KissMeData/215380/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203700	60766092	1856	1856	1856	1856	263
3	20240311	203600	60766092	1856	1856	1856	1856	0
4	20240311	203500	60766092	1856	1856	1856	1856	0
5	20240311	203400	60766092	1856	1856	1856	1856	0
6	20240311	203300	60766092	1856	1856	1856	1856	0
7	20240311	203200	60766092	1856	1856	1856	1856	0
8	20240311	203100	60766092	1856	1856	1856	1856	0
9	20240311	203000	60766092	1856	1856	1856	1856	0
10	20240311	202900	60766092	1856	1856	1856	1856	0
11	20240311	202800	60766092	1856	1856	1856	1856	0
12	20240311	202700	60766092	1856	1856	1856	1856	0
13	20240311	202600	60766092	1856	1856	1856	1856	0
14	20240311	202500	60766092	1856	1856	1856	1856	0
15	20240311	202400	60766092	1856	1856	1856	1856	0
16	20240311	202300	60766092	1856	1856	1856	1856	0
17	20240311	202200	60766092	1856	1856	1856	1856	0
18	20240311	202100	60766092	1856	1856	1856	1856	0
19	20240311	202000	60766092	1856	1856	1856	1856	0
20	20240311	201900	60766092	1856	1856	1856	1856	0
21	20240311	201800	60766092	1856	1856	1856	1856	0
22	20240311	201700	60766092	1856	1856	1856	1856	0
23	20240311	201600	60766092	1856	1856	1856	1856	0
24	20240311	201500	60766092	1856	1856	1856	1856	0
25	20240311	201400	60766092	1856	1856	1856	1856	0
26	20240311	201300	60766092	1856	1856	1856	1856	0
27	20240311	201200	60766092	1856	1856	1856	1856	0
28	20240311	201100	60766092	1856	1856	1856	1856	0
29	20240311	201000	60766092	1856	1856	1856	1856	0
30	20240311	200900	60766092	1856	1856	1856	1856	0
31	20240311	200800	60766092	1856	1856	1856	1856	0
32	20240311	200700	60766092	1856	1856	1856	1856	263
33	20240311	200600	60766092	1856	1856	1856	1856	0
34	20240311	200500	60766092	1856	1856	1856	1856	0
35	20240311	200400	60766092	1856	1856	1856	1856	0
36	20240311	200300	60766092	1856	1856	1856	1856	0
37	20240311	200200	60766092	1856	1856	1856	1856	0
38	20240311	200100	60766092	1856	1856	1856	1856	0
39	20240311	200000	60766092	1856	1856	1856	1856	0
40	20240311	195900	60766092	1856	1856	1856	1856	0
41	20240311	195800	60766092	1856	1856	1856	1856	0
42	20240311	195700	60766092	1856	1856	1856	1856	0
43	20240311	195600	60766092	1856	1856	1856	1856	0
44	20240311	195500	60766092	1856	1856	1856	1856	0
45	20240311	195400	60766092	1856	1856	1856	1856	0
46	20240311	195300	60766092	1856	1856	1856	1856	0
47	20240311	195200	60766092	1856	1856	1856	1856	0
48	20240311	195100	60766092	1856	1856	1856	1856	0
49	20240311	195000	60766092	1856	1856	1856	1856	0
50	20240311	194900	60766092	1856	1856	1856	1856	0
51	20240311	194800	60766092	1856	1856	1856	1856	0
52	20240311	194700	60766092	1856	1856	1856	1856	0
53	20240311	194600	60766092	1856	1856	1856	1856	0
54	20240311	194500	60766092	1856	1856	1856	1856	0
55	20240311	194400	60766092	1856	1856	1856	1856	0
56	20240311	194300	60766092	1856	1856	1856	1856	0
57	20240311	194200	60766092	1856	1856	1856	1856	0
58	20240311	194100	60766092	1856	1856	1856	1856	0
59	20240311	194000	60766092	1856	1856	1856	1856	0
60	20240311	193900	60766092	1856	1856	1856	1856	0
61	20240311	193800	60766092	1856	1856	1856	1856	0
62	20240311	193700	60766092	1856	1856	1856	1856	263
63	20240311	193600	60766092	1856	1856	1856	1856	0
64	20240311	193500	60766092	1856	1856	1856	1856	0
65	20240311	193400	60766092	1856	1856	1856	1856	0
66	20240311	193300	60766092	1856	1856	1856	1856	0
67	20240311	193200	60766092	1856	1856	1856	1856	0
68	20240311	193100	60766092	1856	1856	1856	1856	0
69	20240311	193000	60766092	1856	1856	1856	1856	0
70	20240311	192900	60766092	1856	1856	1856	1856	0
71	20240311	192800	60766092	1856	1856	1856	1856	0
72	20240311	192700	60766092	1856	1856	1856	1856	0
73	20240311	192600	60766092	1856	1856	1856	1856	0
74	20240311	192500	60766092	1856	1856	1856	1856	0
75	20240311	192400	60766092	1856	1856	1856	1856	0
76	20240311	192300	60766092	1856	1856	1856	1856	0
77	20240311	192200	60766092	1856	1856	1856	1856	0
78	20240311	192100	60766092	1856	1856	1856	1856	0
79	20240311	192000	60766092	1856	1856	1856	1856	0
80	20240311	191900	60766092	1856	1856	1856	1856	0
81	20240311	191800	60766092	1856	1856	1856	1856	0
82	20240311	191700	60766092	1856	1856	1856	1856	0
83	20240311	191600	60766092	1856	1856	1856	1856	0
84	20240311	191500	60766092	1856	1856	1856	1856	0
85	20240311	191400	60766092	1856	1856	1856	1856	0
86	20240311	191300	60766092	1856	1856	1856	1856	0
87	20240311	191200	60766092	1856	1856	1856	1856	0
88	20240311	191100	60766092	1856	1856	1856	1856	0
89	20240311	191000	60766092	1856	1856	1856	1856	0
90	20240311	190900	60766092	1856	1856	1856	1856	0
91	20240311	190800	60766092	1856	1856	1856	1856	0
92	20240311	190700	60766092	1856	1856	1856	1856	263
93	20240311	190600	60766092	1856	1856	1856	1856	0
94	20240311	190500	60766092	1856	1856	1856	1856	0
95	20240311	190400	60766092	1856	1856	1856	1856	0
96	20240311	190300	60766092	1856	1856	1856	1856	0
97	20240311	190200	60766092	1856	1856	1856	1856	0
98	20240311	190100	60766092	1856	1856	1856	1856	0
99	20240311	190000	60766092	1856	1856	1856	1856	0
100	20240311	185900	60766092	1856	1856	1856	1856	0
101	20240311	185800	60766092	1856	1856	1856	1856	0
102	20240311	185700	60766092	1856	1856	1856	1856	0
103	20240311	185600	60766092	1856	1856	1856	1856	0
104	20240311	185500	60766092	1856	1856	1856	1856	0
105	20240311	185400	60766092	1856	1856	1856	1856	0
106	20240311	185300	60766092	1856	1856	1856	1856	0
107	20240311	185200	60766092	1856	1856	1856	1856	0
108	20240311	185100	60766092	1856	1856	1856	1856	0
109	20240311	185000	60766092	1856	1856	1856	1856	0
110	20240311	184900	60766092	1856	1856	1856	1856	0
111	20240311	184800	60766092	1856	1856	1856	1856	0
112	20240311	184700	60766092	1856	1856	1856	1856	0
113	20240311	184600	60766092	1856	1856	1856	1856	0
114	20240311	184500	60766092	1856	1856	1856	1856	0
115	20240311	184400	60766092	1856	1856	1856	1856	0
116	20240311	184300	60766092	1856	1856	1856	1856	0
117	20240311	184200	60766092	1856	1856	1856	1856	0
118	20240311	184100	60766092	1856	1856	1856	1856	0
119	20240311	184000	60766092	1856	1856	1856	1856	0
120	20240311	183900	60766092	1856	1856	1856	1856	0
121	20240311	183800	60766092	1856	1856	1856	1856	0
122	20240311	183700	60766092	1856	1856	1856	1856	263
123	20240311	183600	60766092	1856	1856	1856	1856	0
124	20240311	183500	60766092	1856	1856	1856	1856	0
125	20240311	183400	60766092	1856	1856	1856	1856	0
126	20240311	183300	60766092	1856	1856	1856	1856	0
127	20240311	183200	60766092	1856	1856	1856	1856	0
128	20240311	183100	60766092	1856	1856	1856	1856	0
129	20240311	183000	60766092	1856	1856	1856	1856	0
130	20240311	182900	60766092	1856	1856	1856	1856	0
131	20240311	182800	60766092	1856	1856	1856	1856	0
132	20240311	182700	60766092	1856	1856	1856	1856	0
133	20240311	182600	60766092	1856	1856	1856	1856	0
134	20240311	182500	60766092	1856	1856	1856	1856	0
135	20240311	182400	60766092	1856	1856	1856	1856	0
136	20240311	182300	60766092	1856	1856	1856	1856	0
137	20240311	182200	60766092	1856	1856	1856	1856	0
138	20240311	182100	60766092	1856	1856	1856	1856	0
139	20240311	182000	60766092	1856	1856	1856	1856	0
140	20240311	181900	60766092	1856	1856	1856	1856	0
141	20240311	181800	60766092	1856	1856	1856	1856	0
142	20240311	181700	60766092	1856	1856	1856	1856	0
143	20240311	181600	60766092	1856	1856	1856	1856	0
144	20240311	181500	60766092	1856	1856	1856	1856	0
145	20240311	181400	60766092	1856	1856	1856	1856	0
146	20240311	181300	60766092	1856	1856	1856	1856	0
147	20240311	181200	60766092	1856	1856	1856	1856	0
148	20240311	181100	60766092	1856	1856	1856	1856	0
149	20240311	181000	60766092	1856	1856	1856	1856	0
150	20240311	180900	60766092	1856	1856	1856	1856	0
151	20240311	180800	60766092	1856	1856	1856	1856	0
152	20240311	180700	60766092	1856	1856	1856	1856	263
153	20240311	180600	60766092	1856	1856	1856	1856	0
154	20240311	180500	60766092	1856	1856	1856	1856	0
155	20240311	180400	60766092	1856	1856	1856	1856	0
156	20240311	180300	60766092	1856	1856	1856	1856	0
157	20240311	180200	60766092	1856	1856	1856	1856	0
158	20240311	180100	60766092	1856	1856	1856	1856	0
159	20240311	180000	60766092	1856	1856	1856	1856	0
160	20240311	175900	60766092	1856	1856	1856	1856	0
161	20240311	175800	60766092	1856	1856	1856	1856	0
162	20240311	175700	60766092	1856	1856	1856	1856	0
163	20240311	175600	60766092	1856	1856	1856	1856	0
164	20240311	175500	60766092	1856	1856	1856	1856	0
165	20240311	175400	60766092	1856	1856	1856	1856	0
166	20240311	175300	60766092	1856	1856	1856	1856	0
167	20240311	175200	60766092	1856	1856	1856	1856	0
168	20240311	175100	60766092	1856	1856	1856	1856	0
169	20240311	175000	60766092	1856	1856	1856	1856	0
170	20240311	174900	60766092	1856	1856	1856	1856	0
171	20240311	174800	60766092	1856	1856	1856	1856	0
172	20240311	174700	60766092	1856	1856	1856	1856	0
173	20240311	174600	60766092	1856	1856	1856	1856	0
174	20240311	174500	60766092	1856	1856	1856	1856	0
175	20240311	174400	60766092	1856	1856	1856	1856	0
176	20240311	174300	60766092	1856	1856	1856	1856	0
177	20240311	174200	60766092	1856	1856	1856	1856	0
178	20240311	174100	60766092	1856	1856	1856	1856	0
179	20240311	174000	60766092	1856	1856	1856	1856	0
180	20240311	173900	60766092	1856	1856	1856	1856	0
181	20240311	173800	60766092	1856	1856	1856	1856	0
182	20240311	173700	60766092	1856	1856	1856	1856	263
183	20240311	173600	60766092	1856	1856	1856	1856	0
184	20240311	173500	60766092	1856	1856	1856	1856	0
185	20240311	173400	60766092	1856	1856	1856	1856	0
186	20240311	173300	60766092	1856	1856	1856	1856	0
187	20240311	173200	60766092	1856	1856	1856	1856	0
188	20240311	173100	60766092	1856	1856	1856	1856	0
189	20240311	173000	60766092	1856	1856	1856	1856	0
190	20240311	172900	60766092	1856	1856	1856	1856	0
191	20240311	172800	60766092	1856	1856	1856	1856	0
192	20240311	172700	60766092	1856	1856	1856	1856	0
193	20240311	172600	60766092	1856	1856	1856	1856	0
194	20240311	172500	60766092	1856	1856	1856	1856	0
195	20240311	172400	60766092	1856	1856	1856	1856	0
196	20240311	172300	60766092	1856	1856	1856	1856	0
197	20240311	172200	60766092	1856	1856	1856	1856	0
198	20240311	172100	60766092	1856	1856	1856	1856	0
199	20240311	172000	60766092	1856	1856	1856	1856	0
200	20240311	171900	60766092	1856	1856	1856	1856	0
201	20240311	171800	60766092	1856	1856	1856	1856	0
202	20240311	171700	60766092	1856	1856	1856	1856	0
203	20240311	171600	60766092	1856	1856	1856	1856	0
204	20240311	171500	60766092	1856	1856	1856	1856	0
205	20240311	171400	60766092	1856	1856	1856	1856	0
206	20240311	171300	60766092	1856	1856	1856	1856	0
207	20240311	171200	60766092	1856	1856	1856	1856	0
208	20240311	171100	60766092	1856	1856	1856	1856	0
209	20240311	171000	60766092	1856	1856	1856	1856	0
210	20240311	170900	60766092	1856	1856	1856	1856	0
211	20240311	170800	60766092	1856	1856	1856	1856	0
212	20240311	170700	60766092	1856	1856	1856	1856	263
213	20240311	170600	60766092	1856	1856	1856	1856	0
214	20240311	170500	60766092	1856	1856	1856	1856	0
215	20240311	170400	60766092	1856	1856	1856	1856	0
216	20240311	170300	60766092	1856	1856	1856	1856	0
217	20240311	170200	60766092	1856	1856	1856	1856	0
218	20240311	170100	60766092	1856	1856	1856	1856	0
219	20240311	170000	60766092	1856	1856	1856	1856	0
220	20240311	165900	60766092	1856	1856	1856	1856	0
221	20240311	165800	60766092	1856	1856	1856	1856	0
222	20240311	165700	60766092	1856	1856	1856	1856	0
223	20240311	165600	60766092	1856	1856	1856	1856	0
224	20240311	165500	60766092	1856	1856	1856	1856	0
225	20240311	165400	60766092	1856	1856	1856	1856	0
226	20240311	165300	60766092	1856	1856	1856	1856	0
227	20240311	165200	60766092	1856	1856	1856	1856	0
228	20240311	165100	60766092	1856	1856	1856	1856	0
229	20240311	165000	60766092	1856	1856	1856	1856	0
230	20240311	164900	60766092	1856	1856	1856	1856	0
231	20240311	164800	60766092	1856	1856	1856	1856	0
232	20240311	164700	60766092	1856	1856	1856	1856	0
233	20240311	164600	60766092	1856	1856	1856	1856	0
234	20240311	164500	60766092	1856	1856	1856	1856	0
235	20240311	164400	60766092	1856	1856	1856	1856	0
236	20240311	164300	60766092	1856	1856	1856	1856	0
237	20240311	164200	60766092	1856	1856	1856	1856	0
238	20240311	164100	60766092	1856	1856	1856	1856	0
239	20240311	164000	60766092	1856	1856	1856	1856	0
240	20240311	163900	60766092	1856	1856	1856	1856	0
241	20240311	163800	60766092	1856	1856	1856	1856	0
242	20240311	163700	60766092	1856	1856	1856	1856	263
243	20240311	163600	60766092	1856	1856	1856	1856	0
244	20240311	163500	60766092	1856	1856	1856	1856	0
245	20240311	163400	60766092	1856	1856	1856	1856	0
246	20240311	163300	60766092	1856	1856	1856	1856	0
247	20240311	163200	60766092	1856	1856	1856	1856	0
248	20240311	163100	60766092	1856	1856	1856	1856	0
249	20240311	163000	60766092	1856	1856	1856	1856	0
250	20240311	162900	60766092	1856	1856	1856	1856	0
251	20240311	162800	60766092	1856	1856	1856	1856	0
252	20240311	162700	60766092	1856	1856	1856	1856	0
253	20240311	162600	60766092	1856	1856	1856	1856	0
254	20240311	162500	60766092	1856	1856	1856	1856	0
255	20240311	162400	60766092	1856	1856	1856	1856	0
256	20240311	162300	60766092	1856	1856	1856	1856	0
257	20240311	162200	60766092	1856	1856	1856	1856	0
258	20240311	162100	60766092	1856	1856	1856	1856	0
259	20240311	162000	60766092	1856	1856	1856	1856	0
260	20240311	161900	60766092	1856	1856	1856	1856	0
261	20240311	161800	60766092	1856	1856	1856	1856	0
262	20240311	161700	60766092	1856	1856	1856	1856	0
263	20240311	161600	60766092	1856	1856	1856	1856	0
264	20240311	161500	60766092	1856	1856	1856	1856	0
265	20240311	161400	60766092	1856	1856	1856	1856	0
266	20240311	161300	60766092	1856	1856	1856	1856	0
267	20240311	161200	60766092	1856	1856	1856	1856	0
268	20240311	161100	60766092	1856	1856	1856	1856	0
269	20240311	161000	60766092	1856	1856	1856	1856	0
270	20240311	160900	60766092	1856	1856	1856	1856	0
271	20240311	160800	60766092	1856	1856	1856	1856	0
272	20240311	160700	60766092	1856	1856	1856	1856	263
273	20240311	160600	60766092	1856	1856	1856	1856	0
274	20240311	160500	60766092	1856	1856	1856	1856	0
275	20240311	160400	60766092	1856	1856	1856	1856	0
276	20240311	160300	60766092	1856	1856	1856	1856	0
277	20240311	160200	60766092	1856	1856	1856	1856	0
278	20240311	160100	60766092	1856	1856	1856	1856	0
279	20240311	160000	60766092	1856	1856	1856	1856	0
280	20240311	155900	60766092	1856	1856	1856	1856	0
281	20240311	155800	60766092	1856	1856	1856	1856	0
282	20240311	155700	60766092	1856	1856	1856	1856	0
283	20240311	155600	60766092	1856	1856	1856	1856	0
284	20240311	155500	60766092	1856	1856	1856	1856	0
285	20240311	155400	60766092	1856	1856	1856	1856	0
286	20240311	155300	60766092	1856	1856	1856	1856	0
287	20240311	155200	60766092	1856	1856	1856	1856	0
288	20240311	155100	60766092	1856	1856	1856	1856	0
289	20240311	155000	60766092	1856	1856	1856	1856	0
290	20240311	154900	60766092	1856	1856	1856	1856	0
291	20240311	154800	60766092	1856	1856	1856	1856	0
292	20240311	154700	60766092	1856	1856	1856	1856	0
293	20240311	154600	60766092	1856	1856	1856	1856	0
294	20240311	154500	60766092	1856	1856	1856	1856	0
295	20240311	154400	60766092	1856	1856	1856	1856	0
296	20240311	154300	60766092	1856	1856	1856	1856	0
297	20240311	154200	60766092	1856	1856	1856	1856	0
298	20240311	154100	60766092	1856	1856	1856	1856	0
299	20240311	154000	60766092	1856	1856	1856	1856	0
300	20240311	153900	60766092	1856	1856	1856	1856	0
301	20240311	153800	60766092	1856	1856	1856	1856	0
302	20240311	153700	60766092	1856	1856	1856	1856	263
303	20240311	153600	60766092	1856	1856	1856	1856	0
304	20240311	153500	60766092	1856	1856	1856	1856	0
305	20240311	153400	60766092	1856	1856	1856	1856	0
306	20240311	153300	60766092	1856	1856	1856	1856	0
307	20240311	153200	60766092	1856	1856	1856	1856	0
308	20240311	153100	60766092	1856	1856	1856	1856	0
309	20240311	153000	60766092	1856	1856	1856	1856	263
310	20240311	152900	60277964	1858	1858	1858	1858	0
311	20240311	152800	60277964	1858	1858	1858	1858	0
312	20240311	152700	60277964	1858	1858	1858	1858	0
313	20240311	152600	60277964	1858	1858	1858	1858	0
314	20240311	152500	60277964	1858	1858	1858	1858	0
315	20240311	152400	60277964	1858	1858	1858	1858	0
316	20240311	152300	60277964	1858	1858	1858	1858	0
317	20240311	152200	60277964	1858	1858	1858	1858	0
318	20240311	152100	60277964	1858	1858	1858	1858	0
319	20240311	152000	60277964	1858	1858	1858	1858	0
320	20240311	151900	60277964	1858	1858	1858	1858	0
321	20240311	151800	60277964	1858	1858	1858	1858	9
322	20240311	151700	60261242	1858	1858	1858	1858	0
323	20240311	151600	60261242	1858	1858	1858	1858	0
324	20240311	151500	60261242	1858	1858	1858	1858	0
325	20240311	151400	60261242	1858	1858	1858	1858	0
326	20240311	151300	60261242	1858	1858	1858	1858	0
327	20240311	151200	60261242	1858	1858	1858	1858	1
328	20240311	151100	60259384	1857	1857	1857	1857	0
329	20240311	151000	60259384	1857	1857	1857	1857	0
330	20240311	150900	60259384	1857	1857	1857	1857	0
331	20240311	150800	60259384	1857	1857	1857	1857	0
332	20240311	150700	60259384	1857	1857	1857	1857	0
333	20240311	150600	60259384	1857	1857	1857	1857	0
334	20240311	150500	60259384	1857	1857	1857	1857	0
335	20240311	150400	60259384	1857	1857	1857	1857	0
336	20240311	150300	60259384	1857	1857	1857	1857	0
337	20240311	150200	60259384	1857	1857	1857	1857	0
338	20240311	150100	60259384	1857	1857	1857	1857	0
339	20240311	150000	60259384	1857	1857	1857	1857	0
340	20240311	145900	60259384	1857	1857	1857	1857	0
341	20240311	145800	60259384	1857	1857	1857	1857	0
342	20240311	145700	60259384	1857	1857	1857	1857	0
343	20240311	145600	60259384	1857	1857	1857	1857	0
344	20240311	145500	60259384	1857	1857	1857	1857	0
345	20240311	145400	60259384	1857	1857	1857	1857	0
346	20240311	145300	60259384	1857	1857	1857	1857	0
347	20240311	145200	60259384	1857	1857	1857	1857	3
348	20240311	145100	60253813	1857	1857	1857	1857	0
349	20240311	145000	60253813	1857	1857	1857	1857	0
350	20240311	144900	60253813	1857	1857	1857	1857	0
351	20240311	144800	60253813	1857	1857	1857	1857	0
352	20240311	144700	60253813	1857	1857	1857	1857	0
353	20240311	144600	60253813	1857	1857	1857	1857	0
354	20240311	144500	60253813	1857	1857	1857	1857	0
355	20240311	144400	60253813	1857	1857	1857	1857	0
356	20240311	144300	60253813	1857	1857	1857	1857	0
357	20240311	144200	60253813	1857	1857	1857	1857	14
358	20240311	144100	60227815	1856	1856	1856	1856	87
359	20240311	144000	60066343	1858	1858	1858	1858	6
360	20240311	143900	60055195	1858	1858	1858	1858	36
361	20240311	143800	59988307	1858	1858	1858	1858	57
362	20240311	143700	59882401	1857	1862	1864	1857	944
363	20240311	143600	58128181	1863	1863	1863	1863	75
364	20240311	143500	57988456	1866	1866	1866	1866	100
365	20240311	143400	57801856	1855	1868	1868	1855	2064
366	20240311	143300	53957206	1872	1872	1872	1872	64
367	20240311	143200	53837398	1872	1872	1872	1872	0
368	20240311	143100	53837398	1872	1879	1879	1872	3349
369	20240311	143000	47555011	1879	1879	1879	1879	70
370	20240311	142900	47423481	1879	1879	1879	1879	1
371	20240311	142800	47421602	1880	1880	1880	1880	0
372	20240311	142700	47421602	1880	1880	1880	1880	0
373	20240311	142600	47421602	1880	1880	1880	1880	0
374	20240311	142500	47421602	1880	1880	1880	1880	0
375	20240311	142400	47421602	1880	1880	1880	1880	100
376	20240311	142300	47233602	1880	1880	1880	1880	0
377	20240311	142200	47233602	1880	1880	1880	1880	0
378	20240311	142100	47233602	1880	1880	1880	1880	0
379	20240311	142000	47233602	1880	1880	1880	1880	0
380	20240311	141900	47233602	1880	1880	1880	1880	0
381	20240311	141800	47233602	1880	1880	1880	1880	0
382	20240311	141700	47233602	1880	1880	1880	1880	0
383	20240311	141600	47233602	1880	1880	1880	1880	0
384	20240311	141500	47233602	1880	1880	1880	1880	0
385	20240311	141400	47233602	1880	1880	1880	1880	0
386	20240311	141300	47233602	1880	1880	1880	1880	0
387	20240311	141200	47233602	1880	1880	1880	1880	0
388	20240311	141100	47233602	1880	1880	1880	1880	0
389	20240311	141000	47233602	1880	1880	1880	1880	0
390	20240311	140900	47233602	1880	1880	1880	1880	0
391	20240311	140800	47233602	1880	1880	1880	1880	0
392	20240311	140700	47233602	1880	1880	1880	1880	0
393	20240311	140600	47233602	1880	1880	1880	1880	0
394	20240311	140500	47233602	1880	1880	1880	1880	0
395	20240311	140400	47233602	1880	1880	1880	1880	3
396	20240311	140300	47227962	1880	1880	1880	1880	0
397	20240311	140200	47227962	1880	1880	1880	1880	0
398	20240311	140100	47227962	1880	1880	1880	1880	8
399	20240311	140000	47212922	1880	1880	1880	1880	0
400	20240311	135900	47212922	1880	1880	1880	1880	0
401	20240311	135800	47212922	1880	1880	1880	1880	0
402	20240311	135700	47212922	1880	1880	1880	1880	0
403	20240311	135600	47212922	1880	1880	1880	1880	49
404	20240311	135500	47120802	1880	1880	1880	1880	0
405	20240311	135400	47120802	1880	1880	1880	1880	0
406	20240311	135300	47120802	1880	1880	1880	1880	0
407	20240311	135200	47120802	1880	1880	1880	1880	0
408	20240311	135100	47120802	1880	1880	1880	1880	0
409	20240311	135000	47120802	1880	1880	1880	1880	0
410	20240311	134900	47120802	1880	1880	1880	1880	0
411	20240311	134800	47120802	1880	1880	1880	1880	0
412	20240311	134700	47120802	1880	1880	1880	1880	0
413	20240311	134600	47120802	1880	1880	1880	1880	0
414	20240311	134500	47120802	1880	1880	1880	1880	0
415	20240311	134400	47120802	1880	1880	1880	1880	0
416	20240311	134300	47120802	1880	1880	1880	1880	0
417	20240311	134200	47120802	1880	1880	1880	1880	0
418	20240311	134100	47120802	1880	1880	1880	1880	0
419	20240311	134000	47120802	1880	1880	1880	1880	0
420	20240311	133900	47120802	1880	1881	1881	1880	500
421	20240311	133800	46180664	1881	1881	1881	1881	0
422	20240311	133700	46180664	1881	1885	1885	1881	7700
423	20240311	133600	31685976	1885	1885	1885	1885	0
424	20240311	133500	31685976	1885	1885	1885	1885	400
425	20240311	133400	30931976	1887	1887	1887	1887	0
426	20240311	133300	30931976	1887	1887	1887	1887	0
427	20240311	133200	30931976	1887	1887	1887	1887	0
428	20240311	133100	30931976	1887	1887	1887	1887	0
429	20240311	133000	30931976	1887	1887	1887	1887	0
430	20240311	132900	30931976	1887	1887	1887	1887	0
431	20240311	132800	30931976	1887	1887	1887	1887	0
432	20240311	132700	30931976	1887	1887	1887	1887	0
433	20240311	132600	30931976	1887	1887	1887	1887	2
434	20240311	132500	30928202	1888	1888	1888	1888	0
435	20240311	132400	30928202	1888	1888	1888	1888	0
436	20240311	132300	30928202	1888	1888	1888	1888	2
437	20240311	132200	30924426	1888	1888	1888	1888	0
438	20240311	132100	30924426	1888	1888	1888	1888	0
439	20240311	132000	30924426	1888	1888	1888	1888	2
440	20240311	131900	30920650	1888	1888	1888	1888	0
441	20240311	131800	30920650	1888	1888	1888	1888	0
442	20240311	131700	30920650	1888	1888	1888	1888	0
443	20240311	131600	30920650	1888	1888	1888	1888	2
444	20240311	131500	30916874	1888	1888	1888	1888	0
445	20240311	131400	30916874	1888	1888	1888	1888	0
446	20240311	131300	30916874	1888	1888	1888	1888	0
447	20240311	131200	30916874	1888	1888	1888	1888	0
448	20240311	131100	30916874	1888	1888	1888	1888	0
449	20240311	131000	30916874	1888	1888	1888	1888	0
450	20240311	130900	30916874	1888	1888	1888	1888	0
451	20240311	130800	30916874	1888	1888	1888	1888	0
452	20240311	130700	30916874	1888	1888	1888	1888	0
453	20240311	130600	30916874	1888	1888	1888	1888	0
454	20240311	130500	30916874	1888	1888	1888	1888	0
455	20240311	130400	30916874	1888	1888	1888	1888	0
456	20240311	130300	30916874	1888	1888	1888	1888	20
457	20240311	130200	30879114	1885	1885	1885	1885	0
458	20240311	130100	30879114	1885	1885	1885	1885	0
459	20240311	130000	30879114	1885	1885	1885	1885	0
460	20240311	125900	30879114	1885	1885	1885	1885	0
461	20240311	125800	30879114	1885	1885	1885	1885	0
462	20240311	125700	30879114	1885	1885	1885	1885	0
463	20240311	125600	30879114	1885	1885	1885	1885	0
464	20240311	125500	30879114	1885	1885	1885	1885	0
465	20240311	125400	30879114	1885	1885	1885	1885	0
466	20240311	125300	30879114	1885	1885	1885	1885	0
467	20240311	125200	30879114	1885	1885	1885	1885	0
468	20240311	125100	30879114	1885	1885	1885	1885	0
469	20240311	125000	30879114	1885	1885	1885	1885	0
470	20240311	124900	30879114	1885	1885	1885	1885	0
471	20240311	124800	30879114	1885	1885	1885	1885	0
472	20240311	124700	30879114	1885	1885	1885	1885	0
473	20240311	124600	30879114	1885	1885	1885	1885	0
474	20240311	124500	30879114	1885	1885	1885	1885	0
475	20240311	124400	30879114	1885	1885	1885	1885	0
476	20240311	124300	30879114	1885	1885	1885	1885	0
477	20240311	124200	30879114	1885	1885	1885	1885	0
478	20240311	124100	30879114	1885	1885	1885	1885	0
479	20240311	124000	30879114	1885	1885	1885	1885	1000
480	20240311	123900	28994114	1885	1885	1885	1885	0
481	20240311	123800	28994114	1885	1885	1885	1885	0
482	20240311	123700	28994114	1885	1885	1885	1885	0
483	20240311	123600	28994114	1885	1885	1885	1885	511
484	20240311	123500	28030879	1885	1885	1885	1885	0
485	20240311	123400	28030879	1885	1885	1885	1885	0
486	20240311	123300	28030879	1885	1885	1885	1885	100
487	20240311	123200	27842379	1885	1885	1885	1885	0
488	20240311	123100	27842379	1885	1885	1885	1885	0
489	20240311	123000	27842379	1885	1885	1885	1885	0
490	20240311	122900	27842379	1885	1885	1885	1885	0
491	20240311	122800	27842379	1885	1886	1886	1885	3019
492	20240311	122700	22151313	1897	1897	1897	1897	0
493	20240311	122600	22151313	1897	1897	1897	1897	0
494	20240311	122500	22151313	1897	1897	1897	1897	0
495	20240311	122400	22151313	1897	1897	1897	1897	0
496	20240311	122300	22151313	1897	1897	1897	1897	0
497	20240311	122200	22151313	1897	1897	1897	1897	0
498	20240311	122100	22151313	1897	1897	1897	1897	0
499	20240311	122000	22151313	1897	1897	1897	1897	0
500	20240311	121900	22151313	1897	1897	1897	1897	0
501	20240311	121800	22151313	1897	1897	1897	1897	0
502	20240311	121700	22151313	1897	1897	1897	1897	0
503	20240311	121600	22151313	1897	1897	1897	1897	0
504	20240311	121500	22151313	1897	1897	1897	1897	0
505	20240311	121400	22151313	1897	1897	1897	1897	0
506	20240311	121300	22151313	1897	1897	1897	1897	1
507	20240311	121200	22149416	1897	1897	1897	1897	0
508	20240311	121100	22149416	1897	1897	1897	1897	1
509	20240311	121000	22147519	1897	1897	1897	1897	3
510	20240311	120900	22141828	1896	1896	1896	1896	47
511	20240311	120800	22052716	1886	1886	1886	1886	0
512	20240311	120700	22052716	1886	1886	1886	1886	0
513	20240311	120600	22052716	1886	1886	1886	1886	0
514	20240311	120500	22052716	1886	1886	1886	1886	0
515	20240311	120400	22052716	1886	1886	1886	1886	0
516	20240311	120300	22052716	1886	1886	1886	1886	0
517	20240311	120200	22052716	1886	1886	1886	1886	0
518	20240311	120100	22052716	1886	1886	1886	1886	0
519	20240311	120000	22052716	1886	1886	1886	1886	0
520	20240311	115900	22052716	1886	1886	1886	1886	30
521	20240311	115800	21996136	1886	1886	1886	1886	0
522	20240311	115700	21996136	1886	1886	1886	1886	0
523	20240311	115600	21996136	1886	1886	1886	1886	0
524	20240311	115500	21996136	1886	1886	1886	1886	0
525	20240311	115400	21996136	1886	1886	1886	1886	1
526	20240311	115300	21994250	1885	1885	1885	1885	0
527	20240311	115200	21994250	1885	1885	1885	1885	0
528	20240311	115100	21994250	1885	1885	1885	1885	0
529	20240311	115000	21994250	1885	1885	1885	1885	0
530	20240311	114900	21994250	1885	1885	1885	1885	0
531	20240311	114800	21994250	1885	1885	1885	1885	0
532	20240311	114700	21994250	1885	1885	1885	1885	0
533	20240311	114600	21994250	1885	1885	1885	1885	0
534	20240311	114500	21994250	1885	1885	1885	1885	0
535	20240311	114400	21994250	1885	1888	1888	1885	987
536	20240311	114300	20132950	1886	1886	1886	1886	0
537	20240311	114200	20132950	1886	1886	1886	1886	0
538	20240311	114100	20132950	1886	1886	1886	1886	4
539	20240311	114000	20125406	1886	1886	1886	1886	30
540	20240311	113900	20068826	1885	1885	1885	1885	0
541	20240311	113800	20068826	1885	1885	1885	1885	0
542	20240311	113700	20068826	1885	1885	1885	1885	0
543	20240311	113600	20068826	1885	1885	1885	1885	0
544	20240311	113500	20068826	1885	1885	1885	1885	0
545	20240311	113400	20068826	1885	1885	1885	1885	0
546	20240311	113300	20068826	1885	1885	1885	1885	0
547	20240311	113200	20068826	1885	1885	1885	1885	0
548	20240311	113100	20068826	1885	1885	1885	1885	0
549	20240311	113000	20068826	1885	1885	1885	1885	0
550	20240311	112900	20068826	1885	1885	1885	1885	0
551	20240311	112800	20068826	1885	1885	1885	1885	242
552	20240311	112700	19612656	1885	1885	1885	1885	0
553	20240311	112600	19612656	1885	1885	1885	1885	0
554	20240311	112500	19612656	1885	1885	1885	1885	0
555	20240311	112400	19612656	1885	1885	1885	1885	0
556	20240311	112300	19612656	1885	1885	1885	1885	0
557	20240311	112200	19612656	1885	1885	1885	1885	1
558	20240311	112100	19610771	1885	1887	1887	1885	42
559	20240311	112000	19531573	1899	1899	1899	1899	0
560	20240311	111900	19531573	1899	1899	1899	1899	0
561	20240311	111800	19531573	1899	1899	1899	1899	0
562	20240311	111700	19531573	1899	1899	1899	1899	90
563	20240311	111600	19360663	1899	1899	1899	1899	0
564	20240311	111500	19360663	1899	1899	1899	1899	30
565	20240311	111400	19303693	1899	1899	1899	1899	100
566	20240311	111300	19113793	1899	1899	1899	1899	0
567	20240311	111200	19113793	1899	1887	1899	1887	54
568	20240311	111100	19011865	1885	1885	1885	1885	6
569	20240311	111000	19000555	1885	1885	1885	1885	0
570	20240311	110900	19000555	1885	1885	1885	1885	0
571	20240311	110800	19000555	1885	1884	1885	1884	1037
572	20240311	110700	17045816	1880	1880	1880	1880	0
573	20240311	110600	17045816	1880	1880	1880	1880	0
574	20240311	110500	17045816	1880	1880	1880	1880	0
575	20240311	110400	17045816	1880	1880	1880	1880	0
576	20240311	110300	17045816	1880	1880	1880	1880	0
577	20240311	110200	17045816	1880	1880	1880	1880	0
578	20240311	110100	17045816	1880	1880	1880	1880	15
579	20240311	110000	17017616	1880	1880	1880	1880	0
580	20240311	105900	17017616	1880	1880	1880	1880	0
581	20240311	105800	17017616	1880	1880	1880	1880	0
582	20240311	105700	17017616	1880	1880	1880	1880	0
583	20240311	105600	17017616	1880	1880	1880	1880	31
584	20240311	105500	16959336	1880	1880	1880	1880	0
585	20240311	105400	16959336	1880	1880	1880	1880	0
586	20240311	105300	16959336	1880	1880	1880	1880	0
587	20240311	105200	16959336	1880	1880	1880	1880	0
588	20240311	105100	16959336	1880	1880	1880	1880	0
589	20240311	105000	16959336	1880	1880	1880	1880	50
590	20240311	104900	16865336	1878	1878	1878	1878	0
591	20240311	104800	16865336	1878	1878	1878	1878	0
592	20240311	104700	16865336	1878	1878	1878	1878	0
593	20240311	104600	16865336	1878	1878	1878	1878	0
594	20240311	104500	16865336	1878	1878	1878	1878	0
595	20240311	104400	16865336	1878	1878	1878	1878	0
596	20240311	104300	16865336	1878	1878	1878	1878	0
597	20240311	104200	16865336	1878	1878	1878	1878	0
598	20240311	104100	16865336	1878	1878	1878	1878	0
599	20240311	104000	16865336	1878	1878	1878	1878	0
600	20240311	103900	16865336	1878	1878	1878	1878	0
601	20240311	103800	16865336	1878	1878	1878	1878	0
602	20240311	103700	16865336	1878	1878	1878	1878	0
603	20240311	103600	16865336	1878	1878	1878	1878	100
604	20240311	103500	16677536	1878	1878	1878	1878	90
605	20240311	103400	16508516	1878	1878	1878	1878	0
606	20240311	103300	16508516	1878	1878	1878	1878	0
607	20240311	103200	16508516	1878	1878	1878	1878	0
608	20240311	103100	16508516	1878	1878	1878	1878	2
609	20240311	103000	16504760	1878	1878	1878	1878	0
610	20240311	102900	16504760	1878	1878	1878	1878	0
611	20240311	102800	16504760	1878	1878	1878	1878	555
612	20240311	102700	15462470	1885	1885	1885	1885	0
613	20240311	102600	15462470	1885	1885	1885	1885	0
614	20240311	102500	15462470	1885	1885	1885	1885	0
615	20240311	102400	15462470	1885	1885	1885	1885	0
616	20240311	102300	15462470	1885	1885	1885	1885	0
617	20240311	102200	15462470	1885	1885	1885	1885	0
618	20240311	102100	15462470	1885	1885	1885	1885	0
619	20240311	102000	15462470	1885	1885	1885	1885	0
620	20240311	101900	15462470	1885	1885	1885	1885	0
621	20240311	101800	15462470	1885	1885	1885	1885	0
622	20240311	101700	15462470	1885	1885	1885	1885	0
623	20240311	101600	15462470	1885	1885	1885	1885	0
624	20240311	101500	15462470	1885	1885	1885	1885	0
625	20240311	101400	15462470	1885	1885	1885	1885	0
626	20240311	101300	15462470	1885	1885	1885	1885	0
627	20240311	101200	15462470	1885	1885	1885	1885	0
628	20240311	101100	15462470	1885	1885	1885	1885	100
629	20240311	101000	15273970	1885	1885	1885	1885	0
630	20240311	100900	15273970	1885	1885	1885	1885	0
631	20240311	100800	15273970	1885	1885	1885	1885	0
632	20240311	100700	15273970	1885	1885	1885	1885	0
633	20240311	100600	15273970	1885	1885	1885	1885	1
634	20240311	100500	15272085	1878	1878	1878	1878	0
635	20240311	100400	15272085	1878	1878	1878	1878	96
636	20240311	100300	15091797	1878	1878	1878	1878	322
637	20240311	100200	14487081	1878	1878	1878	1878	0
638	20240311	100100	14487081	1878	1878	1878	1878	0
639	20240311	100000	14487081	1878	1878	1878	1878	0
640	20240311	095900	14487081	1878	1878	1878	1878	0
641	20240311	095800	14487081	1878	1878	1878	1878	0
642	20240311	095700	14487081	1878	1878	1878	1878	0
643	20240311	095600	14487081	1878	1878	1878	1878	10
644	20240311	095500	14468301	1879	1882	1882	1865	5021
645	20240311	095400	5037559	1882	1882	1882	1882	0
646	20240311	095300	5037559	1882	1882	1882	1882	0
647	20240311	095200	5037559	1882	1882	1882	1882	0
648	20240311	095100	5037559	1882	1882	1882	1882	0
649	20240311	095000	5037559	1882	1882	1882	1882	0
650	20240311	094900	5037559	1882	1882	1882	1882	0
651	20240311	094800	5037559	1882	1882	1882	1882	100
652	20240311	094700	4849359	1882	1882	1882	1882	0
653	20240311	094600	4849359	1882	1882	1882	1882	100
654	20240311	094500	4661159	1882	1882	1882	1882	367
655	20240311	094400	3970465	1889	1889	1889	1889	0
656	20240311	094300	3970465	1889	1889	1889	1889	1
657	20240311	094200	3968576	1889	1889	1889	1889	2
658	20240311	094100	3964798	1882	1882	1882	1882	0
659	20240311	094000	3964798	1882	1882	1882	1882	0
660	20240311	093900	3964798	1882	1882	1882	1882	0
661	20240311	093800	3964798	1882	1882	1882	1882	0
662	20240311	093700	3964798	1882	1882	1882	1882	0
663	20240311	093600	3964798	1882	1882	1882	1882	10
664	20240311	093500	3945978	1877	1877	1877	1877	0
665	20240311	093400	3945978	1877	1877	1877	1877	0
666	20240311	093300	3945978	1877	1877	1877	1877	0
667	20240311	093200	3945978	1877	1877	1877	1877	0
668	20240311	093100	3945978	1877	1877	1877	1877	10
669	20240311	093000	3927208	1869	1869	1869	1869	0
670	20240311	092900	3927208	1869	1869	1869	1869	0
671	20240311	092800	3927208	1869	1869	1869	1869	0
672	20240311	092700	3927208	1869	1869	1869	1869	0
673	20240311	092600	3927208	1869	1869	1869	1869	0
674	20240311	092500	3927208	1869	1869	1869	1869	0
675	20240311	092400	3927208	1869	1869	1869	1869	0
676	20240311	092300	3927208	1869	1869	1869	1869	1
677	20240311	092200	3925339	1869	1869	1869	1869	1054
678	20240311	092100	1955413	1869	1869	1869	1869	0
679	20240311	092000	1955413	1869	1869	1869	1869	1
680	20240311	091900	1953544	1875	1875	1875	1875	3
681	20240311	091800	1947919	1875	1875	1875	1875	1
682	20240311	091700	1946044	1875	1875	1875	1875	0
683	20240311	091600	1946044	1875	1875	1875	1875	50
684	20240311	091500	1852294	1876	1876	1876	1876	0
685	20240311	091400	1852294	1876	1876	1876	1876	0
686	20240311	091300	1852294	1876	1876	1876	1876	1
687	20240311	091200	1850418	1876	1876	1876	1876	0
688	20240311	091100	1850418	1876	1876	1876	1876	0
689	20240311	091000	1850418	1876	1876	1876	1876	0
690	20240311	090900	1850418	1876	1876	1876	1876	0
691	20240311	090800	1850418	1876	1876	1876	1876	0
692	20240311	090700	1850418	1876	1876	1876	1876	1
693	20240311	090600	1848542	1868	1868	1868	1868	0
694	20240311	090500	1848542	1868	1868	1868	1868	0
695	20240311	090400	1848542	1868	1868	1868	1868	0
696	20240311	090300	1848542	1868	1868	1868	1868	1
697	20240311	090200	1846674	1865	1889	1889	1865	509
698	20240311	090100	888537	1889	1889	1889	1889	1
699	20240311	090000	886648	1898	1908	1908	1898	466