KissMeData/024890/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190100	88576133	1847	1847	1847	1847	1502
3	20240329	190000	88576133	1847	1847	1847	1847	0
4	20240329	185900	88576133	1847	1847	1847	1847	0
5	20240329	185800	88576133	1847	1847	1847	1847	0
6	20240329	185700	88576133	1847	1847	1847	1847	0
7	20240329	185600	88576133	1847	1847	1847	1847	0
8	20240329	185500	88576133	1847	1847	1847	1847	0
9	20240329	185400	88576133	1847	1847	1847	1847	0
10	20240329	185300	88576133	1847	1847	1847	1847	0
11	20240329	185200	88576133	1847	1847	1847	1847	0
12	20240329	185100	88576133	1847	1847	1847	1847	0
13	20240329	185000	88576133	1847	1847	1847	1847	0
14	20240329	184900	88576133	1847	1847	1847	1847	0
15	20240329	184800	88576133	1847	1847	1847	1847	0
16	20240329	184700	88576133	1847	1847	1847	1847	0
17	20240329	184600	88576133	1847	1847	1847	1847	0
18	20240329	184500	88576133	1847	1847	1847	1847	0
19	20240329	184400	88576133	1847	1847	1847	1847	0
20	20240329	184300	88576133	1847	1847	1847	1847	0
21	20240329	184200	88576133	1847	1847	1847	1847	0
22	20240329	184100	88576133	1847	1847	1847	1847	0
23	20240329	184000	88576133	1847	1847	1847	1847	0
24	20240329	183900	88576133	1847	1847	1847	1847	0
25	20240329	183800	88576133	1847	1847	1847	1847	0
26	20240329	183700	88576133	1847	1847	1847	1847	0
27	20240329	183600	88576133	1847	1847	1847	1847	0
28	20240329	183500	88576133	1847	1847	1847	1847	0
29	20240329	183400	88576133	1847	1847	1847	1847	0
30	20240329	183300	88576133	1847	1847	1847	1847	0
31	20240329	183200	88576133	1847	1847	1847	1847	0
32	20240329	183100	88576133	1847	1847	1847	1847	1502
33	20240329	183000	88576133	1847	1847	1847	1847	0
34	20240329	182900	88576133	1847	1847	1847	1847	0
35	20240329	182800	88576133	1847	1847	1847	1847	0
36	20240329	182700	88576133	1847	1847	1847	1847	0
37	20240329	182600	88576133	1847	1847	1847	1847	0
38	20240329	182500	88576133	1847	1847	1847	1847	0
39	20240329	182400	88576133	1847	1847	1847	1847	0
40	20240329	182300	88576133	1847	1847	1847	1847	0
41	20240329	182200	88576133	1847	1847	1847	1847	0
42	20240329	182100	88576133	1847	1847	1847	1847	0
43	20240329	182000	88576133	1847	1847	1847	1847	0
44	20240329	181900	88576133	1847	1847	1847	1847	0
45	20240329	181800	88576133	1847	1847	1847	1847	0
46	20240329	181700	88576133	1847	1847	1847	1847	0
47	20240329	181600	88576133	1847	1847	1847	1847	0
48	20240329	181500	88576133	1847	1847	1847	1847	0
49	20240329	181400	88576133	1847	1847	1847	1847	0
50	20240329	181300	88576133	1847	1847	1847	1847	0
51	20240329	181200	88576133	1847	1847	1847	1847	0
52	20240329	181100	88576133	1847	1847	1847	1847	0
53	20240329	181000	88576133	1847	1847	1847	1847	0
54	20240329	180900	88576133	1847	1847	1847	1847	0
55	20240329	180800	88576133	1847	1847	1847	1847	0
56	20240329	180700	88576133	1847	1847	1847	1847	0
57	20240329	180600	88576133	1847	1847	1847	1847	0
58	20240329	180500	88576133	1847	1847	1847	1847	0
59	20240329	180400	88576133	1847	1847	1847	1847	0
60	20240329	180300	88576133	1847	1847	1847	1847	0
61	20240329	180200	88576133	1847	1847	1847	1847	0
62	20240329	180100	88576133	1847	1847	1847	1847	1502
63	20240329	180000	88576133	1847	1847	1847	1847	0
64	20240329	175900	88576133	1847	1847	1847	1847	0
65	20240329	175800	88576133	1847	1847	1847	1847	0
66	20240329	175700	88576133	1847	1847	1847	1847	0
67	20240329	175600	88576133	1847	1847	1847	1847	0
68	20240329	175500	88576133	1847	1847	1847	1847	0
69	20240329	175400	88576133	1847	1847	1847	1847	0
70	20240329	175300	88576133	1847	1847	1847	1847	0
71	20240329	175200	88576133	1847	1847	1847	1847	0
72	20240329	175100	88576133	1847	1847	1847	1847	0
73	20240329	175000	88576133	1847	1847	1847	1847	0
74	20240329	174900	88576133	1847	1847	1847	1847	0
75	20240329	174800	88576133	1847	1847	1847	1847	0
76	20240329	174700	88576133	1847	1847	1847	1847	0
77	20240329	174600	88576133	1847	1847	1847	1847	0
78	20240329	174500	88576133	1847	1847	1847	1847	0
79	20240329	174400	88576133	1847	1847	1847	1847	0
80	20240329	174300	88576133	1847	1847	1847	1847	0
81	20240329	174200	88576133	1847	1847	1847	1847	0
82	20240329	174100	88576133	1847	1847	1847	1847	0
83	20240329	174000	88576133	1847	1847	1847	1847	0
84	20240329	173900	88576133	1847	1847	1847	1847	0
85	20240329	173800	88576133	1847	1847	1847	1847	0
86	20240329	173700	88576133	1847	1847	1847	1847	0
87	20240329	173600	88576133	1847	1847	1847	1847	0
88	20240329	173500	88576133	1847	1847	1847	1847	0
89	20240329	173400	88576133	1847	1847	1847	1847	0
90	20240329	173300	88576133	1847	1847	1847	1847	0
91	20240329	173200	88576133	1847	1847	1847	1847	0
92	20240329	173100	88576133	1847	1847	1847	1847	1502
93	20240329	173000	88576133	1847	1847	1847	1847	0
94	20240329	172900	88576133	1847	1847	1847	1847	0
95	20240329	172800	88576133	1847	1847	1847	1847	0
96	20240329	172700	88576133	1847	1847	1847	1847	0
97	20240329	172600	88576133	1847	1847	1847	1847	0
98	20240329	172500	88576133	1847	1847	1847	1847	0
99	20240329	172400	88576133	1847	1847	1847	1847	0
100	20240329	172300	88576133	1847	1847	1847	1847	0
101	20240329	172200	88576133	1847	1847	1847	1847	0
102	20240329	172100	88576133	1847	1847	1847	1847	0
103	20240329	172000	88576133	1847	1847	1847	1847	0
104	20240329	171900	88576133	1847	1847	1847	1847	0
105	20240329	171800	88576133	1847	1847	1847	1847	0
106	20240329	171700	88576133	1847	1847	1847	1847	0
107	20240329	171600	88576133	1847	1847	1847	1847	0
108	20240329	171500	88576133	1847	1847	1847	1847	0
109	20240329	171400	88576133	1847	1847	1847	1847	0
110	20240329	171300	88576133	1847	1847	1847	1847	0
111	20240329	171200	88576133	1847	1847	1847	1847	0
112	20240329	171100	88576133	1847	1847	1847	1847	0
113	20240329	171000	88576133	1847	1847	1847	1847	0
114	20240329	170900	88576133	1847	1847	1847	1847	0
115	20240329	170800	88576133	1847	1847	1847	1847	0
116	20240329	170700	88576133	1847	1847	1847	1847	0
117	20240329	170600	88576133	1847	1847	1847	1847	0
118	20240329	170500	88576133	1847	1847	1847	1847	0
119	20240329	170400	88576133	1847	1847	1847	1847	0
120	20240329	170300	88576133	1847	1847	1847	1847	0
121	20240329	170200	88576133	1847	1847	1847	1847	0
122	20240329	170100	88576133	1847	1847	1847	1847	1502
123	20240329	170000	88576133	1847	1847	1847	1847	0
124	20240329	165900	88576133	1847	1847	1847	1847	0
125	20240329	165800	88576133	1847	1847	1847	1847	0
126	20240329	165700	88576133	1847	1847	1847	1847	0
127	20240329	165600	88576133	1847	1847	1847	1847	0
128	20240329	165500	88576133	1847	1847	1847	1847	0
129	20240329	165400	88576133	1847	1847	1847	1847	0
130	20240329	165300	88576133	1847	1847	1847	1847	0
131	20240329	165200	88576133	1847	1847	1847	1847	0
132	20240329	165100	88576133	1847	1847	1847	1847	0
133	20240329	165000	88576133	1847	1847	1847	1847	0
134	20240329	164900	88576133	1847	1847	1847	1847	0
135	20240329	164800	88576133	1847	1847	1847	1847	0
136	20240329	164700	88576133	1847	1847	1847	1847	0
137	20240329	164600	88576133	1847	1847	1847	1847	0
138	20240329	164500	88576133	1847	1847	1847	1847	0
139	20240329	164400	88576133	1847	1847	1847	1847	0
140	20240329	164300	88576133	1847	1847	1847	1847	0
141	20240329	164200	88576133	1847	1847	1847	1847	0
142	20240329	164100	88576133	1847	1847	1847	1847	0
143	20240329	164000	88576133	1847	1847	1847	1847	0
144	20240329	163900	88576133	1847	1847	1847	1847	0
145	20240329	163800	88576133	1847	1847	1847	1847	0
146	20240329	163700	88576133	1847	1847	1847	1847	0
147	20240329	163600	88576133	1847	1847	1847	1847	0
148	20240329	163500	88576133	1847	1847	1847	1847	0
149	20240329	163400	88576133	1847	1847	1847	1847	0
150	20240329	163300	88576133	1847	1847	1847	1847	0
151	20240329	163200	88576133	1847	1847	1847	1847	0
152	20240329	163100	88576133	1847	1847	1847	1847	1502
153	20240329	163000	88576133	1847	1847	1847	1847	0
154	20240329	162900	88576133	1847	1847	1847	1847	0
155	20240329	162800	88576133	1847	1847	1847	1847	0
156	20240329	162700	88576133	1847	1847	1847	1847	0
157	20240329	162600	88576133	1847	1847	1847	1847	0
158	20240329	162500	88576133	1847	1847	1847	1847	0
159	20240329	162400	88576133	1847	1847	1847	1847	0
160	20240329	162300	88576133	1847	1847	1847	1847	0
161	20240329	162200	88576133	1847	1847	1847	1847	0
162	20240329	162100	88576133	1847	1847	1847	1847	0
163	20240329	162000	88576133	1847	1847	1847	1847	0
164	20240329	161900	88576133	1847	1847	1847	1847	0
165	20240329	161800	88576133	1847	1847	1847	1847	0
166	20240329	161700	88576133	1847	1847	1847	1847	0
167	20240329	161600	88576133	1847	1847	1847	1847	0
168	20240329	161500	88576133	1847	1847	1847	1847	0
169	20240329	161400	88576133	1847	1847	1847	1847	0
170	20240329	161300	88576133	1847	1847	1847	1847	0
171	20240329	161200	88576133	1847	1847	1847	1847	0
172	20240329	161100	88576133	1847	1847	1847	1847	0
173	20240329	161000	88576133	1847	1847	1847	1847	0
174	20240329	160900	88576133	1847	1847	1847	1847	0
175	20240329	160800	88576133	1847	1847	1847	1847	0
176	20240329	160700	88576133	1847	1847	1847	1847	0
177	20240329	160600	88576133	1847	1847	1847	1847	0
178	20240329	160500	88576133	1847	1847	1847	1847	0
179	20240329	160400	88576133	1847	1847	1847	1847	0
180	20240329	160300	88576133	1847	1847	1847	1847	0
181	20240329	160200	88576133	1847	1847	1847	1847	0
182	20240329	160100	88576133	1847	1847	1847	1847	1502
183	20240329	160000	88576133	1847	1847	1847	1847	0
184	20240329	155900	88576133	1847	1847	1847	1847	0
185	20240329	155800	88576133	1847	1847	1847	1847	0
186	20240329	155700	88576133	1847	1847	1847	1847	0
187	20240329	155600	88576133	1847	1847	1847	1847	0
188	20240329	155500	88576133	1847	1847	1847	1847	0
189	20240329	155400	88576133	1847	1847	1847	1847	0
190	20240329	155300	88576133	1847	1847	1847	1847	0
191	20240329	155200	88576133	1847	1847	1847	1847	0
192	20240329	155100	88576133	1847	1847	1847	1847	0
193	20240329	155000	88576133	1847	1847	1847	1847	0
194	20240329	154900	88576133	1847	1847	1847	1847	0
195	20240329	154800	88576133	1847	1847	1847	1847	0
196	20240329	154700	88576133	1847	1847	1847	1847	0
197	20240329	154600	88576133	1847	1847	1847	1847	0
198	20240329	154500	88576133	1847	1847	1847	1847	0
199	20240329	154400	88576133	1847	1847	1847	1847	0
200	20240329	154300	88576133	1847	1847	1847	1847	0
201	20240329	154200	88576133	1847	1847	1847	1847	0
202	20240329	154100	88576133	1847	1847	1847	1847	0
203	20240329	154000	88576133	1847	1847	1847	1847	0
204	20240329	153900	88576133	1847	1847	1847	1847	0
205	20240329	153800	88576133	1847	1847	1847	1847	0
206	20240329	153700	88576133	1847	1847	1847	1847	0
207	20240329	153600	88576133	1847	1847	1847	1847	0
208	20240329	153500	88576133	1847	1847	1847	1847	0
209	20240329	153400	88576133	1847	1847	1847	1847	0
210	20240329	153300	88576133	1847	1847	1847	1847	0
211	20240329	153200	88576133	1847	1847	1847	1847	0
212	20240329	153100	88576133	1847	1847	1847	1847	1502
213	20240329	153000	88576133	1847	1847	1847	1847	1502
214	20240329	152900	85801939	1845	1845	1845	1845	0
215	20240329	152800	85801939	1845	1845	1845	1845	0
216	20240329	152700	85801939	1845	1845	1845	1845	0
217	20240329	152600	85801939	1845	1845	1845	1845	0
218	20240329	152500	85801939	1845	1845	1845	1845	0
219	20240329	152400	85801939	1845	1845	1845	1845	0
220	20240329	152300	85801939	1845	1845	1845	1845	0
221	20240329	152200	85801939	1845	1845	1845	1845	0
222	20240329	152100	85801939	1845	1845	1845	1845	0
223	20240329	152000	85801939	1845	1845	1845	1845	0
224	20240329	151900	85801939	1845	1845	1845	1845	2
225	20240329	151800	85798249	1843	1845	1845	1843	1651
226	20240329	151700	82754998	1843	1843	1843	1843	0
227	20240329	151600	82754998	1843	1843	1843	1843	0
228	20240329	151500	82754998	1843	1843	1843	1843	0
229	20240329	151400	82754998	1843	1843	1843	1843	0
230	20240329	151300	82754998	1843	1843	1843	1843	53
231	20240329	151200	82657319	1845	1845	1845	1845	1
232	20240329	151100	82655474	1843	1843	1843	1843	1
233	20240329	151000	82653631	1843	1842	1845	1842	25
234	20240329	150900	82607577	1843	1843	1843	1843	196
235	20240329	150800	82246349	1846	1845	1846	1845	19
236	20240329	150700	82211293	1846	1846	1846	1846	0
237	20240329	150600	82211293	1846	1846	1846	1846	0
238	20240329	150500	82211293	1846	1846	1846	1846	0
239	20240329	150400	82211293	1846	1846	1846	1846	0
240	20240329	150300	82211293	1846	1846	1846	1846	15
241	20240329	150200	82183603	1846	1846	1846	1846	2
242	20240329	150100	82179911	1846	1843	1846	1843	3
243	20240329	150000	82174379	1846	1846	1846	1846	1
244	20240329	145900	82172533	1843	1843	1843	1843	500
245	20240329	145800	81251033	1847	1843	1847	1843	2
246	20240329	145700	81247343	1847	1843	1847	1843	3
247	20240329	145600	81241806	1847	1843	1847	1843	101
248	20240329	145500	81055659	1847	1847	1847	1847	0
249	20240329	145400	81055659	1847	1842	1847	1842	71
250	20240329	145300	80924852	1842	1846	1846	1842	2
251	20240329	145200	80921164	1842	1842	1842	1842	4
252	20240329	145100	80913796	1846	1842	1846	1842	3
253	20240329	145000	80908266	1842	1843	1843	1842	311
254	20240329	144900	80335384	1846	1846	1846	1846	1
255	20240329	144800	80333538	1844	1844	1844	1844	832
256	20240329	144700	78799330	1844	1844	1844	1844	0
257	20240329	144600	78799330	1844	1846	1846	1844	92
258	20240329	144500	78629680	1846	1847	1847	1846	17
259	20240329	144400	78598286	1848	1848	1848	1848	0
260	20240329	144300	78598286	1848	1848	1848	1848	8
261	20240329	144200	78583502	1848	1848	1848	1848	0
262	20240329	144100	78583502	1848	1848	1848	1848	0
263	20240329	144000	78583502	1848	1846	1848	1846	500
264	20240329	143900	77660104	1846	1846	1846	1846	0
265	20240329	143800	77660104	1846	1845	1846	1845	2345
266	20240329	143700	73332247	1845	1845	1845	1845	54
267	20240329	143600	73232617	1845	1845	1845	1845	0
268	20240329	143500	73232617	1845	1845	1845	1845	0
269	20240329	143400	73232617	1845	1845	1845	1845	0
270	20240329	143300	73232617	1845	1845	1845	1845	1
271	20240329	143200	73230772	1842	1842	1842	1842	0
272	20240329	143100	73230772	1842	1842	1842	1842	0
273	20240329	143000	73230772	1842	1842	1842	1842	0
274	20240329	142900	73230772	1842	1845	1845	1842	1001
275	20240329	142800	71386927	1842	1842	1842	1842	1000
276	20240329	142700	69544927	1844	1842	1844	1842	1164
277	20240329	142600	67399829	1842	1842	1842	1842	4790
278	20240329	142500	58576649	1842	1842	1842	1842	410
279	20240329	142400	57821429	1842	1842	1842	1842	0
280	20240329	142300	57821429	1842	1842	1842	1842	0
281	20240329	142200	57821429	1842	1841	1842	1841	879
282	20240329	142100	56202611	1841	1841	1841	1841	200
283	20240329	142000	55834411	1838	1838	1838	1838	0
284	20240329	141900	55834411	1838	1838	1838	1838	144
285	20240329	141800	55569739	1838	1838	1838	1838	0
286	20240329	141700	55569739	1838	1838	1838	1838	0
287	20240329	141600	55569739	1838	1838	1838	1838	0
288	20240329	141500	55569739	1838	1838	1838	1838	1
289	20240329	141400	55567901	1835	1835	1835	1835	0
290	20240329	141300	55567901	1835	1835	1835	1835	0
291	20240329	141200	55567901	1835	1835	1835	1835	476
292	20240329	141100	54694441	1835	1835	1835	1835	0
293	20240329	141000	54694441	1835	1835	1835	1835	0
294	20240329	140900	54694441	1835	1835	1835	1835	0
295	20240329	140800	54694441	1835	1835	1835	1835	0
296	20240329	140700	54694441	1835	1835	1835	1835	0
297	20240329	140600	54694441	1835	1835	1835	1835	1
298	20240329	140500	54692606	1824	1824	1824	1824	0
299	20240329	140400	54692606	1824	1824	1824	1824	0
300	20240329	140300	54692606	1824	1824	1824	1824	208
301	20240329	140200	54313214	1824	1824	1824	1824	0
302	20240329	140100	54313214	1824	1825	1825	1824	408
303	20240329	140000	53568630	1824	1824	1824	1824	0
304	20240329	135900	53568630	1824	1824	1824	1824	0
305	20240329	135800	53568630	1824	1824	1824	1824	0
306	20240329	135700	53568630	1824	1824	1824	1824	1
307	20240329	135600	53566806	1824	1830	1830	1824	120
308	20240329	135500	53347608	1835	1835	1835	1835	0
309	20240329	135400	53347608	1835	1835	1835	1835	0
310	20240329	135300	53347608	1835	1835	1835	1835	0
311	20240329	135200	53347608	1835	1835	1835	1835	0
312	20240329	135100	53347608	1835	1835	1835	1835	0
313	20240329	135000	53347608	1835	1835	1835	1835	0
314	20240329	134900	53347608	1835	1835	1835	1835	0
315	20240329	134800	53347608	1835	1835	1835	1835	0
316	20240329	134700	53347608	1835	1832	1835	1832	270
317	20240329	134600	52852884	1832	1832	1832	1832	0
318	20240329	134500	52852884	1832	1832	1832	1832	0
319	20240329	134400	52852884	1832	1832	1832	1832	7
320	20240329	134300	52840060	1832	1832	1832	1832	0
321	20240329	134200	52840060	1832	1832	1832	1832	0
322	20240329	134100	52840060	1832	1832	1832	1832	0
323	20240329	134000	52840060	1832	1832	1832	1832	0
324	20240329	133900	52840060	1832	1832	1832	1832	0
325	20240329	133800	52840060	1832	1832	1832	1832	0
326	20240329	133700	52840060	1832	1832	1832	1832	0
327	20240329	133600	52840060	1832	1832	1832	1832	0
328	20240329	133500	52840060	1832	1832	1832	1832	0
329	20240329	133400	52840060	1832	1832	1832	1832	0
330	20240329	133300	52840060	1832	1832	1832	1832	0
331	20240329	133200	52840060	1832	1832	1832	1832	0
332	20240329	133100	52840060	1832	1832	1832	1832	0
333	20240329	133000	52840060	1832	1832	1832	1832	0
334	20240329	132900	52840060	1832	1832	1832	1832	0
335	20240329	132800	52840060	1832	1832	1832	1832	0
336	20240329	132700	52840060	1832	1832	1832	1832	0
337	20240329	132600	52840060	1832	1832	1832	1832	0
338	20240329	132500	52840060	1832	1832	1832	1832	0
339	20240329	132400	52840060	1832	1832	1832	1832	0
340	20240329	132300	52840060	1832	1832	1832	1832	0
341	20240329	132200	52840060	1832	1832	1832	1832	0
342	20240329	132100	52840060	1832	1832	1832	1832	7
343	20240329	132000	52827236	1832	1832	1832	1832	0
344	20240329	131900	52827236	1832	1832	1832	1832	0
345	20240329	131800	52827236	1832	1832	1832	1832	0
346	20240329	131700	52827236	1832	1832	1832	1832	0
347	20240329	131600	52827236	1832	1832	1832	1832	0
348	20240329	131500	52827236	1832	1832	1832	1832	0
349	20240329	131400	52827236	1832	1832	1832	1832	0
350	20240329	131300	52827236	1832	1832	1832	1832	4
351	20240329	131200	52819908	1832	1832	1832	1832	0
352	20240329	131100	52819908	1832	1832	1832	1832	0
353	20240329	131000	52819908	1832	1832	1832	1832	0
354	20240329	130900	52819908	1832	1832	1832	1832	0
355	20240329	130800	52819908	1832	1832	1832	1832	0
356	20240329	130700	52819908	1832	1831	1832	1831	2
357	20240329	130600	52816245	1823	1823	1823	1823	0
358	20240329	130500	52816245	1823	1823	1823	1823	0
359	20240329	130400	52816245	1823	1823	1823	1823	0
360	20240329	130300	52816245	1823	1825	1825	1823	1735
361	20240329	130200	49650977	1826	1826	1826	1826	73
362	20240329	130100	49517679	1826	1826	1826	1826	0
363	20240329	130000	49517679	1826	1826	1826	1826	0
364	20240329	125900	49517679	1826	1826	1826	1826	0
365	20240329	125800	49517679	1826	1826	1826	1826	0
366	20240329	125700	49517679	1826	1826	1826	1826	0
367	20240329	125600	49517679	1826	1826	1826	1826	0
368	20240329	125500	49517679	1826	1826	1826	1826	0
369	20240329	125400	49517679	1826	1826	1826	1826	0
370	20240329	125300	49517679	1826	1826	1826	1826	0
371	20240329	125200	49517679	1826	1826	1826	1826	0
372	20240329	125100	49517679	1826	1826	1826	1826	0
373	20240329	125000	49517679	1826	1826	1826	1826	0
374	20240329	124900	49517679	1826	1826	1826	1826	0
375	20240329	124800	49517679	1826	1826	1826	1826	0
376	20240329	124700	49517679	1826	1826	1826	1826	0
377	20240329	124600	49517679	1826	1826	1826	1826	0
378	20240329	124500	49517679	1826	1826	1826	1826	0
379	20240329	124400	49517679	1826	1826	1826	1826	0
380	20240329	124300	49517679	1826	1826	1826	1826	0
381	20240329	124200	49517679	1826	1826	1826	1826	0
382	20240329	124100	49517679	1826	1826	1826	1826	0
383	20240329	124000	49517679	1826	1826	1826	1826	0
384	20240329	123900	49517679	1826	1826	1826	1826	0
385	20240329	123800	49517679	1826	1826	1826	1826	0
386	20240329	123700	49517679	1826	1826	1826	1826	0
387	20240329	123600	49517679	1826	1826	1826	1826	0
388	20240329	123500	49517679	1826	1826	1826	1826	0
389	20240329	123400	49517679	1826	1826	1826	1826	1
390	20240329	123300	49515853	1826	1826	1826	1826	0
391	20240329	123200	49515853	1826	1826	1826	1826	0
392	20240329	123100	49515853	1826	1826	1826	1826	0
393	20240329	123000	49515853	1826	1826	1826	1826	0
394	20240329	122900	49515853	1826	1826	1826	1826	0
395	20240329	122800	49515853	1826	1826	1826	1826	0
396	20240329	122700	49515853	1826	1826	1826	1826	0
397	20240329	122600	49515853	1826	1826	1826	1826	0
398	20240329	122500	49515853	1826	1826	1826	1826	0
399	20240329	122400	49515853	1826	1826	1826	1826	0
400	20240329	122300	49515853	1826	1826	1826	1826	0
401	20240329	122200	49515853	1826	1826	1826	1826	0
402	20240329	122100	49515853	1826	1826	1826	1826	0
403	20240329	122000	49515853	1826	1826	1826	1826	70
404	20240329	121900	49388033	1826	1826	1826	1826	0
405	20240329	121800	49388033	1826	1826	1826	1826	0
406	20240329	121700	49388033	1826	1826	1826	1826	0
407	20240329	121600	49388033	1826	1826	1826	1826	1930
408	20240329	121500	45863853	1824	1825	1825	1824	100
409	20240329	121400	45681443	1826	1826	1826	1826	7070
410	20240329	121300	32771623	1826	1826	1826	1826	325
411	20240329	121200	32178173	1826	1826	1826	1826	233
412	20240329	121100	31752715	1826	1826	1826	1826	50
413	20240329	121000	31661415	1830	1830	1830	1830	12
414	20240329	120900	31639455	1826	1826	1826	1826	0
415	20240329	120800	31639455	1826	1826	1826	1826	0
416	20240329	120700	31639455	1826	1826	1826	1826	0
417	20240329	120600	31639455	1826	1826	1826	1826	0
418	20240329	120500	31639455	1826	1826	1826	1826	0
419	20240329	120400	31639455	1826	1826	1826	1826	0
420	20240329	120300	31639455	1826	1826	1826	1826	0
421	20240329	120200	31639455	1826	1826	1826	1826	0
422	20240329	120100	31639455	1826	1826	1826	1826	100
423	20240329	120000	31456855	1826	1826	1826	1826	9
424	20240329	115900	31440421	1826	1826	1826	1826	0
425	20240329	115800	31440421	1826	1826	1826	1826	0
426	20240329	115700	31440421	1826	1826	1826	1826	0
427	20240329	115600	31440421	1826	1826	1826	1826	479
428	20240329	115500	30565767	1826	1826	1826	1826	8
429	20240329	115400	30551159	1824	1824	1824	1824	0
430	20240329	115300	30551159	1824	1824	1824	1824	480
431	20240329	115200	29675639	1825	1825	1825	1825	1351
432	20240329	115100	27210064	1826	1826	1826	1826	91
433	20240329	115000	27043898	1826	1826	1826	1826	0
434	20240329	114900	27043898	1826	1826	1826	1826	0
435	20240329	114800	27043898	1826	1826	1826	1826	0
436	20240329	114700	27043898	1826	1826	1826	1826	274
437	20240329	114600	26543574	1826	1829	1829	1826	271
438	20240329	114500	26048701	1829	1829	1829	1829	1
439	20240329	114400	26046872	1831	1831	1831	1831	0
440	20240329	114300	26046872	1831	1831	1831	1831	0
441	20240329	114200	26046872	1831	1831	1831	1831	0
442	20240329	114100	26046872	1831	1831	1831	1831	0
443	20240329	114000	26046872	1831	1831	1831	1831	0
444	20240329	113900	26046872	1831	1831	1831	1831	0
445	20240329	113800	26046872	1831	1831	1831	1831	0
446	20240329	113700	26046872	1831	1831	1831	1831	0
447	20240329	113600	26046872	1831	1831	1831	1831	0
448	20240329	113500	26046872	1831	1831	1831	1831	0
449	20240329	113400	26046872	1831	1831	1831	1831	13
450	20240329	113300	26023069	1831	1831	1831	1831	0
451	20240329	113200	26023069	1831	1831	1831	1831	0
452	20240329	113100	26023069	1831	1831	1831	1831	1
453	20240329	113000	26021238	1826	1826	1826	1826	0
454	20240329	112900	26021238	1826	1826	1826	1826	0
455	20240329	112800	26021238	1826	1826	1826	1826	0
456	20240329	112700	26021238	1826	1826	1826	1826	0
457	20240329	112600	26021238	1826	1826	1826	1826	0
458	20240329	112500	26021238	1826	1826	1826	1826	0
459	20240329	112400	26021238	1826	1826	1826	1826	0
460	20240329	112300	26021238	1826	1826	1826	1826	0
461	20240329	112200	26021238	1826	1826	1826	1826	0
462	20240329	112100	26021238	1826	1826	1826	1826	0
463	20240329	112000	26021238	1826	1826	1826	1826	0
464	20240329	111900	26021238	1826	1826	1826	1826	0
465	20240329	111800	26021238	1826	1826	1826	1826	0
466	20240329	111700	26021238	1826	1826	1826	1826	1741
467	20240329	111600	22842172	1824	1824	1824	1824	1
468	20240329	111500	22840348	1824	1826	1826	1824	692
469	20240329	111400	21577354	1826	1830	1830	1826	2353
470	20240329	111300	17272155	1831	1831	1831	1831	0
471	20240329	111200	17272155	1831	1831	1831	1831	1
472	20240329	111100	17270324	1831	1830	1831	1830	127
473	20240329	111000	17037894	1831	1831	1831	1831	0
474	20240329	110900	17037894	1831	1831	1831	1831	0
475	20240329	110800	17037894	1831	1831	1831	1831	185
476	20240329	110700	16699159	1832	1832	1832	1832	136
477	20240329	110600	16450007	1832	1834	1834	1832	243
478	20240329	110500	16004415	1834	1834	1834	1834	50
479	20240329	110400	15912715	1834	1834	1834	1834	0
480	20240329	110300	15912715	1834	1834	1834	1834	0
481	20240329	110200	15912715	1834	1834	1834	1834	2
482	20240329	110100	15909047	1835	1835	1835	1835	0
483	20240329	110000	15909047	1835	1835	1835	1835	0
484	20240329	105900	15909047	1835	1835	1835	1835	0
485	20240329	105800	15909047	1835	1835	1835	1835	0
486	20240329	105700	15909047	1835	1835	1835	1835	0
487	20240329	105600	15909047	1835	1835	1835	1835	0
488	20240329	105500	15909047	1835	1835	1835	1835	0
489	20240329	105400	15909047	1835	1835	1835	1835	0
490	20240329	105300	15909047	1835	1835	1835	1835	0
491	20240329	105200	15909047	1835	1835	1835	1835	0
492	20240329	105100	15909047	1835	1835	1835	1835	0
493	20240329	105000	15909047	1835	1835	1835	1835	10
494	20240329	104900	15890697	1835	1835	1835	1835	0
495	20240329	104800	15890697	1835	1835	1835	1835	0
496	20240329	104700	15890697	1835	1835	1835	1835	0
497	20240329	104600	15890697	1835	1835	1835	1835	2
498	20240329	104500	15887027	1835	1835	1835	1835	0
499	20240329	104400	15887027	1835	1835	1835	1835	0
500	20240329	104300	15887027	1835	1835	1835	1835	0
501	20240329	104200	15887027	1835	1835	1835	1835	0
502	20240329	104100	15887027	1835	1835	1835	1835	6
503	20240329	104000	15876017	1838	1838	1838	1838	0
504	20240329	103900	15876017	1838	1838	1838	1838	0
505	20240329	103800	15876017	1838	1838	1838	1838	0
506	20240329	103700	15876017	1838	1838	1838	1838	15
507	20240329	103600	15848447	1838	1838	1838	1838	0
508	20240329	103500	15848447	1838	1838	1838	1838	0
509	20240329	103400	15848447	1838	1838	1838	1838	0
510	20240329	103300	15848447	1838	1838	1838	1838	0
511	20240329	103200	15848447	1838	1840	1840	1838	24
512	20240329	103100	15804333	1840	1840	1840	1840	0
513	20240329	103000	15804333	1840	1840	1840	1840	0
514	20240329	102900	15804333	1840	1840	1840	1840	0
515	20240329	102800	15804333	1840	1840	1840	1840	0
516	20240329	102700	15804333	1840	1840	1840	1840	18
517	20240329	102600	15771213	1830	1830	1830	1830	0
518	20240329	102500	15771213	1830	1830	1830	1830	142
519	20240329	102400	15511353	1830	1830	1830	1830	0
520	20240329	102300	15511353	1830	1830	1830	1830	0
521	20240329	102200	15511353	1830	1830	1830	1830	0
522	20240329	102100	15511353	1830	1830	1830	1830	0
523	20240329	102000	15511353	1830	1830	1830	1830	0
524	20240329	101900	15511353	1830	1830	1830	1830	76
525	20240329	101800	15372273	1830	1835	1835	1830	2297
526	20240329	101700	11166891	1842	1842	1842	1842	0
527	20240329	101600	11166891	1842	1842	1842	1842	0
528	20240329	101500	11166891	1842	1842	1842	1842	0
529	20240329	101400	11166891	1842	1842	1842	1842	0
530	20240329	101300	11166891	1842	1842	1842	1842	0
531	20240329	101200	11166891	1842	1842	1842	1842	2
532	20240329	101100	11163207	1834	1834	1834	1834	1000
533	20240329	101000	9329207	1842	1842	1842	1842	0
534	20240329	100900	9329207	1842	1842	1842	1842	1
535	20240329	100800	9327365	1842	1842	1842	1842	0
536	20240329	100700	9327365	1842	1842	1842	1842	1
537	20240329	100600	9325523	1834	1841	1841	1834	1032
538	20240329	100500	7427284	1842	1842	1842	1842	0
539	20240329	100400	7427284	1842	1842	1842	1842	0
540	20240329	100300	7427284	1842	1842	1842	1842	22
541	20240329	100200	7386760	1842	1842	1842	1842	0
542	20240329	100100	7386760	1842	1842	1842	1842	0
543	20240329	100000	7386760	1842	1842	1842	1842	1
544	20240329	095900	7384918	1844	1844	1844	1844	0
545	20240329	095800	7384918	1844	1844	1844	1844	5
546	20240329	095700	7375698	1844	1844	1844	1844	60
547	20240329	095600	7265058	1844	1844	1844	1844	0
548	20240329	095500	7265058	1844	1844	1844	1844	0
549	20240329	095400	7265058	1844	1844	1844	1844	0
550	20240329	095300	7265058	1844	1844	1844	1844	54
551	20240329	095200	7165482	1844	1844	1844	1844	1
552	20240329	095100	7163638	1841	1841	1841	1841	0
553	20240329	095000	7163638	1841	1841	1841	1841	5
554	20240329	094900	7154433	1841	1841	1841	1841	0
555	20240329	094800	7154433	1841	1844	1844	1841	304
556	20240329	094700	6593869	1844	1844	1844	1844	0
557	20240329	094600	6593869	1844	1844	1844	1844	6
558	20240329	094500	6582805	1844	1844	1844	1844	1
559	20240329	094400	6580961	1840	1840	1840	1840	0
560	20240329	094300	6580961	1840	1840	1840	1840	3
561	20240329	094200	6575441	1844	1844	1844	1844	0
562	20240329	094100	6575441	1844	1844	1844	1844	0
563	20240329	094000	6575441	1844	1844	1844	1844	60
564	20240329	093900	6464801	1844	1844	1844	1844	0
565	20240329	093800	6464801	1844	1844	1844	1844	0
566	20240329	093700	6464801	1844	1844	1844	1844	0
567	20240329	093600	6464801	1844	1844	1844	1844	1
568	20240329	093500	6462957	1840	1840	1840	1840	0
569	20240329	093400	6462957	1840	1840	1840	1840	0
570	20240329	093300	6462957	1840	1840	1840	1840	0
571	20240329	093200	6462957	1840	1840	1840	1840	0
572	20240329	093100	6462957	1840	1840	1840	1840	300
573	20240329	093000	5910957	1835	1835	1835	1835	127
574	20240329	092900	5677912	1835	1835	1835	1835	3
575	20240329	092800	5672407	1835	1835	1835	1835	0
576	20240329	092700	5672407	1835	1835	1835	1835	0
577	20240329	092600	5672407	1835	1835	1835	1835	1
578	20240329	092500	5670572	1835	1835	1835	1835	205
579	20240329	092400	5294397	1835	1835	1835	1835	10
580	20240329	092300	5276047	1835	1835	1835	1835	11
581	20240329	092200	5255862	1835	1835	1835	1835	137
582	20240329	092100	5004467	1840	1840	1840	1840	0
583	20240329	092000	5004467	1840	1840	1840	1840	245
584	20240329	091900	4553667	1840	1840	1840	1840	0
585	20240329	091800	4553667	1840	1840	1840	1840	84
586	20240329	091700	4399107	1846	1846	1846	1846	0
587	20240329	091600	4399107	1846	1846	1846	1846	51
588	20240329	091500	4304961	1846	1846	1846	1846	3
589	20240329	091400	4299423	1846	1846	1846	1846	416
590	20240329	091300	3531487	1846	1846	1846	1846	297
591	20240329	091200	2983225	1846	1846	1846	1846	1
592	20240329	091100	2981379	1846	1846	1846	1846	75
593	20240329	091000	2842929	1846	1835	1846	1835	2
594	20240329	090900	2839248	1835	1835	1835	1835	0
595	20240329	090800	2839248	1835	1835	1835	1835	25
596	20240329	090700	2793373	1841	1841	1841	1841	108
597	20240329	090600	2594545	1848	1848	1848	1848	30
598	20240329	090500	2539105	1848	1835	1848	1835	225
599	20240329	090400	2126087	1835	1835	1835	1835	0
600	20240329	090300	2126087	1835	1835	1835	1835	116
601	20240329	090200	1913227	1825	1825	1825	1825	0
602	20240329	090100	1913227	1825	1827	1827	1823	673
603	20240329	090000	685125	1827	1827	1827	1827	375