1868	1868	1868	0
378	20240304	131400	12791705	1868	1868	1868	1868	1
379	20240304	131300	12789837	1866	1866	1866	1866	0
380	20240304	131200	12789837	1866	1866	1866	1866	0
381	20240304	131100	12789837	1866	1866	1866	1866	0
382	20240304	131000	12789837	1866	1866	1866	1866	0
383	20240304	130900	12789837	1866	1866	1866	1866	0
384	20240304	130800	12789837	1866	1866	1866	1866	0
385	20240304	130700	12789837	1866	1866	1866	1866	0
386	20240304	130600	12789837	1866	1866	1866	1866	0
387	20240304	130500	12789837	1866	1866	1866	1866	0
388	20240304	130400	12789837	1866	1866	1866	1866	0
389	20240304	130300	12789837	1866	1866	1866	1866	0
390	20240304	130200	12789837	1866	1866	1866	1866	0
391	20240304	130100	12789837	1866	1866	1866	1866	0
392	20240304	130000	12789837	1866	1866	1866	1866	0
393	20240304	125900	12789837	1866	1866	1866	1866	0
394	20240304	125800	12789837	1866	1866	1866	1866	0
395	20240304	125700	12789837	1866	1866	1866	1866	1392
396	20240304	125600	10192365	1865	1865	1865	1865	1
397	20240304	125500	10190500	1865	1865	1865	1865	0
398	20240304	125400	10190500	1865	1865	1865	1865	0
399	20240304	125300	10190500	1865	1865	1865	1865	1
400	20240304	125200	10188635	1865	1865	1865	1865	0
401	20240304	125100	10188635	1865	1865	1865	1865	0
402	20240304	125000	10188635	1865	1865	1865	1865	1
403	20240304	124900	10186770	1865	1865	1865	1865	0
404	20240304	124800	10186770	1865	1865	1865	1865	0
405	20240304	124700	10186770	1865	1865	1865	1865	1
406	20240304	124600	10184905	1865	1865	1865	1865	0
407	20240304	124500	10184905	1865	1865	1865	1865	0
408	20240304	124400	10184905	1865	1865	1865	1865	1
409	20240304	124300	10183040	1865	1865	1865	1865	0
410	20240304	124200	10183040	1865	1865	1865	1865	0
411	20240304	124100	10183040	1865	1865	1865	1865	1
412	20240304	124000	10181175	1865	1865	1865	1865	0
413	20240304	123900	10181175	1865	1865	1865	1865	0
414	20240304	123800	10181175	1865	1865	1865	1865	1
415	20240304	123700	10179310	1865	1865	1865	1865	1
416	20240304	123600	10177445	1865	1865	1865	1865	1
417	20240304	123500	10175580	1865	1866	1866	1865	82
418	20240304	123400	10022569	1866	1866	1866	1866	0
419	20240304	123300	10022569	1866	1866	1866	1866	0
420	20240304	123200	10022569	1866	1866	1868	1866	4
421	20240304	123100	10015102	1868	1868	1868	1868	0
422	20240304	123000	10015102	1868	1868	1868	1868	0
423	20240304	122900	10015102	1868	1865	1868	1865	206
424	20240304	122800	9630302	1865	1865	1865	1865	0
425	20240304	122700	9630302	1865	1865	1865	1865	0
426	20240304	122600	9630302	1865	1865	1865	1865	0
427	20240304	122500	9630302	1865	1865	1865	1865	0
428	20240304	122400	9630302	1865	1865	1865	1865	0
429	20240304	122300	9630302	1865	1865	1865	1865	0
430	20240304	122200	9630302	1865	1865	1865	1865	1
431	20240304	122100	9628437	1865	1865	1865	1865	1
432	20240304	122000	9626572	1865	1865	1865	1865	1
433	20240304	121900	9624707	1865	1865	1865	1865	20
434	20240304	121800	9587407	1865	1865	1865	1865	0
435	20240304	121700	9587407	1865	1865	1865	1865	0
436	20240304	121600	9587407	1865	1865	1865	1865	0
437	20240304	121500	9587407	1865	1865	1865	1865	0
438	20240304	121400	9587407	1865	1865	1865	1865	0
439	20240304	121300	9587407	1865	1865	1865	1865	0
440	20240304	121200	9587407	1865	1865	1865	1865	0
441	20240304	121100	9587407	1865	1865	1865	1865	0
442	20240304	121000	9587407	1865	1865	1865	1865	0
443	20240304	120900	9587407	1865	1865	1865	1865	0
444	20240304	120800	9587407	1865	1865	1865	1865	0
445	20240304	120700	9587407	1865	1865	1865	1865	0
446	20240304	120600	9587407	1865	1865	1865	1865	0
447	20240304	120500	9587407	1865	1865	1865	1865	33
448	20240304	120400	9525862	1865	1865	1865	1865	51
449	20240304	120300	9430747	1865	1865	1865	1865	0
450	20240304	120200	9430747	1865	1865	1865	1865	1
451	20240304	120100	9428882	1865	1865	1865	1865	0
452	20240304	120000	9428882	1865	1865	1865	1865	0
453	20240304	115900	9428882	1865	1865	1865	1865	1
454	20240304	115800	9427017	1865	1865	1865	1865	0
455	20240304	115700	9427017	1865	1865	1865	1865	0
456	20240304	115600	9427017	1865	1865	1865	1865	1
457	20240304	115500	9425152	1865	1865	1865	1865	0
458	20240304	115400	9425152	1865	1865	1865	1865	0
459	20240304	115300	9425152	1865	1865	1865	1865	1
460	20240304	115200	9423287	1865	1865	1865	1865	0
461	20240304	115100	9423287	1865	1865	1865	1865	0
462	20240304	115000	9423287	1865	1865	1865	1865	1
463	20240304	114900	9421422	1865	1865	1865	1865	1
464	20240304	114800	9419557	1865	1865	1865	1865	1
465	20240304	114700	9417692	1865	1865	1865	1865	64
466	20240304	114600	9298332	1865	1865	1865	1865	0
467	20240304	114500	9298332	1865	1865	1865	1865	0
468	20240304	114400	9298332	1865	1865	1865	1865	0
469	20240304	114300	9298332	1865	1865	1865	1865	0
470	20240304	114200	9298332	1865	1865	1865	1865	0
471	20240304	114100	9298332	1865	1865	1865	1865	1
472	20240304	114000	9296467	1865	1865	1865	1865	1
473	20240304	113900	9294602	1865	1865	1865	1865	1
474	20240304	113800	9292737	1865	1866	1866	1865	551
475	20240304	113700	8264966	1866	1866	1866	1866	0
476	20240304	113600	8264966	1866	1866	1866	1866	0
477	20240304	113500	8264966	1866	1866	1866	1866	1
478	20240304	113400	8263100	1866	1866	1866	1866	1
479	20240304	113300	8261234	1866	1866	1866	1866	1
480	20240304	113200	8259368	1866	1866	1866	1866	51
481	20240304	113100	8164202	1866	1866	1866	1866	1
482	20240304	113000	8162336	1866	1866	1866	1866	11
483	20240304	112900	8141810	1866	1866	1866	1866	0
484	20240304	112800	8141810	1866	1866	1866	1866	0
485	20240304	112700	8141810	1866	1866	1866	1866	1
486	20240304	112600	8139944	1866	1866	1866	1866	0
487	20240304	112500	8139944	1866	1866	1866	1866	0
488	20240304	112400	8139944	1866	1866	1866	1866	0
489	20240304	112300	8139944	1866	1866	1866	1866	0
490	20240304	112200	8139944	1866	1866	1866	1866	532
491	20240304	112100	7147232	1866	1867	1867	1866	21
492	20240304	112000	7108026	1867	1867	1867	1867	1
493	20240304	111900	7106159	1867	1867	1867	1867	0
494	20240304	111800	7106159	1867	1867	1867	1867	0
495	20240304	111700	7106159	1867	1867	1867	1867	0
496	20240304	111600	7106159	1867	1867	1867	1867	0
497	20240304	111500	7106159	1867	1867	1867	1867	1
498	20240304	111400	7104292	1867	1867	1867	1867	0
499	20240304	111300	7104292	1867	1867	1867	1867	0
500	20240304	111200	7104292	1867	1867	1867	1867	0
501	20240304	111100	7104292	1867	1867	1867	1867	0
502	20240304	111000	7104292	1867	1867	1867	1867	0
503	20240304	110900	7104292	1867	1867	1867	1867	2
504	20240304	110800	7100558	1867	1867	1867	1867	95
505	20240304	110700	6923193	1866	1866	1866	1866	0
506	20240304	110600	6923193	1866	1866	1866	1866	101
507	20240304	110500	6734727	1866	1866	1866	1866	0
508	20240304	110400	6734727	1866	1866	1866	1866	0
509	20240304	110300	6734727	1866	1866	1866	1866	1
510	20240304	110200	6732861	1867	1867	1867	1867	0
511	20240304	110100	6732861	1867	1867	1867	1867	0
512	20240304	110000	6732861	1867	1867	1867	1867	0
513	20240304	105900	6732861	1867	1867	1867	1867	0
514	20240304	105800	6732861	1867	1867	1867	1867	2
515	20240304	105700	6729127	1867	1867	1867	1867	1
516	20240304	105600	6727260	1867	1867	1867	1867	0
517	20240304	105500	6727260	1867	1867	1867	1867	0
518	20240304	105400	6727260	1867	1867	1867	1867	0
519	20240304	105300	6727260	1867	1867	1867	1867	0
520	20240304	105200	6727260	1867	1867	1867	1867	0
521	20240304	105100	6727260	1867	1867	1867	1867	0
522	20240304	105000	6727260	1867	1867	1867	1867	0
523	20240304	104900	6727260	1867	1867	1867	1867	0
524	20240304	104800	6727260	1867	1867	1867	1867	0
525	20240304	104700	6727260	1867	1867	1867	1867	0
526	20240304	104600	6727260	1867	1867	1867	1867	6
527	20240304	104500	6716058	1866	1866	1866	1866	0
528	20240304	104400	6716058	1866	1866	1866	1866	0
529	20240304	104300	6716058	1866	1866	1866	1866	0
530	20240304	104200	6716058	1866	1866	1866	1866	0
531	20240304	104100	6716058	1866	1866	1866	1866	0
532	20240304	104000	6716058	1866	1866	1866	1866	0
533	20240304	103900	6716058	1866	1866	1866	1866	0
534	20240304	103800	6716058	1866	1866	1866	1866	0
535	20240304	103700	6716058	1866	1866	1866	1866	0
536	20240304	103600	6716058	1866	1866	1866	1866	0
537	20240304	103500	6716058	1866	1866	1866	1866	2
538	20240304	103400	6712326	1866	1866	1866	1866	0
539	20240304	103300	6712326	1866	1866	1866	1866	0
540	20240304	103200	6712326	1866	1866	1866	1866	0
541	20240304	103100	6712326	1866	1866	1866	1866	0
542	20240304	103000	6712326	1866	1866	1866	1866	0
543	20240304	102900	6712326	1866	1866	1866	1866	1
544	20240304	102800	6710460	1867	1867	1867	1867	2
545	20240304	102700	6706726	1866	1866	1866	1866	0
546	20240304	102600	6706726	1866	1866	1866	1866	2
547	20240304	102500	6702994	1866	1866	1866	1866	31
548	20240304	102400	6645148	1866	1866	1866	1866	2
549	20240304	102300	6641416	1866	1866	1866	1866	2
550	20240304	102200	6637684	1866	1866	1866	1866	2
551	20240304	102100	6633952	1866	1866	1866	1866	292
552	20240304	102000	6089080	1866	1866	1866	1866	1
553	20240304	101900	6087214	1866	1866	1866	1866	0
554	20240304	101800	6087214	1866	1866	1866	1866	11
555	20240304	101700	6066688	1866	1866	1866	1866	1
556	20240304	101600	6064822	1867	1867	1867	1867	3
557	20240304	101500	6059221	1867	1867	1867	1867	0
558	20240304	101400	6059221	1867	1867	1867	1867	2
559	20240304	101300	6055487	1866	1866	1866	1866	0
560	20240304	101200	6055487	1866	1866	1866	1866	0
561	20240304	101100	6055487	1866	1866	1866	1866	0
562	20240304	101000	6055487	1866	1866	1866	1866	0
563	20240304	100900	6055487	1866	1866	1866	1866	0
564	20240304	100800	6055487	1866	1866	1866	1866	20
565	20240304	100700	6018167	1867	1867	1867	1867	0
566	20240304	100600	6018167	1867	1867	1867	1867	0
567	20240304	100500	6018167	1867	1867	1867	1867	0
568	20240304	100400	6018167	1867	1867	1867	1867	0
569	20240304	100300	6018167	1867	1867	1867	1867	4
570	20240304	100200	6010699	1867	1867	1867	1867	0
571	20240304	100100	6010699	1867	1867	1867	1867	0
572	20240304	100000	6010699	1867	1867	1867	1867	0
573	20240304	095900	6010699	1867	1867	1868	1867	9
574	20240304	095800	5993889	1868	1867	1868	1867	4
575	20240304	095700	5986419	1869	1869	1869	1869	0
576	20240304	095600	5986419	1869	1869	1869	1869	0
577	20240304	095500	5986419	1869	1869	1869	1869	0
578	20240304	095400	5986419	1869	1869	1869	1869	0
579	20240304	095300	5986419	1869	1869	1869	1869	35
580	20240304	095200	5921004	1868	1868	1868	1868	0
581	20240304	095100	5921004	1868	1868	1868	1868	0
582	20240304	095000	5921004	1868	1868	1868	1868	0
583	20240304	094900	5921004	1868	1868	1868	1868	0
584	20240304	094800	5921004	1868	1868	1868	1868	0
585	20240304	094700	5921004	1868	1868	1868	1868	0
586	20240304	094600	5921004	1868	1868	1868	1868	0
587	20240304	094500	5921004	1868	1868	1868	1868	0
588	20240304	094400	5921004	1868	1868	1868	1868	0
589	20240304	094300	5921004	1868	1868	1868	1868	0
590	20240304	094200	5921004	1868	1868	1868	1868	0
591	20240304	094100	5921004	1868	1867	1868	1865	40
592	20240304	094000	5846291	1868	1868	1868	1868	0
593	20240304	093900	5846291	1868	1868	1868	1868	0
594	20240304	093800	5846291	1868	1868	1868	1868	0
595	20240304	093700	5846291	1868	1868	1868	1868	0
596	20240304	093600	5846291	1868	1868	1868	1868	0
597	20240304	093500	5846291	1868	1867	1868	1867	27
598	20240304	093400	5795856	1868	1867	1868	1867	2
599	20240304	093300	5792121	1865	1865	1865	1865	0
600	20240304	093200	5792121	1865	1865	1865	1865	0
601	20240304	093100	5792121	1865	1865	1865	1865	0
602	20240304	093000	5792121	1865	1865	1865	1865	138
603	20240304	092900	5534751	1865	1865	1865	1865	0
604	20240304	092800	5534751	1865	1865	1865	1865	0
605	20240304	092700	5534751	1865	1865	1865	1865	0
606	20240304	092600	5534751	1865	1865	1865	1865	0
607	20240304	092500	5534751	1865	1866	1866	1865	1013
608	20240304	092400	3644901	1866	1866	1866	1866	0
609	20240304	092300	3644901	1866	1865	1866	1865	298
610	20240304	092200	3088961	1864	1864	1864	1864	0
611	20240304	092100	3088961	1864	1864	1864	1864	0
612	20240304	092000	3088961	1864	1864	1864	1864	10
613	20240304	091900	3070321	1864	1864	1864	1864	20
614	20240304	091800	3033041	1864	1865	1865	1864	35
615	20240304	091700	2967768	1864	1864	1864	1864	0
616	20240304	091600	2967768	1864	1864	1864	1864	0
617	20240304	091500	2967768	1864	1864	1864	1864	4
618	20240304	091400	2960312	1864	1864	1864	1864	0
619	20240304	091300	2960312	1864	1864	1864	1864	0
620	20240304	091200	2960312	1864	1864	1864	1864	0
621	20240304	091100	2960312	1864	1864	1864	1864	0
622	20240304	091000	2960312	1864	1864	1864	1864	5
623	20240304	090900	2950992	1863	1863	1863	1863	0
624	20240304	090800	2950992	1863	1863	1863	1863	0
625	20240304	090700	2950992	1863	1863	1863	1863	0
626	20240304	090600	2950992	1863	1863	1863	1863	0
627	20240304	090500	2950992	1863	1863	1863	1863	98
628	20240304	090400	2768418	1863	1863	1863	1863	0
629	20240304	090300	2768418	1863	1863	1863	1863	0
630	20240304	090200	2768418	1863	1863	1863	1863	0
631	20240304	090100	2768418	1863	1863	1863	1863	0
632	20240304	090000	2768418	1863	1863	1863	1863	1486