KissMeData/065530/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	194000	108304574	1886	1886	1886	1886	3000
3	20240308	193900	108304574	1886	1886	1886	1886	0
4	20240308	193800	108304574	1886	1886	1886	1886	0
5	20240308	193700	108304574	1886	1886	1886	1886	0
6	20240308	193600	108304574	1886	1886	1886	1886	0
7	20240308	193500	108304574	1886	1886	1886	1886	0
8	20240308	193400	108304574	1886	1886	1886	1886	0
9	20240308	193300	108304574	1886	1886	1886	1886	0
10	20240308	193200	108304574	1886	1886	1886	1886	0
11	20240308	193100	108304574	1886	1886	1886	1886	0
12	20240308	193000	108304574	1886	1886	1886	1886	0
13	20240308	192900	108304574	1886	1886	1886	1886	0
14	20240308	192800	108304574	1886	1886	1886	1886	0
15	20240308	192700	108304574	1886	1886	1886	1886	0
16	20240308	192600	108304574	1886	1886	1886	1886	0
17	20240308	192500	108304574	1886	1886	1886	1886	0
18	20240308	192400	108304574	1886	1886	1886	1886	0
19	20240308	192300	108304574	1886	1886	1886	1886	0
20	20240308	192200	108304574	1886	1886	1886	1886	0
21	20240308	192100	108304574	1886	1886	1886	1886	0
22	20240308	192000	108304574	1886	1886	1886	1886	0
23	20240308	191900	108304574	1886	1886	1886	1886	0
24	20240308	191800	108304574	1886	1886	1886	1886	0
25	20240308	191700	108304574	1886	1886	1886	1886	0
26	20240308	191600	108304574	1886	1886	1886	1886	0
27	20240308	191500	108304574	1886	1886	1886	1886	0
28	20240308	191400	108304574	1886	1886	1886	1886	0
29	20240308	191300	108304574	1886	1886	1886	1886	0
30	20240308	191200	108304574	1886	1886	1886	1886	0
31	20240308	191100	108304574	1886	1886	1886	1886	0
32	20240308	191000	108304574	1886	1886	1886	1886	3000
33	20240308	190900	108304574	1886	1886	1886	1886	0
34	20240308	190800	108304574	1886	1886	1886	1886	0
35	20240308	190700	108304574	1886	1886	1886	1886	0
36	20240308	190600	108304574	1886	1886	1886	1886	0
37	20240308	190500	108304574	1886	1886	1886	1886	0
38	20240308	190400	108304574	1886	1886	1886	1886	0
39	20240308	190300	108304574	1886	1886	1886	1886	0
40	20240308	190200	108304574	1886	1886	1886	1886	0
41	20240308	190100	108304574	1886	1886	1886	1886	0
42	20240308	190000	108304574	1886	1886	1886	1886	0
43	20240308	185900	108304574	1886	1886	1886	1886	0
44	20240308	185800	108304574	1886	1886	1886	1886	0
45	20240308	185700	108304574	1886	1886	1886	1886	0
46	20240308	185600	108304574	1886	1886	1886	1886	0
47	20240308	185500	108304574	1886	1886	1886	1886	0
48	20240308	185400	108304574	1886	1886	1886	1886	0
49	20240308	185300	108304574	1886	1886	1886	1886	0
50	20240308	185200	108304574	1886	1886	1886	1886	0
51	20240308	185100	108304574	1886	1886	1886	1886	0
52	20240308	185000	108304574	1886	1886	1886	1886	0
53	20240308	184900	108304574	1886	1886	1886	1886	0
54	20240308	184800	108304574	1886	1886	1886	1886	0
55	20240308	184700	108304574	1886	1886	1886	1886	0
56	20240308	184600	108304574	1886	1886	1886	1886	0
57	20240308	184500	108304574	1886	1886	1886	1886	0
58	20240308	184400	108304574	1886	1886	1886	1886	0
59	20240308	184300	108304574	1886	1886	1886	1886	0
60	20240308	184200	108304574	1886	1886	1886	1886	0
61	20240308	184100	108304574	1886	1886	1886	1886	0
62	20240308	184000	108304574	1886	1886	1886	1886	3000
63	20240308	183900	108304574	1886	1886	1886	1886	0
64	20240308	183800	108304574	1886	1886	1886	1886	0
65	20240308	183700	108304574	1886	1886	1886	1886	0
66	20240308	183600	108304574	1886	1886	1886	1886	0
67	20240308	183500	108304574	1886	1886	1886	1886	0
68	20240308	183400	108304574	1886	1886	1886	1886	0
69	20240308	183300	108304574	1886	1886	1886	1886	0
70	20240308	183200	108304574	1886	1886	1886	1886	0
71	20240308	183100	108304574	1886	1886	1886	1886	0
72	20240308	183000	108304574	1886	1886	1886	1886	0
73	20240308	182900	108304574	1886	1886	1886	1886	0
74	20240308	182800	108304574	1886	1886	1886	1886	0
75	20240308	182700	108304574	1886	1886	1886	1886	0
76	20240308	182600	108304574	1886	1886	1886	1886	0
77	20240308	182500	108304574	1886	1886	1886	1886	0
78	20240308	182400	108304574	1886	1886	1886	1886	0
79	20240308	182300	108304574	1886	1886	1886	1886	0
80	20240308	182200	108304574	1886	1886	1886	1886	0
81	20240308	182100	108304574	1886	1886	1886	1886	0
82	20240308	182000	108304574	1886	1886	1886	1886	0
83	20240308	181900	108304574	1886	1886	1886	1886	0
84	20240308	181800	108304574	1886	1886	1886	1886	0
85	20240308	181700	108304574	1886	1886	1886	1886	0
86	20240308	181600	108304574	1886	1886	1886	1886	0
87	20240308	181500	108304574	1886	1886	1886	1886	0
88	20240308	181400	108304574	1886	1886	1886	1886	0
89	20240308	181300	108304574	1886	1886	1886	1886	0
90	20240308	181200	108304574	1886	1886	1886	1886	0
91	20240308	181100	108304574	1886	1886	1886	1886	0
92	20240308	181000	108304574	1886	1886	1886	1886	3000
93	20240308	180900	108304574	1886	1886	1886	1886	0
94	20240308	180800	108304574	1886	1886	1886	1886	0
95	20240308	180700	108304574	1886	1886	1886	1886	0
96	20240308	180600	108304574	1886	1886	1886	1886	0
97	20240308	180500	108304574	1886	1886	1886	1886	0
98	20240308	180400	108304574	1886	1886	1886	1886	0
99	20240308	180300	108304574	1886	1886	1886	1886	0
100	20240308	180200	108304574	1886	1886	1886	1886	0
101	20240308	180100	108304574	1886	1886	1886	1886	0
102	20240308	180000	108304574	1886	1886	1886	1886	0
103	20240308	175900	108304574	1886	1886	1886	1886	0
104	20240308	175800	108304574	1886	1886	1886	1886	0
105	20240308	175700	108304574	1886	1886	1886	1886	0
106	20240308	175600	108304574	1886	1886	1886	1886	0
107	20240308	175500	108304574	1886	1886	1886	1886	0
108	20240308	175400	108304574	1886	1886	1886	1886	0
109	20240308	175300	108304574	1886	1886	1886	1886	0
110	20240308	175200	108304574	1886	1886	1886	1886	0
111	20240308	175100	108304574	1886	1886	1886	1886	0
112	20240308	175000	108304574	1886	1886	1886	1886	0
113	20240308	174900	108304574	1886	1886	1886	1886	0
114	20240308	174800	108304574	1886	1886	1886	1886	0
115	20240308	174700	108304574	1886	1886	1886	1886	0
116	20240308	174600	108304574	1886	1886	1886	1886	0
117	20240308	174500	108304574	1886	1886	1886	1886	0
118	20240308	174400	108304574	1886	1886	1886	1886	0
119	20240308	174300	108304574	1886	1886	1886	1886	0
120	20240308	174200	108304574	1886	1886	1886	1886	0
121	20240308	174100	108304574	1886	1886	1886	1886	0
122	20240308	174000	108304574	1886	1886	1886	1886	3000
123	20240308	173900	108304574	1886	1886	1886	1886	0
124	20240308	173800	108304574	1886	1886	1886	1886	0
125	20240308	173700	108304574	1886	1886	1886	1886	0
126	20240308	173600	108304574	1886	1886	1886	1886	0
127	20240308	173500	108304574	1886	1886	1886	1886	0
128	20240308	173400	108304574	1886	1886	1886	1886	0
129	20240308	173300	108304574	1886	1886	1886	1886	0
130	20240308	173200	108304574	1886	1886	1886	1886	0
131	20240308	173100	108304574	1886	1886	1886	1886	0
132	20240308	173000	108304574	1886	1886	1886	1886	0
133	20240308	172900	108304574	1886	1886	1886	1886	0
134	20240308	172800	108304574	1886	1886	1886	1886	0
135	20240308	172700	108304574	1886	1886	1886	1886	0
136	20240308	172600	108304574	1886	1886	1886	1886	0
137	20240308	172500	108304574	1886	1886	1886	1886	0
138	20240308	172400	108304574	1886	1886	1886	1886	0
139	20240308	172300	108304574	1886	1886	1886	1886	0
140	20240308	172200	108304574	1886	1886	1886	1886	0
141	20240308	172100	108304574	1886	1886	1886	1886	0
142	20240308	172000	108304574	1886	1886	1886	1886	0
143	20240308	171900	108304574	1886	1886	1886	1886	0
144	20240308	171800	108304574	1886	1886	1886	1886	0
145	20240308	171700	108304574	1886	1886	1886	1886	0
146	20240308	171600	108304574	1886	1886	1886	1886	0
147	20240308	171500	108304574	1886	1886	1886	1886	0
148	20240308	171400	108304574	1886	1886	1886	1886	0
149	20240308	171300	108304574	1886	1886	1886	1886	0
150	20240308	171200	108304574	1886	1886	1886	1886	0
151	20240308	171100	108304574	1886	1886	1886	1886	0
152	20240308	171000	108304574	1886	1886	1886	1886	3000
153	20240308	170900	108304574	1886	1886	1886	1886	0
154	20240308	170800	108304574	1886	1886	1886	1886	0
155	20240308	170700	108304574	1886	1886	1886	1886	0
156	20240308	170600	108304574	1886	1886	1886	1886	0
157	20240308	170500	108304574	1886	1886	1886	1886	0
158	20240308	170400	108304574	1886	1886	1886	1886	0
159	20240308	170300	108304574	1886	1886	1886	1886	0
160	20240308	170200	108304574	1886	1886	1886	1886	0
161	20240308	170100	108304574	1886	1886	1886	1886	0
162	20240308	170000	108304574	1886	1886	1886	1886	0
163	20240308	165900	108304574	1886	1886	1886	1886	0
164	20240308	165800	108304574	1886	1886	1886	1886	0
165	20240308	165700	108304574	1886	1886	1886	1886	0
166	20240308	165600	108304574	1886	1886	1886	1886	0
167	20240308	165500	108304574	1886	1886	1886	1886	0
168	20240308	165400	108304574	1886	1886	1886	1886	0
169	20240308	165300	108304574	1886	1886	1886	1886	0
170	20240308	165200	108304574	1886	1886	1886	1886	0
171	20240308	165100	108304574	1886	1886	1886	1886	0
172	20240308	165000	108304574	1886	1886	1886	1886	0
173	20240308	164900	108304574	1886	1886	1886	1886	0
174	20240308	164800	108304574	1886	1886	1886	1886	0
175	20240308	164700	108304574	1886	1886	1886	1886	0
176	20240308	164600	108304574	1886	1886	1886	1886	0
177	20240308	164500	108304574	1886	1886	1886	1886	0
178	20240308	164400	108304574	1886	1886	1886	1886	0
179	20240308	164300	108304574	1886	1886	1886	1886	0
180	20240308	164200	108304574	1886	1886	1886	1886	0
181	20240308	164100	108304574	1886	1886	1886	1886	0
182	20240308	164000	108304574	1886	1886	1886	1886	3000
183	20240308	163900	108304574	1886	1886	1886	1886	0
184	20240308	163800	108304574	1886	1886	1886	1886	0
185	20240308	163700	108304574	1886	1886	1886	1886	0
186	20240308	163600	108304574	1886	1886	1886	1886	0
187	20240308	163500	108304574	1886	1886	1886	1886	0
188	20240308	163400	108304574	1886	1886	1886	1886	0
189	20240308	163300	108304574	1886	1886	1886	1886	0
190	20240308	163200	108304574	1886	1886	1886	1886	0
191	20240308	163100	108304574	1886	1886	1886	1886	0
192	20240308	163000	108304574	1886	1886	1886	1886	0
193	20240308	162900	108304574	1886	1886	1886	1886	0
194	20240308	162800	108304574	1886	1886	1886	1886	0
195	20240308	162700	108304574	1886	1886	1886	1886	0
196	20240308	162600	108304574	1886	1886	1886	1886	0
197	20240308	162500	108304574	1886	1886	1886	1886	0
198	20240308	162400	108304574	1886	1886	1886	1886	0
199	20240308	162300	108304574	1886	1886	1886	1886	0
200	20240308	162200	108304574	1886	1886	1886	1886	0
201	20240308	162100	108304574	1886	1886	1886	1886	0
202	20240308	162000	108304574	1886	1886	1886	1886	0
203	20240308	161900	108304574	1886	1886	1886	1886	0
204	20240308	161800	108304574	1886	1886	1886	1886	0
205	20240308	161700	108304574	1886	1886	1886	1886	0
206	20240308	161600	108304574	1886	1886	1886	1886	0
207	20240308	161500	108304574	1886	1886	1886	1886	0
208	20240308	161400	108304574	1886	1886	1886	1886	0
209	20240308	161300	108304574	1886	1886	1886	1886	0
210	20240308	161200	108304574	1886	1886	1886	1886	0
211	20240308	161100	108304574	1886	1886	1886	1886	0
212	20240308	161000	108304574	1886	1886	1886	1886	3000
213	20240308	160900	108304574	1886	1886	1886	1886	0
214	20240308	160800	108304574	1886	1886	1886	1886	0
215	20240308	160700	108304574	1886	1886	1886	1886	0
216	20240308	160600	108304574	1886	1886	1886	1886	0
217	20240308	160500	108304574	1886	1886	1886	1886	0
218	20240308	160400	108304574	1886	1886	1886	1886	0
219	20240308	160300	108304574	1886	1886	1886	1886	0
220	20240308	160200	108304574	1886	1886	1886	1886	0
221	20240308	160100	108304574	1886	1886	1886	1886	0
222	20240308	160000	108304574	1886	1886	1886	1886	0
223	20240308	155900	108304574	1886	1886	1886	1886	0
224	20240308	155800	108304574	1886	1886	1886	1886	0
225	20240308	155700	108304574	1886	1886	1886	1886	0
226	20240308	155600	108304574	1886	1886	1886	1886	0
227	20240308	155500	108304574	1886	1886	1886	1886	0
228	20240308	155400	108304574	1886	1886	1886	1886	0
229	20240308	155300	108304574	1886	1886	1886	1886	0
230	20240308	155200	108304574	1886	1886	1886	1886	0
231	20240308	155100	108304574	1886	1886	1886	1886	0
232	20240308	155000	108304574	1886	1886	1886	1886	0
233	20240308	154900	108304574	1886	1886	1886	1886	0
234	20240308	154800	108304574	1886	1886	1886	1886	0
235	20240308	154700	108304574	1886	1886	1886	1886	0
236	20240308	154600	108304574	1886	1886	1886	1886	0
237	20240308	154500	108304574	1886	1886	1886	1886	0
238	20240308	154400	108304574	1886	1886	1886	1886	0
239	20240308	154300	108304574	1886	1886	1886	1886	0
240	20240308	154200	108304574	1886	1886	1886	1886	0
241	20240308	154100	108304574	1886	1886	1886	1886	0
242	20240308	154000	108304574	1886	1886	1886	1886	3000
243	20240308	153900	108304574	1886	1886	1886	1886	0
244	20240308	153800	108304574	1886	1886	1886	1886	0
245	20240308	153700	108304574	1886	1886	1886	1886	0
246	20240308	153600	108304574	1886	1886	1886	1886	0
247	20240308	153500	108304574	1886	1886	1886	1886	0
248	20240308	153400	108304574	1886	1886	1886	1886	0
249	20240308	153300	108304574	1886	1886	1886	1886	0
250	20240308	153200	108304574	1886	1886	1886	1886	0
251	20240308	153100	108304574	1886	1886	1886	1886	0
252	20240308	153000	108304574	1886	1886	1886	1886	3000
253	20240308	152900	102646574	1882	1882	1882	1882	0
254	20240308	152800	102646574	1882	1882	1882	1882	0
255	20240308	152700	102646574	1882	1882	1882	1882	0
256	20240308	152600	102646574	1882	1882	1882	1882	0
257	20240308	152500	102646574	1882	1882	1882	1882	0
258	20240308	152400	102646574	1882	1882	1882	1882	0
259	20240308	152300	102646574	1882	1882	1882	1882	0
260	20240308	152200	102646574	1882	1882	1882	1882	0
261	20240308	152100	102646574	1882	1882	1882	1882	0
262	20240308	152000	102646574	1882	1882	1882	1882	0
263	20240308	151900	102646574	1882	1882	1882	1882	1
264	20240308	151800	102644692	1872	1881	1881	1872	1000
265	20240308	151700	100772238	1882	1882	1882	1882	0
266	20240308	151600	100772238	1882	1875	1882	1874	939
267	20240308	151500	99011939	1881	1881	1881	1881	0
268	20240308	151400	99011939	1881	1881	1881	1881	762
269	20240308	151300	97578617	1875	1875	1875	1875	32
270	20240308	151200	97518617	1882	1882	1882	1882	0
271	20240308	151100	97518617	1882	1882	1882	1882	0
272	20240308	151000	97518617	1882	1882	1882	1882	1
273	20240308	150900	97516735	1880	1880	1880	1880	0
274	20240308	150800	97516735	1880	1879	1880	1879	1081
275	20240308	150700	95484618	1875	1875	1875	1875	0
276	20240308	150600	95484618	1875	1875	1875	1875	0
277	20240308	150500	95484618	1875	1875	1875	1875	0
278	20240308	150400	95484618	1875	1876	1876	1875	114
279	20240308	150300	95270834	1875	1875	1875	1875	0
280	20240308	150200	95270834	1875	1875	1875	1875	0
281	20240308	150100	95270834	1875	1875	1875	1875	0
282	20240308	150000	95270834	1875	1875	1875	1875	0
283	20240308	145900	95270834	1875	1875	1875	1875	0
284	20240308	145800	95270834	1875	1875	1875	1875	75
285	20240308	145700	95130209	1871	1871	1871	1871	100
286	20240308	145600	94943109	1877	1877	1877	1877	1
287	20240308	145500	94941232	1877	1877	1877	1877	3
288	20240308	145400	94935601	1878	1878	1878	1878	0
289	20240308	145300	94935601	1878	1878	1878	1878	0
290	20240308	145200	94935601	1878	1878	1878	1878	0
291	20240308	145100	94935601	1878	1878	1878	1878	1
292	20240308	145000	94933723	1869	1870	1870	1869	1432
293	20240308	144900	92256867	1879	1879	1879	1879	0
294	20240308	144800	92256867	1879	1879	1879	1879	1
295	20240308	144700	92254988	1869	1869	1869	1869	452
296	20240308	144600	91410200	1869	1869	1869	1869	103
297	20240308	144500	91217693	1870	1870	1870	1870	0
298	20240308	144400	91217693	1870	1870	1870	1870	393
299	20240308	144300	90482783	1869	1870	1870	1869	585
300	20240308	144200	89389285	1882	1871	1882	1871	155
301	20240308	144100	89098836	1871	1871	1871	1871	0
302	20240308	144000	89098836	1871	1871	1871	1871	681
303	20240308	143900	87824685	1871	1879	1879	1871	400
304	20240308	143800	87075643	1879	1879	1879	1879	0
305	20240308	143700	87075643	1879	1879	1879	1879	0
306	20240308	143600	87075643	1879	1879	1879	1879	0
307	20240308	143500	87075643	1879	1879	1879	1879	0
308	20240308	143400	87075643	1879	1879	1879	1879	54
309	20240308	143300	86974177	1879	1879	1879	1879	0
310	20240308	143200	86974177	1879	1879	1879	1879	0
311	20240308	143100	86974177	1879	1879	1879	1879	0
312	20240308	143000	86974177	1879	1879	1879	1879	27
313	20240308	142900	86923444	1881	1881	1881	1881	0
314	20240308	142800	86923444	1881	1881	1881	1881	0
315	20240308	142700	86923444	1881	1881	1881	1881	0
316	20240308	142600	86923444	1881	1881	1881	1881	0
317	20240308	142500	86923444	1881	1881	1881	1881	0
318	20240308	142400	86923444	1881	1881	1881	1881	0
319	20240308	142300	86923444	1881	1873	1881	1873	829
320	20240308	142200	85370712	1873	1873	1873	1873	150
321	20240308	142100	85089762	1874	1867	1874	1866	1152
322	20240308	142000	82935800	1874	1874	1874	1874	0
323	20240308	141900	82935800	1874	1874	1874	1874	0
324	20240308	141800	82935800	1874	1866	1874	1866	1068
325	20240308	141700	80939840	1874	1874	1874	1874	0
326	20240308	141600	80939840	1874	1874	1874	1874	571
327	20240308	141500	79869786	1865	1865	1865	1865	0
328	20240308	141400	79869786	1865	1866	1866	1865	114
329	20240308	141300	79657156	1870	1870	1870	1870	6
330	20240308	141200	79645936	1870	1870	1870	1870	14
331	20240308	141100	79619756	1874	1874	1874	1874	0
332	20240308	141000	79619756	1874	1874	1874	1874	0
333	20240308	140900	79619756	1874	1874	1874	1874	0
334	20240308	140800	79619756	1874	1874	1874	1874	0
335	20240308	140700	79619756	1874	1866	1874	1866	965
336	20240308	140600	77815858	1878	1878	1878	1878	0
337	20240308	140500	77815858	1878	1878	1878	1878	0
338	20240308	140400	77815858	1878	1878	1878	1878	0
339	20240308	140300	77815858	1878	1878	1878	1878	10
340	20240308	140200	77797078	1878	1878	1878	1878	2
341	20240308	140100	77793322	1875	1875	1875	1875	0
342	20240308	140000	77793322	1875	1875	1875	1875	0
343	20240308	135900	77793322	1875	1875	1875	1875	0
344	20240308	135800	77793322	1875	1870	1880	1866	1577
345	20240308	135700	74846549	1870	1879	1879	1870	270
346	20240308	135600	74341222	1880	1880	1880	1880	0
347	20240308	135500	74341222	1880	1880	1880	1880	0
348	20240308	135400	74341222	1880	1880	1880	1880	0
349	20240308	135300	74341222	1880	1880	1880	1880	1
350	20240308	135200	74339342	1879	1879	1879	1879	40
351	20240308	135100	74264182	1876	1876	1876	1876	0
352	20240308	135000	74264182	1876	1876	1876	1876	0
353	20240308	134900	74264182	1876	1876	1876	1876	0
354	20240308	134800	74264182	1876	1876	1876	1876	0
355	20240308	134700	74264182	1876	1876	1876	1876	0
356	20240308	134600	74264182	1876	1876	1876	1876	0
357	20240308	134500	74264182	1876	1876	1876	1876	997
358	20240308	134400	72393810	1871	1872	1872	1871	130
359	20240308	134300	72150495	1886	1886	1886	1886	0
360	20240308	134200	72150495	1886	1880	1886	1874	1211
361	20240308	134100	69880925	1880	1880	1880	1880	10
362	20240308	134000	69862125	1875	1875	1875	1875	800
363	20240308	133900	68362125	1880	1880	1880	1880	0
364	20240308	133800	68362125	1880	1880	1880	1880	0
365	20240308	133700	68362125	1880	1880	1880	1880	0
366	20240308	133600	68362125	1880	1880	1880	1880	40
367	20240308	133500	68286925	1875	1875	1875	1875	0
368	20240308	133400	68286925	1875	1875	1875	1875	0
369	20240308	133300	68286925	1875	1875	1875	1875	0
370	20240308	133200	68286925	1875	1875	1875	1874	182
371	20240308	133100	67945676	1875	1876	1876	1875	1557
372	20240308	133000	65025765	1876	1876	1876	1876	0
373	20240308	132900	65025765	1876	1876	1876	1876	0
374	20240308	132800	65025765	1876	1876	1876	1876	0
375	20240308	132700	65025765	1876	1876	1876	1876	0
376	20240308	132600	65025765	1876	1876	1876	1876	0
377	20240308	132500	65025765	1876	1876	1876	1876	0
378	20240308	132400	65025765	1876	1876	1876	1876	0
379	20240308	132300	65025765	1876	1876	1876	1876	0
380	20240308	132200	65025765	1876	1876	1876	1876	786
381	20240308	132100	63551229	1887	1887	1887	1887	0
382	20240308	132000	63551229	1887	1878	1887	1877	2470
383	20240308	131900	58912580	1878	1878	1878	1878	0
384	20240308	131800	58912580	1878	1878	1878	1878	1449
385	20240308	131700	56191358	1880	1881	1881	1880	215
386	20240308	131600	55787146	1887	1887	1887	1887	0
387	20240308	131500	55787146	1887	1887	1887	1887	0
388	20240308	131400	55787146	1887	1887	1887	1887	0
389	20240308	131300	55787146	1887	1887	1887	1887	0
390	20240308	131200	55787146	1887	1887	1887	1887	0
391	20240308	131100	55787146	1887	1887	1887	1887	0
392	20240308	131000	55787146	1887	1887	1887	1887	0
393	20240308	130900	55787146	1887	1887	1887	1887	1
394	20240308	130800	55785259	1887	1887	1887	1887	0
395	20240308	130700	55785259	1887	1887	1887	1887	0
396	20240308	130600	55785259	1887	1887	1887	1887	0
397	20240308	130500	55785259	1887	1887	1887	1887	0
398	20240308	130400	55785259	1887	1887	1887	1887	0
399	20240308	130300	55785259	1887	1887	1887	1887	0
400	20240308	130200	55785259	1887	1887	1887	1887	0
401	20240308	130100	55785259	1887	1887	1887	1887	0
402	20240308	130000	55785259	1887	1887	1887	1887	0
403	20240308	125900	55785259	1887	1887	1887	1887	0
404	20240308	125800	55785259	1887	1887	1887	1887	1
405	20240308	125700	55783372	1880	1880	1880	1880	0
406	20240308	125600	55783372	1880	1880	1880	1880	0
407	20240308	125500	55783372	1880	1880	1880	1880	0
408	20240308	125400	55783372	1880	1880	1880	1880	0
409	20240308	125300	55783372	1880	1880	1880	1880	0
410	20240308	125200	55783372	1880	1880	1880	1880	0
411	20240308	125100	55783372	1880	1880	1880	1880	0
412	20240308	125000	55783372	1880	1881	1881	1880	119
413	20240308	124900	55559638	1885	1885	1885	1885	0
414	20240308	124800	55559638	1885	1885	1885	1885	0
415	20240308	124700	55559638	1885	1885	1885	1885	0
416	20240308	124600	55559638	1885	1885	1885	1885	0
417	20240308	124500	55559638	1885	1885	1885	1885	0
418	20240308	124400	55559638	1885	1885	1885	1885	535
419	20240308	124300	54551163	1885	1885	1885	1885	0
420	20240308	124200	54551163	1885	1885	1885	1885	0
421	20240308	124100	54551163	1885	1885	1885	1885	15
422	20240308	124000	54522888	1885	1884	1885	1884	100
423	20240308	123900	54334434	1885	1885	1885	1885	0
424	20240308	123800	54334434	1885	1885	1885	1885	0
425	20240308	123700	54334434	1885	1885	1885	1885	0
426	20240308	123600	54334434	1885	1885	1885	1885	0
427	20240308	123500	54334434	1885	1885	1885	1885	0
428	20240308	123400	54334434	1885	1885	1885	1885	0
429	20240308	123300	54334434	1885	1885	1885	1885	0
430	20240308	123200	54334434	1885	1885	1885	1885	0
431	20240308	123100	54334434	1885	1885	1885	1885	0
432	20240308	123000	54334434	1885	1885	1885	1885	0
433	20240308	122900	54334434	1885	1885	1885	1885	0
434	20240308	122800	54334434	1885	1885	1885	1885	0
435	20240308	122700	54334434	1885	1885	1885	1885	0
436	20240308	122600	54334434	1885	1885	1885	1885	1
437	20240308	122500	54332549	1885	1885	1885	1885	0
438	20240308	122400	54332549	1885	1885	1885	1885	19
439	20240308	122300	54296734	1885	1885	1885	1885	0
440	20240308	122200	54296734	1885	1880	1885	1880	126
441	20240308	122100	54059834	1889	1880	1889	1880	3
442	20240308	122000	54054185	1880	1880	1880	1880	0
443	20240308	121900	54054185	1880	1882	1882	1880	938
444	20240308	121800	52290730	1880	1880	1880	1880	0
445	20240308	121700	52290730	1880	1880	1880	1880	0
446	20240308	121600	52290730	1880	1880	1880	1880	0
447	20240308	121500	52290730	1880	1880	1880	1880	0
448	20240308	121400	52290730	1880	1880	1880	1880	0
449	20240308	121300	52290730	1880	1880	1880	1880	0
450	20240308	121200	52290730	1880	1880	1880	1880	0
451	20240308	121100	52290730	1880	1880	1880	1880	0
452	20240308	121000	52290730	1880	1880	1880	1880	30
453	20240308	120900	52234330	1881	1881	1881	1881	0
454	20240308	120800	52234330	1881	1881	1881	1881	0
455	20240308	120700	52234330	1881	1881	1881	1881	0
456	20240308	120600	52234330	1881	1881	1881	1881	190
457	20240308	120500	51876940	1881	1881	1881	1881	2300
458	20240308	120400	47550640	1890	1894	1894	1887	723
459	20240308	120300	46186329	1895	1895	1895	1895	0
460	20240308	120200	46186329	1895	1895	1895	1895	0
461	20240308	120100	46186329	1895	1895	1895	1895	0
462	20240308	120000	46186329	1895	1895	1895	1895	0
463	20240308	115900	46186329	1895	1888	1895	1887	483
464	20240308	115800	45274750	1888	1888	1888	1888	0
465	20240308	115700	45274750	1888	1890	1890	1888	108
466	20240308	115600	45070725	1890	1894	1894	1890	2100
467	20240308	115500	41100489	1902	1902	1902	1902	0
468	20240308	115400	41100489	1902	1902	1902	1902	0
469	20240308	115300	41100489	1902	1902	1902	1902	0
470	20240308	115200	41100489	1902	1902	1902	1902	0
471	20240308	115100	41100489	1902	1902	1902	1902	0
472	20240308	115000	41100489	1902	1902	1902	1902	0
473	20240308	114900	41100489	1902	1902	1902	1902	0
474	20240308	114800	41100489	1902	1901	1902	1901	1000
475	20240308	114700	39198615	1901	1901	1901	1901	0
476	20240308	114600	39198615	1901	1901	1901	1901	0
477	20240308	114500	39198615	1901	1901	1901	1901	0
478	20240308	114400	39198615	1901	1901	1901	1901	0
479	20240308	114300	39198615	1901	1901	1901	1901	0
480	20240308	114200	39198615	1901	1901	1901	1901	0
481	20240308	114100	39198615	1901	1901	1901	1901	6
482	20240308	114000	39187209	1894	1894	1894	1894	0
483	20240308	113900	39187209	1894	1894	1894	1894	1500
484	20240308	113800	36346209	1895	1895	1895	1895	3000
485	20240308	113700	30661209	1895	1895	1895	1895	0
486	20240308	113600	30661209	1895	1895	1895	1895	29
487	20240308	113500	30606254	1895	1895	1895	1895	0
488	20240308	113400	30606254	1895	1895	1895	1895	432
489	20240308	113300	29787614	1895	1895	1895	1895	0
490	20240308	113200	29787614	1895	1895	1895	1895	0
491	20240308	113100	29787614	1895	1895	1895	1895	0
492	20240308	113000	29787614	1895	1896	1896	1895	116
493	20240308	112900	29567766	1903	1903	1903	1903	0
494	20240308	112800	29567766	1903	1903	1903	1903	0
495	20240308	112700	29567766	1903	1903	1903	1903	0
496	20240308	112600	29567766	1903	1903	1903	1903	20
497	20240308	112500	29529706	1896	1896	1896	1896	0
498	20240308	112400	29529706	1896	1896	1896	1896	0
499	20240308	112300	29529706	1896	1896	1896	1896	0
500	20240308	112200	29529706	1896	1896	1896	1896	0
501	20240308	112100	29529706	1896	1896	1896	1896	0
502	20240308	112000	29529706	1896	1897	1897	1896	139
503	20240308	111900	29266099	1897	1897	1897	1897	0
504	20240308	111800	29266099	1897	1897	1897	1897	5
505	20240308	111700	29256614	1905	1905	1905	1905	5
506	20240308	111600	29247089	1897	1897	1897	1897	39
507	20240308	111500	29173106	1905	1905	1905	1905	0
508	20240308	111400	29173106	1905	1905	1905	1905	0
509	20240308	111300	29173106	1905	1905	1905	1905	0
510	20240308	111200	29173106	1905	1905	1905	1905	0
511	20240308	111100	29173106	1905	1905	1905	1905	0
512	20240308	111000	29173106	1905	1905	1905	1905	0
513	20240308	110900	29173106	1905	1905	1905	1905	0
514	20240308	110800	29173106	1905	1905	1905	1905	0
515	20240308	110700	29173106	1905	1905	1905	1905	0
516	20240308	110600	29173106	1905	1905	1905	1905	0
517	20240308	110500	29173106	1905	1905	1905	1905	0
518	20240308	110400	29173106	1905	1905	1905	1905	0
519	20240308	110300	29173106	1905	1905	1905	1905	402
520	20240308	110200	28407296	1900	1900	1900	1900	27
521	20240308	110100	28355996	1899	1899	1899	1899	212
522	20240308	110000	27953408	1905	1905	1905	1905	0
523	20240308	105900	27953408	1905	1905	1905	1905	0
524	20240308	105800	27953408	1905	1905	1905	1905	0
525	20240308	105700	27953408	1905	1905	1905	1905	2
526	20240308	105600	27949598	1907	1907	1907	1907	0
527	20240308	105500	27949598	1907	1907	1907	1907	0
528	20240308	105400	27949598	1907	1907	1907	1907	0
529	20240308	105300	27949598	1907	1900	1907	1900	22
530	20240308	105200	27907784	1895	1895	1895	1895	0
531	20240308	105100	27907784	1895	1895	1895	1895	0
532	20240308	105000	27907784	1895	1895	1895	1895	100
533	20240308	104900	27718284	1909	1909	1909	1909	0
534	20240308	104800	27718284	1909	1909	1909	1909	0
535	20240308	104700	27718284	1909	1909	1909	1909	0
536	20240308	104600	27718284	1909	1909	1909	1909	0
537	20240308	104500	27718284	1909	1909	1909	1909	0
538	20240308	104400	27718284	1909	1909	1909	1909	0
539	20240308	104300	27718284	1909	1909	1909	1909	0
540	20240308	104200	27718284	1909	1909	1909	1909	0
541	20240308	104100	27718284	1909	1909	1909	1909	0
542	20240308	104000	27718284	1909	1909	1909	1909	0
543	20240308	103900	27718284	1909	1909	1909	1909	52
544	20240308	103800	27619016	1909	1907	1909	1907	300
545	20240308	103700	27046402	1909	1909	1909	1909	0
546	20240308	103600	27046402	1909	1909	1909	1909	0
547	20240308	103500	27046402	1909	1909	1909	1909	0
548	20240308	103400	27046402	1909	1909	1909	1909	0
549	20240308	103300	27046402	1909	1900	1909	1900	2200
550	20240308	103200	22855992	1892	1892	1892	1892	0
551	20240308	103100	22855992	1892	1892	1892	1892	0
552	20240308	103000	22855992	1892	1892	1892	1892	0
553	20240308	102900	22855992	1892	1892	1892	1892	909
554	20240308	102800	21136164	1892	1892	1892	1892	0
555	20240308	102700	21136164	1892	1892	1892	1892	1
556	20240308	102600	21134272	1905	1905	1905	1905	0
557	20240308	102500	21134272	1905	1892	1905	1892	550
558	20240308	102400	20088114	1903	1903	1903	1903	0
559	20240308	102300	20088114	1903	1903	1903	1903	0
560	20240308	102200	20088114	1903	1903	1903	1903	0
561	20240308	102100	20088114	1903	1903	1903	1903	0
562	20240308	102000	20088114	1903	1903	1903	1903	0
563	20240308	101900	20088114	1903	1903	1903	1903	0
564	20240308	101800	20088114	1903	1903	1903	1903	0
565	20240308	101700	20088114	1903	1903	1903	1903	0
566	20240308	101600	20088114	1903	1903	1903	1903	0
567	20240308	101500	20088114	1903	1903	1903	1903	10
568	20240308	101400	20069084	1903	1903	1903	1903	0
569	20240308	101300	20069084	1903	1903	1903	1903	5
570	20240308	101200	20059569	1892	1892	1892	1892	0
571	20240308	101100	20059569	1892	1892	1892	1892	0
572	20240308	101000	20059569	1892	1892	1892	1892	132
573	20240308	100900	19809825	1895	1899	1899	1895	6
574	20240308	100800	19798443	1892	1892	1892	1892	0
575	20240308	100700	19798443	1892	1892	1892	1892	0
576	20240308	100600	19798443	1892	1892	1892	1892	0
577	20240308	100500	19798443	1892	1892	1892	1892	0
578	20240308	100400	19798443	1892	1892	1892	1892	0
579	20240308	100300	19798443	1892	1892	1892	1892	0
580	20240308	100200	19798443	1892	1892	1892	1892	0
581	20240308	100100	19798443	1892	1892	1892	1892	0
582	20240308	100000	19798443	1892	1892	1892	1892	2
583	20240308	095900	19794659	1892	1892	1892	1892	1
584	20240308	095800	19792767	1893	1893	1893	1893	0
585	20240308	095700	19792767	1893	1893	1893	1893	0
586	20240308	095600	19792767	1893	1893	1893	1893	0
587	20240308	095500	19792767	1893	1893	1893	1893	0
588	20240308	095400	19792767	1893	1894	1894	1893	312
589	20240308	095300	19202131	1894	1894	1894	1894	0
590	20240308	095200	19202131	1894	1894	1894	1894	0
591	20240308	095100	19202131	1894	1905	1905	1893	318
592	20240308	095000	18599345	1905	1905	1905	1905	0
593	20240308	094900	18599345	1905	1905	1905	1905	0
594	20240308	094800	18599345	1905	1905	1905	1905	0
595	20240308	094700	18599345	1905	1905	1905	1905	0
596	20240308	094600	18599345	1905	1905	1905	1905	0
597	20240308	094500	18599345	1905	1905	1905	1905	0
598	20240308	094400	18599345	1905	1905	1905	1905	699
599	20240308	094300	17267750	1905	1905	1905	1905	0
600	20240308	094200	17267750	1905	1905	1905	1905	0
601	20240308	094100	17267750	1905	1905	1905	1905	1
602	20240308	094000	17265845	1905	1905	1905	1905	1
603	20240308	093900	17263940	1905	1905	1905	1905	2
604	20240308	093800	17260130	1905	1905	1905	1905	0
605	20240308	093700	17260130	1905	1905	1905	1905	0
606	20240308	093600	17260130	1905	1905	1905	1905	0
607	20240308	093500	17260130	1905	1905	1905	1905	0
608	20240308	093400	17260130	1905	1909	1909	1905	252
609	20240308	093300	16779859	1912	1912	1912	1912	10
610	20240308	093200	16760739	1913	1913	1913	1913	40
611	20240308	093100	16684219	1912	1912	1912	1912	0
612	20240308	093000	16684219	1912	1912	1912	1912	0
613	20240308	092900	16684219	1912	1912	1912	1912	0
614	20240308	092800	16684219	1912	1912	1912	1912	0
615	20240308	092700	16684219	1912	1912	1912	1912	0
616	20240308	092600	16684219	1912	1912	1912	1912	523
617	20240308	092500	15684243	1912	1912	1912	1912	0
618	20240308	092400	15684243	1912	1912	1912	1912	0
619	20240308	092300	15684243	1912	1912	1912	1912	0
620	20240308	092200	15684243	1912	1912	1912	1912	0
621	20240308	092100	15684243	1912	1912	1912	1912	1
622	20240308	092000	15682331	1904	1912	1913	1904	673
623	20240308	091900	14395690	1912	1912	1912	1912	0
624	20240308	091800	14395690	1912	1912	1912	1912	0
625	20240308	091700	14395690	1912	1912	1912	1912	2
626	20240308	091600	14391866	1912	1912	1912	1912	100
627	20240308	091500	14200666	1912	1912	1912	1912	104
628	20240308	091400	14001818	1913	1913	1913	1913	38
629	20240308	091300	13929124	1913	1912	1913	1912	250
630	20240308	091200	13451074	1913	1913	1913	1913	0
631	20240308	091100	13451074	1913	1913	1913	1913	0
632	20240308	091000	13451074	1913	1913	1913	1913	0
633	20240308	090900	13451074	1913	1913	1913	1913	0
634	20240308	090800	13451074	1913	1913	1913	1913	0
635	20240308	090700	13451074	1913	1915	1915	1913	2
636	20240308	090600	13447246	1880	1880	1880	1880	196
637	20240308	090500	13078766	1915	1917	1920	1915	1486
638	20240308	090400	10228252	1918	1883	1918	1883	2451
639	20240308	090300	5594623	1883	1883	1883	1883	0
640	20240308	090200	5594623	1883	1880	1883	1880	370
641	20240308	090100	4898682	1881	1881	1881	1881	0
642	20240308	090000	4898682	1881	1862	1881	1862	1694