KissMeData/060380/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192400	19861336	1910	1910	1910	1910	603
3	20240327	192300	19861336	1910	1910	1910	1910	0
4	20240327	192200	19861336	1910	1910	1910	1910	0
5	20240327	192100	19861336	1910	1910	1910	1910	0
6	20240327	192000	19861336	1910	1910	1910	1910	0
7	20240327	191900	19861336	1910	1910	1910	1910	0
8	20240327	191800	19861336	1910	1910	1910	1910	0
9	20240327	191700	19861336	1910	1910	1910	1910	0
10	20240327	191600	19861336	1910	1910	1910	1910	0
11	20240327	191500	19861336	1910	1910	1910	1910	0
12	20240327	191400	19861336	1910	1910	1910	1910	0
13	20240327	191300	19861336	1910	1910	1910	1910	0
14	20240327	191200	19861336	1910	1910	1910	1910	0
15	20240327	191100	19861336	1910	1910	1910	1910	0
16	20240327	191000	19861336	1910	1910	1910	1910	0
17	20240327	190900	19861336	1910	1910	1910	1910	0
18	20240327	190800	19861336	1910	1910	1910	1910	0
19	20240327	190700	19861336	1910	1910	1910	1910	0
20	20240327	190600	19861336	1910	1910	1910	1910	0
21	20240327	190500	19861336	1910	1910	1910	1910	0
22	20240327	190400	19861336	1910	1910	1910	1910	0
23	20240327	190300	19861336	1910	1910	1910	1910	0
24	20240327	190200	19861336	1910	1910	1910	1910	0
25	20240327	190100	19861336	1910	1910	1910	1910	0
26	20240327	190000	19861336	1910	1910	1910	1910	0
27	20240327	185900	19861336	1910	1910	1910	1910	0
28	20240327	185800	19861336	1910	1910	1910	1910	0
29	20240327	185700	19861336	1910	1910	1910	1910	0
30	20240327	185600	19861336	1910	1910	1910	1910	0
31	20240327	185500	19861336	1910	1910	1910	1910	0
32	20240327	185400	19861336	1910	1910	1910	1910	603
33	20240327	185300	19861336	1910	1910	1910	1910	0
34	20240327	185200	19861336	1910	1910	1910	1910	0
35	20240327	185100	19861336	1910	1910	1910	1910	0
36	20240327	185000	19861336	1910	1910	1910	1910	0
37	20240327	184900	19861336	1910	1910	1910	1910	0
38	20240327	184800	19861336	1910	1910	1910	1910	0
39	20240327	184700	19861336	1910	1910	1910	1910	0
40	20240327	184600	19861336	1910	1910	1910	1910	0
41	20240327	184500	19861336	1910	1910	1910	1910	0
42	20240327	184400	19861336	1910	1910	1910	1910	0
43	20240327	184300	19861336	1910	1910	1910	1910	0
44	20240327	184200	19861336	1910	1910	1910	1910	0
45	20240327	184100	19861336	1910	1910	1910	1910	0
46	20240327	184000	19861336	1910	1910	1910	1910	0
47	20240327	183900	19861336	1910	1910	1910	1910	0
48	20240327	183800	19861336	1910	1910	1910	1910	0
49	20240327	183700	19861336	1910	1910	1910	1910	0
50	20240327	183600	19861336	1910	1910	1910	1910	0
51	20240327	183500	19861336	1910	1910	1910	1910	0
52	20240327	183400	19861336	1910	1910	1910	1910	0
53	20240327	183300	19861336	1910	1910	1910	1910	0
54	20240327	183200	19861336	1910	1910	1910	1910	0
55	20240327	183100	19861336	1910	1910	1910	1910	0
56	20240327	183000	19861336	1910	1910	1910	1910	0
57	20240327	182900	19861336	1910	1910	1910	1910	0
58	20240327	182800	19861336	1910	1910	1910	1910	0
59	20240327	182700	19861336	1910	1910	1910	1910	0
60	20240327	182600	19861336	1910	1910	1910	1910	0
61	20240327	182500	19861336	1910	1910	1910	1910	0
62	20240327	182400	19861336	1910	1910	1910	1910	603
63	20240327	182300	19861336	1910	1910	1910	1910	0
64	20240327	182200	19861336	1910	1910	1910	1910	0
65	20240327	182100	19861336	1910	1910	1910	1910	0
66	20240327	182000	19861336	1910	1910	1910	1910	0
67	20240327	181900	19861336	1910	1910	1910	1910	0
68	20240327	181800	19861336	1910	1910	1910	1910	0
69	20240327	181700	19861336	1910	1910	1910	1910	0
70	20240327	181600	19861336	1910	1910	1910	1910	0
71	20240327	181500	19861336	1910	1910	1910	1910	0
72	20240327	181400	19861336	1910	1910	1910	1910	0
73	20240327	181300	19861336	1910	1910	1910	1910	0
74	20240327	181200	19861336	1910	1910	1910	1910	0
75	20240327	181100	19861336	1910	1910	1910	1910	0
76	20240327	181000	19861336	1910	1910	1910	1910	0
77	20240327	180900	19861336	1910	1910	1910	1910	0
78	20240327	180800	19861336	1910	1910	1910	1910	0
79	20240327	180700	19861336	1910	1910	1910	1910	0
80	20240327	180600	19861336	1910	1910	1910	1910	0
81	20240327	180500	19861336	1910	1910	1910	1910	0
82	20240327	180400	19861336	1910	1910	1910	1910	0
83	20240327	180300	19861336	1910	1910	1910	1910	0
84	20240327	180200	19861336	1910	1910	1910	1910	0
85	20240327	180100	19861336	1910	1910	1910	1910	0
86	20240327	180000	19861336	1910	1910	1910	1910	0
87	20240327	175900	19861336	1910	1910	1910	1910	0
88	20240327	175800	19861336	1910	1910	1910	1910	0
89	20240327	175700	19861336	1910	1910	1910	1910	0
90	20240327	175600	19861336	1910	1910	1910	1910	0
91	20240327	175500	19861336	1910	1910	1910	1910	0
92	20240327	175400	19861336	1910	1910	1910	1910	603
93	20240327	175300	19861336	1910	1910	1910	1910	0
94	20240327	175200	19861336	1910	1910	1910	1910	0
95	20240327	175100	19861336	1910	1910	1910	1910	0
96	20240327	175000	19861336	1910	1910	1910	1910	0
97	20240327	174900	19861336	1910	1910	1910	1910	0
98	20240327	174800	19861336	1910	1910	1910	1910	0
99	20240327	174700	19861336	1910	1910	1910	1910	0
100	20240327	174600	19861336	1910	1910	1910	1910	0
101	20240327	174500	19861336	1910	1910	1910	1910	0
102	20240327	174400	19861336	1910	1910	1910	1910	0
103	20240327	174300	19861336	1910	1910	1910	1910	0
104	20240327	174200	19861336	1910	1910	1910	1910	0
105	20240327	174100	19861336	1910	1910	1910	1910	0
106	20240327	174000	19861336	1910	1910	1910	1910	0
107	20240327	173900	19861336	1910	1910	1910	1910	0
108	20240327	173800	19861336	1910	1910	1910	1910	0
109	20240327	173700	19861336	1910	1910	1910	1910	0
110	20240327	173600	19861336	1910	1910	1910	1910	0
111	20240327	173500	19861336	1910	1910	1910	1910	0
112	20240327	173400	19861336	1910	1910	1910	1910	0
113	20240327	173300	19861336	1910	1910	1910	1910	0
114	20240327	173200	19861336	1910	1910	1910	1910	0
115	20240327	173100	19861336	1910	1910	1910	1910	0
116	20240327	173000	19861336	1910	1910	1910	1910	0
117	20240327	172900	19861336	1910	1910	1910	1910	0
118	20240327	172800	19861336	1910	1910	1910	1910	0
119	20240327	172700	19861336	1910	1910	1910	1910	0
120	20240327	172600	19861336	1910	1910	1910	1910	0
121	20240327	172500	19861336	1910	1910	1910	1910	0
122	20240327	172400	19861336	1910	1910	1910	1910	603
123	20240327	172300	19861336	1910	1910	1910	1910	0
124	20240327	172200	19861336	1910	1910	1910	1910	0
125	20240327	172100	19861336	1910	1910	1910	1910	0
126	20240327	172000	19861336	1910	1910	1910	1910	0
127	20240327	171900	19861336	1910	1910	1910	1910	0
128	20240327	171800	19861336	1910	1910	1910	1910	0
129	20240327	171700	19861336	1910	1910	1910	1910	0
130	20240327	171600	19861336	1910	1910	1910	1910	0
131	20240327	171500	19861336	1910	1910	1910	1910	0
132	20240327	171400	19861336	1910	1910	1910	1910	0
133	20240327	171300	19861336	1910	1910	1910	1910	0
134	20240327	171200	19861336	1910	1910	1910	1910	0
135	20240327	171100	19861336	1910	1910	1910	1910	0
136	20240327	171000	19861336	1910	1910	1910	1910	0
137	20240327	170900	19861336	1910	1910	1910	1910	0
138	20240327	170800	19861336	1910	1910	1910	1910	0
139	20240327	170700	19861336	1910	1910	1910	1910	0
140	20240327	170600	19861336	1910	1910	1910	1910	0
141	20240327	170500	19861336	1910	1910	1910	1910	0
142	20240327	170400	19861336	1910	1910	1910	1910	0
143	20240327	170300	19861336	1910	1910	1910	1910	0
144	20240327	170200	19861336	1910	1910	1910	1910	0
145	20240327	170100	19861336	1910	1910	1910	1910	0
146	20240327	170000	19861336	1910	1910	1910	1910	0
147	20240327	165900	19861336	1910	1910	1910	1910	0
148	20240327	165800	19861336	1910	1910	1910	1910	0
149	20240327	165700	19861336	1910	1910	1910	1910	0
150	20240327	165600	19861336	1910	1910	1910	1910	0
151	20240327	165500	19861336	1910	1910	1910	1910	0
152	20240327	165400	19861336	1910	1910	1910	1910	603
153	20240327	165300	19861336	1910	1910	1910	1910	0
154	20240327	165200	19861336	1910	1910	1910	1910	0
155	20240327	165100	19861336	1910	1910	1910	1910	0
156	20240327	165000	19861336	1910	1910	1910	1910	0
157	20240327	164900	19861336	1910	1910	1910	1910	0
158	20240327	164800	19861336	1910	1910	1910	1910	0
159	20240327	164700	19861336	1910	1910	1910	1910	0
160	20240327	164600	19861336	1910	1910	1910	1910	0
161	20240327	164500	19861336	1910	1910	1910	1910	0
162	20240327	164400	19861336	1910	1910	1910	1910	0
163	20240327	164300	19861336	1910	1910	1910	1910	0
164	20240327	164200	19861336	1910	1910	1910	1910	0
165	20240327	164100	19861336	1910	1910	1910	1910	0
166	20240327	164000	19861336	1910	1910	1910	1910	0
167	20240327	163900	19861336	1910	1910	1910	1910	0
168	20240327	163800	19861336	1910	1910	1910	1910	0
169	20240327	163700	19861336	1910	1910	1910	1910	0
170	20240327	163600	19861336	1910	1910	1910	1910	0
171	20240327	163500	19861336	1910	1910	1910	1910	0
172	20240327	163400	19861336	1910	1910	1910	1910	0
173	20240327	163300	19861336	1910	1910	1910	1910	0
174	20240327	163200	19861336	1910	1910	1910	1910	0
175	20240327	163100	19861336	1910	1910	1910	1910	0
176	20240327	163000	19861336	1910	1910	1910	1910	0
177	20240327	162900	19861336	1910	1910	1910	1910	0
178	20240327	162800	19861336	1910	1910	1910	1910	0
179	20240327	162700	19861336	1910	1910	1910	1910	0
180	20240327	162600	19861336	1910	1910	1910	1910	0
181	20240327	162500	19861336	1910	1910	1910	1910	0
182	20240327	162400	19861336	1910	1910	1910	1910	603
183	20240327	162300	19861336	1910	1910	1910	1910	0
184	20240327	162200	19861336	1910	1910	1910	1910	0
185	20240327	162100	19861336	1910	1910	1910	1910	0
186	20240327	162000	19861336	1910	1910	1910	1910	0
187	20240327	161900	19861336	1910	1910	1910	1910	0
188	20240327	161800	19861336	1910	1910	1910	1910	0
189	20240327	161700	19861336	1910	1910	1910	1910	0
190	20240327	161600	19861336	1910	1910	1910	1910	0
191	20240327	161500	19861336	1910	1910	1910	1910	0
192	20240327	161400	19861336	1910	1910	1910	1910	0
193	20240327	161300	19861336	1910	1910	1910	1910	0
194	20240327	161200	19861336	1910	1910	1910	1910	0
195	20240327	161100	19861336	1910	1910	1910	1910	0
196	20240327	161000	19861336	1910	1910	1910	1910	0
197	20240327	160900	19861336	1910	1910	1910	1910	0
198	20240327	160800	19861336	1910	1910	1910	1910	0
199	20240327	160700	19861336	1910	1910	1910	1910	0
200	20240327	160600	19861336	1910	1910	1910	1910	0
201	20240327	160500	19861336	1910	1910	1910	1910	0
202	20240327	160400	19861336	1910	1910	1910	1910	0
203	20240327	160300	19861336	1910	1910	1910	1910	0
204	20240327	160200	19861336	1910	1910	1910	1910	0
205	20240327	160100	19861336	1910	1910	1910	1910	0
206	20240327	160000	19861336	1910	1910	1910	1910	0
207	20240327	155900	19861336	1910	1910	1910	1910	0
208	20240327	155800	19861336	1910	1910	1910	1910	0
209	20240327	155700	19861336	1910	1910	1910	1910	0
210	20240327	155600	19861336	1910	1910	1910	1910	0
211	20240327	155500	19861336	1910	1910	1910	1910	0
212	20240327	155400	19861336	1910	1910	1910	1910	603
213	20240327	155300	19861336	1910	1910	1910	1910	0
214	20240327	155200	19861336	1910	1910	1910	1910	0
215	20240327	155100	19861336	1910	1910	1910	1910	0
216	20240327	155000	19861336	1910	1910	1910	1910	0
217	20240327	154900	19861336	1910	1910	1910	1910	0
218	20240327	154800	19861336	1910	1910	1910	1910	0
219	20240327	154700	19861336	1910	1910	1910	1910	0
220	20240327	154600	19861336	1910	1910	1910	1910	0
221	20240327	154500	19861336	1910	1910	1910	1910	0
222	20240327	154400	19861336	1910	1910	1910	1910	0
223	20240327	154300	19861336	1910	1910	1910	1910	0
224	20240327	154200	19861336	1910	1910	1910	1910	0
225	20240327	154100	19861336	1910	1910	1910	1910	0
226	20240327	154000	19861336	1910	1910	1910	1910	0
227	20240327	153900	19861336	1910	1910	1910	1910	0
228	20240327	153800	19861336	1910	1910	1910	1910	0
229	20240327	153700	19861336	1910	1910	1910	1910	0
230	20240327	153600	19861336	1910	1910	1910	1910	0
231	20240327	153500	19861336	1910	1910	1910	1910	0
232	20240327	153400	19861336	1910	1910	1910	1910	0
233	20240327	153300	19861336	1910	1910	1910	1910	0
234	20240327	153200	19861336	1910	1910	1910	1910	0
235	20240327	153100	19861336	1910	1910	1910	1910	0
236	20240327	153000	19861336	1910	1910	1910	1910	603
237	20240327	152900	18709606	1902	1902	1902	1902	0
238	20240327	152800	18709606	1902	1902	1902	1902	0
239	20240327	152700	18709606	1902	1902	1902	1902	0
240	20240327	152600	18709606	1902	1902	1902	1902	0
241	20240327	152500	18709606	1902	1902	1902	1902	0
242	20240327	152400	18709606	1902	1902	1902	1902	0
243	20240327	152300	18709606	1902	1902	1902	1902	0
244	20240327	152200	18709606	1902	1902	1902	1902	0
245	20240327	152100	18709606	1902	1902	1902	1902	0
246	20240327	152000	18709606	1902	1902	1902	1902	0
247	20240327	151900	18709606	1902	1902	1902	1902	0
248	20240327	151800	18709606	1902	1903	1903	1902	22
249	20240327	151700	18667760	1902	1902	1902	1902	0
250	20240327	151600	18667760	1902	1902	1902	1902	0
251	20240327	151500	18667760	1902	1902	1902	1902	0
252	20240327	151400	18667760	1902	1902	1902	1902	0
253	20240327	151300	18667760	1902	1902	1902	1902	0
254	20240327	151200	18667760	1902	1902	1902	1902	0
255	20240327	151100	18667760	1902	1902	1902	1902	0
256	20240327	151000	18667760	1902	1902	1902	1902	0
257	20240327	150900	18667760	1902	1902	1902	1902	0
258	20240327	150800	18667760	1902	1902	1902	1902	0
259	20240327	150700	18667760	1902	1902	1902	1902	0
260	20240327	150600	18667760	1902	1902	1902	1902	0
261	20240327	150500	18667760	1902	1902	1902	1902	0
262	20240327	150400	18667760	1902	1902	1902	1902	450
263	20240327	150300	17811860	1902	1902	1902	1902	0
264	20240327	150200	17811860	1902	1902	1902	1902	0
265	20240327	150100	17811860	1902	1902	1902	1902	0
266	20240327	150000	17811860	1902	1902	1902	1902	0
267	20240327	145900	17811860	1902	1902	1902	1902	0
268	20240327	145800	17811860	1902	1902	1902	1902	0
269	20240327	145700	17811860	1902	1902	1902	1902	0
270	20240327	145600	17811860	1902	1902	1902	1902	0
271	20240327	145500	17811860	1902	1902	1902	1902	0
272	20240327	145400	17811860	1902	1902	1902	1902	0
273	20240327	145300	17811860	1902	1902	1902	1902	0
274	20240327	145200	17811860	1902	1902	1902	1902	0
275	20240327	145100	17811860	1902	1902	1902	1902	0
276	20240327	145000	17811860	1902	1902	1902	1902	0
277	20240327	144900	17811860	1902	1902	1902	1902	0
278	20240327	144800	17811860	1902	1902	1902	1902	0
279	20240327	144700	17811860	1902	1902	1902	1902	0
280	20240327	144600	17811860	1902	1902	1902	1902	0
281	20240327	144500	17811860	1902	1903	1903	1902	100
282	20240327	144400	17621593	1910	1910	1910	1910	0
283	20240327	144300	17621593	1910	1910	1910	1910	0
284	20240327	144200	17621593	1910	1910	1910	1910	0
285	20240327	144100	17621593	1910	1910	1910	1910	0
286	20240327	144000	17621593	1910	1910	1910	1910	0
287	20240327	143900	17621593	1910	1910	1910	1910	0
288	20240327	143800	17621593	1910	1910	1910	1910	0
289	20240327	143700	17621593	1910	1910	1910	1910	0
290	20240327	143600	17621593	1910	1910	1910	1910	0
291	20240327	143500	17621593	1910	1910	1910	1910	0
292	20240327	143400	17621593	1910	1910	1910	1910	0
293	20240327	143300	17621593	1910	1910	1910	1910	0
294	20240327	143200	17621593	1910	1910	1910	1910	0
295	20240327	143100	17621593	1910	1910	1910	1910	0
296	20240327	143000	17621593	1910	1910	1910	1910	0
297	20240327	142900	17621593	1910	1910	1910	1910	0
298	20240327	142800	17621593	1910	1910	1910	1910	0
299	20240327	142700	17621593	1910	1910	1910	1910	0
300	20240327	142600	17621593	1910	1910	1910	1910	0
301	20240327	142500	17621593	1910	1910	1910	1910	0
302	20240327	142400	17621593	1910	1910	1910	1910	0
303	20240327	142300	17621593	1910	1910	1910	1910	0
304	20240327	142200	17621593	1910	1910	1910	1910	0
305	20240327	142100	17621593	1910	1910	1910	1910	0
306	20240327	142000	17621593	1910	1910	1910	1910	0
307	20240327	141900	17621593	1910	1910	1910	1910	0
308	20240327	141800	17621593	1910	1910	1910	1910	0
309	20240327	141700	17621593	1910	1910	1910	1910	0
310	20240327	141600	17621593	1910	1910	1910	1910	0
311	20240327	141500	17621593	1910	1910	1910	1910	0
312	20240327	141400	17621593	1910	1910	1910	1910	0
313	20240327	141300	17621593	1910	1910	1910	1910	0
314	20240327	141200	17621593	1910	1910	1910	1910	0
315	20240327	141100	17621593	1910	1910	1910	1910	0
316	20240327	141000	17621593	1910	1910	1910	1910	0
317	20240327	140900	17621593	1910	1910	1910	1910	0
318	20240327	140800	17621593	1910	1910	1910	1910	0
319	20240327	140700	17621593	1910	1910	1910	1910	0
320	20240327	140600	17621593	1910	1910	1910	1910	0
321	20240327	140500	17621593	1910	1910	1910	1910	0
322	20240327	140400	17621593	1910	1910	1910	1910	0
323	20240327	140300	17621593	1910	1910	1910	1910	0
324	20240327	140200	17621593	1910	1910	1910	1910	0
325	20240327	140100	17621593	1910	1910	1910	1910	0
326	20240327	140000	17621593	1910	1910	1910	1910	0
327	20240327	135900	17621593	1910	1910	1910	1910	0
328	20240327	135800	17621593	1910	1910	1910	1910	0
329	20240327	135700	17621593	1910	1910	1910	1910	0
330	20240327	135600	17621593	1910	1910	1910	1910	0
331	20240327	135500	17621593	1910	1910	1910	1910	0
332	20240327	135400	17621593	1910	1910	1910	1910	0
333	20240327	135300	17621593	1910	1910	1910	1910	0
334	20240327	135200	17621593	1910	1910	1910	1910	0
335	20240327	135100	17621593	1910	1910	1910	1910	0
336	20240327	135000	17621593	1910	1910	1910	1910	1
337	20240327	134900	17619683	1902	1902	1902	1902	0
338	20240327	134800	17619683	1902	1902	1902	1902	77
339	20240327	134700	17473229	1910	1910	1910	1910	0
340	20240327	134600	17473229	1910	1910	1910	1910	0
341	20240327	134500	17473229	1910	1910	1910	1910	0
342	20240327	134400	17473229	1910	1910	1910	1910	0
343	20240327	134300	17473229	1910	1910	1910	1910	0
344	20240327	134200	17473229	1910	1910	1910	1910	0
345	20240327	134100	17473229	1910	1910	1910	1910	0
346	20240327	134000	17473229	1910	1910	1910	1910	0
347	20240327	133900	17473229	1910	1910	1910	1910	0
348	20240327	133800	17473229	1910	1910	1910	1910	0
349	20240327	133700	17473229	1910	1910	1910	1910	0
350	20240327	133600	17473229	1910	1910	1910	1910	0
351	20240327	133500	17473229	1910	1910	1910	1910	0
352	20240327	133400	17473229	1910	1910	1910	1910	0
353	20240327	133300	17473229	1910	1910	1910	1910	0
354	20240327	133200	17473229	1910	1910	1910	1910	0
355	20240327	133100	17473229	1910	1910	1910	1910	0
356	20240327	133000	17473229	1910	1910	1910	1910	35
357	20240327	132900	17406379	1910	1910	1910	1910	0
358	20240327	132800	17406379	1910	1910	1910	1910	0
359	20240327	132700	17406379	1910	1910	1910	1910	0
360	20240327	132600	17406379	1910	1910	1910	1910	0
361	20240327	132500	17406379	1910	1910	1910	1910	0
362	20240327	132400	17406379	1910	1910	1910	1910	0
363	20240327	132300	17406379	1910	1910	1910	1910	0
364	20240327	132200	17406379	1910	1910	1910	1910	0
365	20240327	132100	17406379	1910	1910	1910	1910	0
366	20240327	132000	17406379	1910	1910	1910	1910	0
367	20240327	131900	17406379	1910	1910	1910	1910	0
368	20240327	131800	17406379	1910	1910	1910	1910	0
369	20240327	131700	17406379	1910	1910	1910	1910	0
370	20240327	131600	17406379	1910	1910	1910	1910	0
371	20240327	131500	17406379	1910	1910	1910	1910	0
372	20240327	131400	17406379	1910	1910	1910	1910	0
373	20240327	131300	17406379	1910	1910	1910	1910	0
374	20240327	131200	17406379	1910	1910	1910	1910	0
375	20240327	131100	17406379	1910	1910	1910	1910	17
376	20240327	131000	17373909	1908	1908	1908	1908	0
377	20240327	130900	17373909	1908	1908	1908	1908	0
378	20240327	130800	17373909	1908	1908	1908	1908	0
379	20240327	130700	17373909	1908	1908	1908	1908	0
380	20240327	130600	17373909	1908	1908	1908	1908	0
381	20240327	130500	17373909	1908	1908	1908	1908	0
382	20240327	130400	17373909	1908	1908	1908	1908	0
383	20240327	130300	17373909	1908	1908	1908	1908	0
384	20240327	130200	17373909	1908	1908	1908	1908	0
385	20240327	130100	17373909	1908	1908	1908	1908	0
386	20240327	130000	17373909	1908	1908	1908	1908	0
387	20240327	125900	17373909	1908	1908	1908	1908	0
388	20240327	125800	17373909	1908	1908	1908	1908	0
389	20240327	125700	17373909	1908	1908	1908	1908	3
390	20240327	125600	17368185	1909	1909	1909	1909	0
391	20240327	125500	17368185	1909	1909	1909	1909	0
392	20240327	125400	17368185	1909	1909	1909	1909	0
393	20240327	125300	17368185	1909	1909	1909	1909	0
394	20240327	125200	17368185	1909	1909	1909	1909	1
395	20240327	125100	17366276	1909	1909	1909	1909	1
396	20240327	125000	17364367	1909	1909	1909	1909	3
397	20240327	124900	17358640	1912	1912	1912	1912	0
398	20240327	124800	17358640	1912	1912	1912	1912	0
399	20240327	124700	17358640	1912	1912	1912	1912	0
400	20240327	124600	17358640	1912	1912	1912	1912	0
401	20240327	124500	17358640	1912	1912	1912	1912	0
402	20240327	124400	17358640	1912	1912	1912	1912	0
403	20240327	124300	17358640	1912	1912	1912	1912	0
404	20240327	124200	17358640	1912	1912	1912	1912	0
405	20240327	124100	17358640	1912	1912	1912	1912	0
406	20240327	124000	17358640	1912	1912	1912	1912	0
407	20240327	123900	17358640	1912	1912	1912	1912	0
408	20240327	123800	17358640	1912	1912	1912	1912	0
409	20240327	123700	17358640	1912	1912	1912	1912	0
410	20240327	123600	17358640	1912	1912	1912	1912	0
411	20240327	123500	17358640	1912	1912	1912	1912	0
412	20240327	123400	17358640	1912	1912	1912	1912	0
413	20240327	123300	17358640	1912	1912	1912	1912	0
414	20240327	123200	17358640	1912	1912	1912	1912	0
415	20240327	123100	17358640	1912	1912	1912	1912	0
416	20240327	123000	17358640	1912	1912	1912	1912	0
417	20240327	122900	17358640	1912	1912	1912	1912	0
418	20240327	122800	17358640	1912	1912	1912	1912	0
419	20240327	122700	17358640	1912	1912	1912	1912	0
420	20240327	122600	17358640	1912	1912	1912	1912	0
421	20240327	122500	17358640	1912	1912	1912	1912	0
422	20240327	122400	17358640	1912	1912	1912	1912	0
423	20240327	122300	17358640	1912	1912	1912	1912	0
424	20240327	122200	17358640	1912	1912	1912	1912	0
425	20240327	122100	17358640	1912	1912	1912	1912	0
426	20240327	122000	17358640	1912	1912	1912	1912	0
427	20240327	121900	17358640	1912	1912	1912	1912	0
428	20240327	121800	17358640	1912	1912	1912	1912	0
429	20240327	121700	17358640	1912	1912	1912	1912	0
430	20240327	121600	17358640	1912	1912	1912	1912	0
431	20240327	121500	17358640	1912	1912	1912	1912	0
432	20240327	121400	17358640	1912	1912	1912	1912	0
433	20240327	121300	17358640	1912	1912	1912	1912	0
434	20240327	121200	17358640	1912	1912	1912	1912	0
435	20240327	121100	17358640	1912	1912	1912	1912	1
436	20240327	121000	17356728	1897	1897	1897	1897	0
437	20240327	120900	17356728	1897	1897	1897	1897	0
438	20240327	120800	17356728	1897	1897	1897	1897	0
439	20240327	120700	17356728	1897	1897	1897	1897	0
440	20240327	120600	17356728	1897	1897	1897	1897	0
441	20240327	120500	17356728	1897	1897	1897	1897	0
442	20240327	120400	17356728	1897	1897	1897	1897	0
443	20240327	120300	17356728	1897	1897	1897	1897	0
444	20240327	120200	17356728	1897	1897	1897	1897	0
445	20240327	120100	17356728	1897	1897	1897	1897	0
446	20240327	120000	17356728	1897	1897	1897	1897	0
447	20240327	115900	17356728	1897	1897	1897	1897	0
448	20240327	115800	17356728	1897	1897	1897	1897	0
449	20240327	115700	17356728	1897	1897	1897	1897	0
450	20240327	115600	17356728	1897	1897	1897	1897	0
451	20240327	115500	17356728	1897	1897	1897	1897	0
452	20240327	115400	17356728	1897	1897	1897	1897	0
453	20240327	115300	17356728	1897	1897	1897	1897	0
454	20240327	115200	17356728	1897	1897	1897	1897	0
455	20240327	115100	17356728	1897	1897	1897	1897	0
456	20240327	115000	17356728	1897	1897	1897	1897	0
457	20240327	114900	17356728	1897	1897	1897	1897	0
458	20240327	114800	17356728	1897	1898	1898	1897	79
459	20240327	114700	17206858	1914	1914	1914	1914	0
460	20240327	114600	17206858	1914	1914	1914	1914	0
461	20240327	114500	17206858	1914	1914	1914	1914	0
462	20240327	114400	17206858	1914	1914	1914	1914	0
463	20240327	114300	17206858	1914	1914	1914	1914	0
464	20240327	114200	17206858	1914	1914	1914	1914	0
465	20240327	114100	17206858	1914	1914	1914	1914	0
466	20240327	114000	17206858	1914	1898	1914	1897	199
467	20240327	113900	16829170	1898	1898	1898	1898	203
468	20240327	113800	16443876	1898	1898	1898	1898	0
469	20240327	113700	16443876	1898	1899	1899	1898	400
470	20240327	113600	15684554	1898	1903	1903	1898	272
471	20240327	113500	15167820	1903	1903	1903	1903	0
472	20240327	113400	15167820	1903	1903	1903	1903	0
473	20240327	113300	15167820	1903	1903	1903	1903	0
474	20240327	113200	15167820	1903	1903	1903	1903	0
475	20240327	113100	15167820	1903	1903	1903	1903	550
476	20240327	113000	14121170	1903	1903	1903	1903	0
477	20240327	112900	14121170	1903	1903	1903	1903	0
478	20240327	112800	14121170	1903	1903	1903	1903	0
479	20240327	112700	14121170	1903	1903	1903	1903	0
480	20240327	112600	14121170	1903	1903	1903	1903	0
481	20240327	112500	14121170	1903	1903	1903	1903	203
482	20240327	112400	13734861	1915	1915	1915	1915	0
483	20240327	112300	13734861	1915	1915	1915	1915	0
484	20240327	112200	13734861	1915	1915	1915	1915	0
485	20240327	112100	13734861	1915	1915	1915	1915	0
486	20240327	112000	13734861	1915	1915	1915	1915	1
487	20240327	111900	13732946	1901	1901	1901	1901	0
488	20240327	111800	13732946	1901	1901	1901	1901	0
489	20240327	111700	13732946	1901	1901	1901	1901	0
490	20240327	111600	13732946	1901	1906	1906	1901	570
491	20240327	111500	12647961	1906	1906	1906	1906	0
492	20240327	111400	12647961	1906	1906	1906	1906	0
493	20240327	111300	12647961	1906	1906	1906	1906	0
494	20240327	111200	12647961	1906	1906	1906	1906	0
495	20240327	111100	12647961	1906	1906	1906	1906	0
496	20240327	111000	12647961	1906	1906	1906	1906	0
497	20240327	110900	12647961	1906	1906	1906	1906	0
498	20240327	110800	12647961	1906	1906	1906	1906	0
499	20240327	110700	12647961	1906	1906	1906	1906	0
500	20240327	110600	12647961	1906	1906	1906	1906	0
501	20240327	110500	12647961	1906	1906	1906	1906	0
502	20240327	110400	12647961	1906	1906	1906	1906	0
503	20240327	110300	12647961	1906	1908	1908	1906	500
504	20240327	110200	11694699	1908	1908	1908	1908	0
505	20240327	110100	11694699	1908	1908	1908	1908	0
506	20240327	110000	11694699	1908	1908	1908	1908	0
507	20240327	105900	11694699	1908	1908	1908	1908	0
508	20240327	105800	11694699	1908	1908	1908	1908	0
509	20240327	105700	11694699	1908	1909	1909	1908	450
510	20240327	105600	10836043	1915	1915	1915	1915	0
511	20240327	105500	10836043	1915	1915	1915	1915	0
512	20240327	105400	10836043	1915	1915	1915	1915	0
513	20240327	105300	10836043	1915	1915	1915	1915	0
514	20240327	105200	10836043	1915	1915	1915	1915	0
515	20240327	105100	10836043	1915	1915	1915	1915	0
516	20240327	105000	10836043	1915	1915	1915	1915	0
517	20240327	104900	10836043	1915	1915	1915	1915	0
518	20240327	104800	10836043	1915	1915	1915	1915	0
519	20240327	104700	10836043	1915	1915	1915	1915	0
520	20240327	104600	10836043	1915	1915	1915	1915	0
521	20240327	104500	10836043	1915	1915	1915	1915	256
522	20240327	104400	10345803	1915	1915	1915	1915	0
523	20240327	104300	10345803	1915	1915	1915	1915	0
524	20240327	104200	10345803	1915	1915	1915	1915	0
525	20240327	104100	10345803	1915	1915	1915	1915	0
526	20240327	104000	10345803	1915	1915	1915	1915	0
527	20240327	103900	10345803	1915	1915	1915	1915	0
528	20240327	103800	10345803	1915	1915	1915	1915	0
529	20240327	103700	10345803	1915	1915	1915	1915	1
530	20240327	103600	10343888	1920	1920	1920	1920	0
531	20240327	103500	10343888	1920	1920	1920	1920	0
532	20240327	103400	10343888	1920	1920	1920	1920	0
533	20240327	103300	10343888	1920	1920	1920	1920	0
534	20240327	103200	10343888	1920	1920	1920	1920	0
535	20240327	103100	10343888	1920	1920	1920	1920	0
536	20240327	103000	10343888	1920	1920	1920	1920	0
537	20240327	102900	10343888	1920	1920	1920	1920	0
538	20240327	102800	10343888	1920	1920	1920	1920	0
539	20240327	102700	10343888	1920	1920	1920	1920	0
540	20240327	102600	10343888	1920	1920	1920	1920	100
541	20240327	102500	10151888	1920	1920	1920	1920	0
542	20240327	102400	10151888	1920	1920	1920	1920	0
543	20240327	102300	10151888	1920	1920	1920	1920	0
544	20240327	102200	10151888	1920	1920	1920	1920	0
545	20240327	102100	10151888	1920	1920	1920	1920	0
546	20240327	102000	10151888	1920	1920	1920	1920	0
547	20240327	101900	10151888	1920	1920	1920	1920	0
548	20240327	101800	10151888	1920	1920	1920	1920	0
549	20240327	101700	10151888	1920	1920	1920	1920	0
550	20240327	101600	10151888	1920	1920	1920	1920	0
551	20240327	101500	10151888	1920	1920	1920	1920	0
552	20240327	101400	10151888	1920	1920	1920	1920	8
553	20240327	101300	10136528	1920	1920	1920	1920	0
554	20240327	101200	10136528	1920	1920	1920	1920	0
555	20240327	101100	10136528	1920	1920	1920	1920	144
556	20240327	101000	9860048	1920	1920	1920	1920	0
557	20240327	100900	9860048	1920	1920	1920	1920	0
558	20240327	100800	9860048	1920	1920	1920	1920	0
559	20240327	100700	9860048	1920	1920	1920	1920	4
560	20240327	100600	9852368	1920	1920	1920	1920	0
561	20240327	100500	9852368	1920	1920	1920	1920	2000
562	20240327	100400	6012368	1908	1908	1908	1908	0
563	20240327	100300	6012368	1908	1908	1908	1908	0
564	20240327	100200	6012368	1908	1908	1908	1908	0
565	20240327	100100	6012368	1908	1908	1908	1908	0
566	20240327	100000	6012368	1908	1908	1908	1908	0
567	20240327	095900	6012368	1908	1908	1908	1908	0
568	20240327	095800	6012368	1908	1908	1908	1908	0
569	20240327	095700	6012368	1908	1908	1908	1908	0
570	20240327	095600	6012368	1908	1908	1908	1908	0
571	20240327	095500	6012368	1908	1908	1908	1908	0
572	20240327	095400	6012368	1908	1908	1908	1908	0
573	20240327	095300	6012368	1908	1908	1908	1908	0
574	20240327	095200	6012368	1908	1909	1909	1908	241
575	20240327	095100	5552411	1920	1920	1920	1920	0
576	20240327	095000	5552411	1920	1920	1920	1920	0
577	20240327	094900	5552411	1920	1920	1920	1920	0
578	20240327	094800	5552411	1920	1920	1920	1920	0
579	20240327	094700	5552411	1920	1920	1920	1920	41
580	20240327	094600	5473691	1920	1920	1920	1920	1
581	20240327	094500	5471771	1909	1909	1909	1909	0
582	20240327	094400	5471771	1909	1909	1909	1909	0
583	20240327	094300	5471771	1909	1909	1909	1909	0
584	20240327	094200	5471771	1909	1909	1909	1909	0
585	20240327	094100	5471771	1909	1909	1909	1909	2
586	20240327	094000	5467953	1909	1909	1909	1909	1
587	20240327	093900	5466044	1920	1920	1920	1920	2
588	20240327	093800	5462204	1909	1909	1909	1909	0
589	20240327	093700	5462204	1909	1909	1909	1909	0
590	20240327	093600	5462204	1909	1909	1909	1909	0
591	20240327	093500	5462204	1909	1909	1909	1909	0
592	20240327	093400	5462204	1909	1909	1909	1909	0
593	20240327	093300	5462204	1909	1909	1909	1909	0
594	20240327	093200	5462204	1909	1909	1909	1909	0
595	20240327	093100	5462204	1909	1909	1909	1909	0
596	20240327	093000	5462204	1909	1909	1909	1909	0
597	20240327	092900	5462204	1909	1909	1909	1909	0
598	20240327	092800	5462204	1909	1909	1909	1909	0
599	20240327	092700	5462204	1909	1909	1909	1909	0
600	20240327	092600	5462204	1909	1909	1909	1909	0
601	20240327	092500	5462204	1909	1909	1909	1909	105
602	20240327	092400	5261759	1909	1909	1909	1909	0
603	20240327	092300	5261759	1909	1909	1909	1909	0
604	20240327	092200	5261759	1909	1909	1909	1909	105
605	20240327	092100	5061314	1909	1909	1909	1909	0
606	20240327	092000	5061314	1909	1909	1909	1909	0
607	20240327	091900	5061314	1909	1909	1909	1909	0
608	20240327	091800	5061314	1909	1909	1909	1909	2043
609	20240327	091700	1161227	1908	1908	1908	1908	0
610	20240327	091600	1161227	1908	1908	1908	1908	0
611	20240327	091500	1161227	1908	1908	1908	1908	0
612	20240327	091400	1161227	1908	1908	1908	1908	0
613	20240327	091300	1161227	1908	1908	1908	1908	0
614	20240327	091200	1161227	1908	1908	1908	1908	0
615	20240327	091100	1161227	1908	1908	1908	1908	0
616	20240327	091000	1161227	1908	1908	1908	1908	0
617	20240327	090900	1161227	1908	1908	1908	1908	0
618	20240327	090800	1161227	1908	1908	1908	1908	0
619	20240327	090700	1161227	1908	1908	1908	1908	0
620	20240327	090600	1161227	1908	1908	1908	1908	0
621	20240327	090500	1161227	1908	1908	1908	1908	5
622	20240327	090400	1151687	1908	1908	1908	1908	0
623	20240327	090300	1151687	1908	1908	1908	1908	4
624	20240327	090200	1144055	1891	1891	1891	1891	0
625	20240327	090100	1144055	1891	1891	1891	1891	0
626	20240327	090000	1144055	1891	1891	1891	1891	605