KissMeData/013520/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185300	119318022	1939	1939	1939	1939	7110
3	20240329	185200	119318022	1939	1939	1939	1939	0
4	20240329	185100	119318022	1939	1939	1939	1939	0
5	20240329	185000	119318022	1939	1939	1939	1939	0
6	20240329	184900	119318022	1939	1939	1939	1939	0
7	20240329	184800	119318022	1939	1939	1939	1939	0
8	20240329	184700	119318022	1939	1939	1939	1939	0
9	20240329	184600	119318022	1939	1939	1939	1939	0
10	20240329	184500	119318022	1939	1939	1939	1939	0
11	20240329	184400	119318022	1939	1939	1939	1939	0
12	20240329	184300	119318022	1939	1939	1939	1939	0
13	20240329	184200	119318022	1939	1939	1939	1939	0
14	20240329	184100	119318022	1939	1939	1939	1939	0
15	20240329	184000	119318022	1939	1939	1939	1939	0
16	20240329	183900	119318022	1939	1939	1939	1939	0
17	20240329	183800	119318022	1939	1939	1939	1939	0
18	20240329	183700	119318022	1939	1939	1939	1939	0
19	20240329	183600	119318022	1939	1939	1939	1939	0
20	20240329	183500	119318022	1939	1939	1939	1939	0
21	20240329	183400	119318022	1939	1939	1939	1939	0
22	20240329	183300	119318022	1939	1939	1939	1939	0
23	20240329	183200	119318022	1939	1939	1939	1939	0
24	20240329	183100	119318022	1939	1939	1939	1939	0
25	20240329	183000	119318022	1939	1939	1939	1939	0
26	20240329	182900	119318022	1939	1939	1939	1939	0
27	20240329	182800	119318022	1939	1939	1939	1939	0
28	20240329	182700	119318022	1939	1939	1939	1939	0
29	20240329	182600	119318022	1939	1939	1939	1939	0
30	20240329	182500	119318022	1939	1939	1939	1939	0
31	20240329	182400	119318022	1939	1939	1939	1939	0
32	20240329	182300	119318022	1939	1939	1939	1939	7110
33	20240329	182200	119318022	1939	1939	1939	1939	0
34	20240329	182100	119318022	1939	1939	1939	1939	0
35	20240329	182000	119318022	1939	1939	1939	1939	0
36	20240329	181900	119318022	1939	1939	1939	1939	0
37	20240329	181800	119318022	1939	1939	1939	1939	0
38	20240329	181700	119318022	1939	1939	1939	1939	0
39	20240329	181600	119318022	1939	1939	1939	1939	0
40	20240329	181500	119318022	1939	1939	1939	1939	0
41	20240329	181400	119318022	1939	1939	1939	1939	0
42	20240329	181300	119318022	1939	1939	1939	1939	0
43	20240329	181200	119318022	1939	1939	1939	1939	0
44	20240329	181100	119318022	1939	1939	1939	1939	0
45	20240329	181000	119318022	1939	1939	1939	1939	0
46	20240329	180900	119318022	1939	1939	1939	1939	0
47	20240329	180800	119318022	1939	1939	1939	1939	0
48	20240329	180700	119318022	1939	1939	1939	1939	0
49	20240329	180600	119318022	1939	1939	1939	1939	0
50	20240329	180500	119318022	1939	1939	1939	1939	0
51	20240329	180400	119318022	1939	1939	1939	1939	0
52	20240329	180300	119318022	1939	1939	1939	1939	0
53	20240329	180200	119318022	1939	1939	1939	1939	0
54	20240329	180100	119318022	1939	1939	1939	1939	0
55	20240329	180000	119318022	1939	1939	1939	1939	0
56	20240329	175900	119318022	1939	1939	1939	1939	0
57	20240329	175800	119318022	1939	1939	1939	1939	0
58	20240329	175700	119318022	1939	1939	1939	1939	0
59	20240329	175600	119318022	1939	1939	1939	1939	0
60	20240329	175500	119318022	1939	1939	1939	1939	0
61	20240329	175400	119318022	1939	1939	1939	1939	0
62	20240329	175300	119318022	1939	1939	1939	1939	7110
63	20240329	175200	119318022	1939	1939	1939	1939	0
64	20240329	175100	119318022	1939	1939	1939	1939	0
65	20240329	175000	119318022	1939	1939	1939	1939	0
66	20240329	174900	119318022	1939	1939	1939	1939	0
67	20240329	174800	119318022	1939	1939	1939	1939	0
68	20240329	174700	119318022	1939	1939	1939	1939	0
69	20240329	174600	119318022	1939	1939	1939	1939	0
70	20240329	174500	119318022	1939	1939	1939	1939	0
71	20240329	174400	119318022	1939	1939	1939	1939	0
72	20240329	174300	119318022	1939	1939	1939	1939	0
73	20240329	174200	119318022	1939	1939	1939	1939	0
74	20240329	174100	119318022	1939	1939	1939	1939	0
75	20240329	174000	119318022	1939	1939	1939	1939	0
76	20240329	173900	119318022	1939	1939	1939	1939	0
77	20240329	173800	119318022	1939	1939	1939	1939	0
78	20240329	173700	119318022	1939	1939	1939	1939	0
79	20240329	173600	119318022	1939	1939	1939	1939	0
80	20240329	173500	119318022	1939	1939	1939	1939	0
81	20240329	173400	119318022	1939	1939	1939	1939	0
82	20240329	173300	119318022	1939	1939	1939	1939	0
83	20240329	173200	119318022	1939	1939	1939	1939	0
84	20240329	173100	119318022	1939	1939	1939	1939	0
85	20240329	173000	119318022	1939	1939	1939	1939	0
86	20240329	172900	119318022	1939	1939	1939	1939	0
87	20240329	172800	119318022	1939	1939	1939	1939	0
88	20240329	172700	119318022	1939	1939	1939	1939	0
89	20240329	172600	119318022	1939	1939	1939	1939	0
90	20240329	172500	119318022	1939	1939	1939	1939	0
91	20240329	172400	119318022	1939	1939	1939	1939	0
92	20240329	172300	119318022	1939	1939	1939	1939	7110
93	20240329	172200	119318022	1939	1939	1939	1939	0
94	20240329	172100	119318022	1939	1939	1939	1939	0
95	20240329	172000	119318022	1939	1939	1939	1939	0
96	20240329	171900	119318022	1939	1939	1939	1939	0
97	20240329	171800	119318022	1939	1939	1939	1939	0
98	20240329	171700	119318022	1939	1939	1939	1939	0
99	20240329	171600	119318022	1939	1939	1939	1939	0
100	20240329	171500	119318022	1939	1939	1939	1939	0
101	20240329	171400	119318022	1939	1939	1939	1939	0
102	20240329	171300	119318022	1939	1939	1939	1939	0
103	20240329	171200	119318022	1939	1939	1939	1939	0
104	20240329	171100	119318022	1939	1939	1939	1939	0
105	20240329	171000	119318022	1939	1939	1939	1939	0
106	20240329	170900	119318022	1939	1939	1939	1939	0
107	20240329	170800	119318022	1939	1939	1939	1939	0
108	20240329	170700	119318022	1939	1939	1939	1939	0
109	20240329	170600	119318022	1939	1939	1939	1939	0
110	20240329	170500	119318022	1939	1939	1939	1939	0
111	20240329	170400	119318022	1939	1939	1939	1939	0
112	20240329	170300	119318022	1939	1939	1939	1939	0
113	20240329	170200	119318022	1939	1939	1939	1939	0
114	20240329	170100	119318022	1939	1939	1939	1939	0
115	20240329	170000	119318022	1939	1939	1939	1939	0
116	20240329	165900	119318022	1939	1939	1939	1939	0
117	20240329	165800	119318022	1939	1939	1939	1939	0
118	20240329	165700	119318022	1939	1939	1939	1939	0
119	20240329	165600	119318022	1939	1939	1939	1939	0
120	20240329	165500	119318022	1939	1939	1939	1939	0
121	20240329	165400	119318022	1939	1939	1939	1939	0
122	20240329	165300	119318022	1939	1939	1939	1939	7110
123	20240329	165200	119318022	1939	1939	1939	1939	0
124	20240329	165100	119318022	1939	1939	1939	1939	0
125	20240329	165000	119318022	1939	1939	1939	1939	0
126	20240329	164900	119318022	1939	1939	1939	1939	0
127	20240329	164800	119318022	1939	1939	1939	1939	0
128	20240329	164700	119318022	1939	1939	1939	1939	0
129	20240329	164600	119318022	1939	1939	1939	1939	0
130	20240329	164500	119318022	1939	1939	1939	1939	0
131	20240329	164400	119318022	1939	1939	1939	1939	0
132	20240329	164300	119318022	1939	1939	1939	1939	0
133	20240329	164200	119318022	1939	1939	1939	1939	0
134	20240329	164100	119318022	1939	1939	1939	1939	0
135	20240329	164000	119318022	1939	1939	1939	1939	0
136	20240329	163900	119318022	1939	1939	1939	1939	0
137	20240329	163800	119318022	1939	1939	1939	1939	0
138	20240329	163700	119318022	1939	1939	1939	1939	0
139	20240329	163600	119318022	1939	1939	1939	1939	0
140	20240329	163500	119318022	1939	1939	1939	1939	0
141	20240329	163400	119318022	1939	1939	1939	1939	0
142	20240329	163300	119318022	1939	1939	1939	1939	0
143	20240329	163200	119318022	1939	1939	1939	1939	0
144	20240329	163100	119318022	1939	1939	1939	1939	0
145	20240329	163000	119318022	1939	1939	1939	1939	0
146	20240329	162900	119318022	1939	1939	1939	1939	0
147	20240329	162800	119318022	1939	1939	1939	1939	0
148	20240329	162700	119318022	1939	1939	1939	1939	0
149	20240329	162600	119318022	1939	1939	1939	1939	0
150	20240329	162500	119318022	1939	1939	1939	1939	0
151	20240329	162400	119318022	1939	1939	1939	1939	0
152	20240329	162300	119318022	1939	1939	1939	1939	7110
153	20240329	162200	119318022	1939	1939	1939	1939	0
154	20240329	162100	119318022	1939	1939	1939	1939	0
155	20240329	162000	119318022	1939	1939	1939	1939	0
156	20240329	161900	119318022	1939	1939	1939	1939	0
157	20240329	161800	119318022	1939	1939	1939	1939	0
158	20240329	161700	119318022	1939	1939	1939	1939	0
159	20240329	161600	119318022	1939	1939	1939	1939	0
160	20240329	161500	119318022	1939	1939	1939	1939	0
161	20240329	161400	119318022	1939	1939	1939	1939	0
162	20240329	161300	119318022	1939	1939	1939	1939	0
163	20240329	161200	119318022	1939	1939	1939	1939	0
164	20240329	161100	119318022	1939	1939	1939	1939	0
165	20240329	161000	119318022	1939	1939	1939	1939	0
166	20240329	160900	119318022	1939	1939	1939	1939	0
167	20240329	160800	119318022	1939	1939	1939	1939	0
168	20240329	160700	119318022	1939	1939	1939	1939	0
169	20240329	160600	119318022	1939	1939	1939	1939	0
170	20240329	160500	119318022	1939	1939	1939	1939	0
171	20240329	160400	119318022	1939	1939	1939	1939	0
172	20240329	160300	119318022	1939	1939	1939	1939	0
173	20240329	160200	119318022	1939	1939	1939	1939	0
174	20240329	160100	119318022	1939	1939	1939	1939	0
175	20240329	160000	119318022	1939	1939	1939	1939	0
176	20240329	155900	119318022	1939	1939	1939	1939	0
177	20240329	155800	119318022	1939	1939	1939	1939	0
178	20240329	155700	119318022	1939	1939	1939	1939	0
179	20240329	155600	119318022	1939	1939	1939	1939	0
180	20240329	155500	119318022	1939	1939	1939	1939	0
181	20240329	155400	119318022	1939	1939	1939	1939	0
182	20240329	155300	119318022	1939	1939	1939	1939	7110
183	20240329	155200	119318022	1939	1939	1939	1939	0
184	20240329	155100	119318022	1939	1939	1939	1939	0
185	20240329	155000	119318022	1939	1939	1939	1939	0
186	20240329	154900	119318022	1939	1939	1939	1939	0
187	20240329	154800	119318022	1939	1939	1939	1939	0
188	20240329	154700	119318022	1939	1939	1939	1939	0
189	20240329	154600	119318022	1939	1939	1939	1939	0
190	20240329	154500	119318022	1939	1939	1939	1939	0
191	20240329	154400	119318022	1939	1939	1939	1939	0
192	20240329	154300	119318022	1939	1939	1939	1939	0
193	20240329	154200	119318022	1939	1939	1939	1939	0
194	20240329	154100	119318022	1939	1939	1939	1939	0
195	20240329	154000	119318022	1939	1939	1939	1939	0
196	20240329	153900	119318022	1939	1939	1939	1939	0
197	20240329	153800	119318022	1939	1939	1939	1939	0
198	20240329	153700	119318022	1939	1939	1939	1939	0
199	20240329	153600	119318022	1939	1939	1939	1939	0
200	20240329	153500	119318022	1939	1939	1939	1939	0
201	20240329	153400	119318022	1939	1939	1939	1939	0
202	20240329	153300	119318022	1939	1939	1939	1939	0
203	20240329	153200	119318022	1939	1939	1939	1939	0
204	20240329	153100	119318022	1939	1939	1939	1939	0
205	20240329	153000	119318022	1939	1939	1939	1939	7110
206	20240329	152900	105531732	1920	1920	1920	1920	0
207	20240329	152800	105531732	1920	1920	1920	1920	0
208	20240329	152700	105531732	1920	1920	1920	1920	0
209	20240329	152600	105531732	1920	1920	1920	1920	0
210	20240329	152500	105531732	1920	1920	1920	1920	0
211	20240329	152400	105531732	1920	1920	1920	1920	0
212	20240329	152300	105531732	1920	1920	1920	1920	0
213	20240329	152200	105531732	1920	1920	1920	1920	0
214	20240329	152100	105531732	1920	1920	1920	1920	0
215	20240329	152000	105531732	1920	1920	1920	1920	0
216	20240329	151900	105531732	1920	1914	1920	1914	244
217	20240329	151800	105064131	1918	1917	1918	1914	607
218	20240329	151700	103900789	1918	1917	1918	1917	812
219	20240329	151600	102344143	1917	1916	1917	1916	172
220	20240329	151500	102014588	1916	1916	1916	1916	0
221	20240329	151400	102014588	1916	1916	1916	1916	0
222	20240329	151300	102014588	1916	1916	1916	1916	0
223	20240329	151200	102014588	1916	1916	1916	1916	0
224	20240329	151100	102014588	1916	1916	1916	1916	3
225	20240329	151000	102008840	1916	1916	1916	1916	2
226	20240329	150900	102005008	1915	1915	1915	1915	6
227	20240329	150800	101993518	1915	1915	1915	1915	35
228	20240329	150700	101926493	1916	1916	1916	1916	0
229	20240329	150600	101926493	1916	1916	1916	1916	1
230	20240329	150500	101924577	1917	1918	1918	1917	69
231	20240329	150400	101792284	1918	1918	1918	1918	3
232	20240329	150300	101786530	1918	1918	1918	1918	0
233	20240329	150200	101786530	1918	1918	1918	1918	0
234	20240329	150100	101786530	1918	1918	1918	1918	10
235	20240329	150000	101767350	1918	1918	1918	1918	10
236	20240329	145900	101748170	1913	1913	1913	1913	113
237	20240329	145800	101532001	1918	1918	1918	1918	10
238	20240329	145700	101512821	1918	1916	1918	1916	3020
239	20240329	145600	95726461	1918	1918	1918	1918	15
240	20240329	145500	95697691	1918	1918	1918	1918	0
241	20240329	145400	95697691	1918	1918	1918	1918	0
242	20240329	145300	95697691	1918	1918	1918	1918	0
243	20240329	145200	95697691	1918	1918	1918	1918	0
244	20240329	145100	95697691	1918	1918	1918	1918	30
245	20240329	145000	95640151	1919	1919	1919	1919	0
246	20240329	144900	95640151	1919	1919	1919	1919	0
247	20240329	144800	95640151	1919	1919	1919	1919	0
248	20240329	144700	95640151	1919	1919	1919	1919	0
249	20240329	144600	95640151	1919	1919	1919	1919	0
250	20240329	144500	95640151	1919	1919	1919	1919	0
251	20240329	144400	95640151	1919	1915	1919	1915	172
252	20240329	144300	95310683	1915	1915	1915	1915	84
253	20240329	144200	95149823	1919	1915	1919	1915	310
254	20240329	144100	94556133	1914	1912	1914	1912	769
255	20240329	144000	93085335	1912	1912	1912	1912	0
256	20240329	143900	93085335	1912	1912	1912	1912	0
257	20240329	143800	93085335	1912	1911	1912	1911	50
258	20240329	143700	92989783	1912	1912	1912	1912	0
259	20240329	143600	92989783	1912	1909	1912	1909	28
260	20240329	143500	92936271	1912	1912	1912	1912	30
261	20240329	143400	92878911	1912	1912	1912	1912	30
262	20240329	143300	92821551	1905	1906	1906	1905	2842
263	20240329	143200	87407324	1915	1915	1915	1915	0
264	20240329	143100	87407324	1915	1915	1915	1915	0
265	20240329	143000	87407324	1915	1915	1915	1915	0
266	20240329	142900	87407324	1915	1915	1915	1915	0
267	20240329	142800	87407324	1915	1915	1915	1915	0
268	20240329	142700	87407324	1915	1915	1915	1915	0
269	20240329	142600	87407324	1915	1915	1915	1915	0
270	20240329	142500	87407324	1915	1915	1915	1915	0
271	20240329	142400	87407324	1915	1907	1915	1906	501
272	20240329	142300	86452300	1905	1905	1905	1905	0
273	20240329	142200	86452300	1905	1905	1905	1905	0
274	20240329	142100	86452300	1905	1905	1905	1905	0
275	20240329	142000	86452300	1905	1905	1905	1905	0
276	20240329	141900	86452300	1905	1911	1911	1905	10000
277	20240329	141800	67397454	1920	1920	1920	1920	0
278	20240329	141700	67397454	1920	1920	1920	1920	0
279	20240329	141600	67397454	1920	1920	1920	1920	0
280	20240329	141500	67397454	1920	1919	1920	1919	981
281	20240329	141400	65514912	1920	1920	1920	1920	0
282	20240329	141300	65514912	1920	1920	1920	1920	0
283	20240329	141200	65514912	1920	1920	1920	1920	0
284	20240329	141100	65514912	1920	1920	1920	1920	0
285	20240329	141000	65514912	1920	1920	1920	1918	45
286	20240329	140900	65428536	1919	1919	1919	1919	47
287	20240329	140800	65338343	1919	1920	1920	1919	12
288	20240329	140700	65315313	1920	1916	1920	1916	266
289	20240329	140600	64805318	1915	1915	1915	1915	0
290	20240329	140500	64805318	1915	1915	1915	1915	629
291	20240329	140400	63600783	1916	1916	1916	1916	78
292	20240329	140300	63451335	1916	1912	1916	1910	646
293	20240329	140200	62216232	1911	1911	1911	1911	0
294	20240329	140100	62216232	1911	1911	1911	1911	0
295	20240329	140000	62216232	1911	1911	1911	1911	480
296	20240329	135900	61298952	1910	1910	1910	1910	14
297	20240329	135800	61272212	1910	1910	1910	1910	77
298	20240329	135700	61125142	1910	1910	1910	1910	0
299	20240329	135600	61125142	1910	1910	1910	1910	0
300	20240329	135500	61125142	1910	1910	1910	1910	0
301	20240329	135400	61125142	1910	1910	1910	1910	0
302	20240329	135300	61125142	1910	1910	1910	1910	77
303	20240329	135200	60978072	1910	1910	1910	1910	763
304	20240329	135100	59520742	1907	1907	1907	1907	0
305	20240329	135000	59520742	1907	1907	1907	1907	0
306	20240329	134900	59520742	1907	1907	1907	1907	0
307	20240329	134800	59520742	1907	1907	1907	1907	0
308	20240329	134700	59520742	1907	1907	1907	1907	77
309	20240329	134600	59373903	1910	1910	1910	1910	0
310	20240329	134500	59373903	1910	1910	1910	1910	0
311	20240329	134400	59373903	1910	1910	1910	1910	0
312	20240329	134300	59373903	1910	1910	1910	1910	0
313	20240329	134200	59373903	1910	1907	1910	1907	78
314	20240329	134100	59225154	1910	1910	1910	1910	0
315	20240329	134000	59225154	1910	1910	1910	1910	0
316	20240329	133900	59225154	1910	1910	1910	1910	0
317	20240329	133800	59225154	1910	1910	1910	1910	30
318	20240329	133700	59167854	1907	1907	1907	1907	0
319	20240329	133600	59167854	1907	1910	1910	1907	97
320	20240329	133500	58982815	1910	1910	1910	1910	0
321	20240329	133400	58982815	1910	1910	1910	1910	30
322	20240329	133300	58925515	1910	1910	1910	1910	20
323	20240329	133200	58887315	1910	1910	1910	1910	0
324	20240329	133100	58887315	1910	1907	1910	1907	107
325	20240329	133000	58683176	1910	1910	1910	1910	0
326	20240329	132900	58683176	1910	1910	1910	1910	0
327	20240329	132800	58683176	1910	1910	1910	1910	30
328	20240329	132700	58625876	1910	1910	1910	1910	0
329	20240329	132600	58625876	1910	1906	1910	1906	1175
330	20240329	132500	56383012	1909	1909	1909	1909	10
331	20240329	132400	56363922	1905	1905	1905	1905	0
332	20240329	132300	56363922	1905	1909	1909	1905	1920
333	20240329	132200	52706138	1905	1905	1905	1905	4
334	20240329	132100	52698518	1909	1906	1909	1905	5020
335	20240329	132000	43135238	1905	1905	1905	1905	625
336	20240329	131900	41944613	1909	1909	1909	1909	0
337	20240329	131800	41944613	1909	1907	1909	1907	679
338	20240329	131700	40649634	1907	1907	1907	1907	3
339	20240329	131600	40643913	1903	1903	1903	1903	0
340	20240329	131500	40643913	1903	1903	1903	1903	77
341	20240329	131400	40497382	1903	1903	1903	1903	0
342	20240329	131300	40497382	1903	1903	1903	1903	0
343	20240329	131200	40497382	1903	1903	1903	1903	0
344	20240329	131100	40497382	1903	1903	1903	1903	0
345	20240329	131000	40497382	1903	1903	1903	1903	0
346	20240329	130900	40497382	1903	1903	1903	1903	77
347	20240329	130800	40350851	1908	1908	1908	1908	0
348	20240329	130700	40350851	1908	1908	1908	1908	0
349	20240329	130600	40350851	1908	1908	1908	1908	0
350	20240329	130500	40350851	1908	1908	1908	1908	0
351	20240329	130400	40350851	1908	1904	1908	1904	78
352	20240329	130300	40202335	1903	1903	1903	1903	0
353	20240329	130200	40202335	1903	1903	1903	1903	0
354	20240329	130100	40202335	1903	1903	1903	1903	0
355	20240329	130000	40202335	1903	1903	1903	1903	0
356	20240329	125900	40202335	1903	1903	1903	1903	0
357	20240329	125800	40202335	1903	1903	1903	1903	77
358	20240329	125700	40055804	1904	1904	1904	1904	42
359	20240329	125600	39975836	1903	1903	1903	1903	0
360	20240329	125500	39975836	1903	1903	1903	1903	0
361	20240329	125400	39975836	1903	1903	1903	1903	0
362	20240329	125300	39975836	1903	1903	1903	1903	77
363	20240329	125200	39829305	1904	1904	1904	1904	0
364	20240329	125100	39829305	1904	1904	1904	1904	20
365	20240329	125000	39791225	1902	1902	1902	1902	0
366	20240329	124900	39791225	1902	1902	1902	1902	0
367	20240329	124800	39791225	1902	1902	1902	1902	77
368	20240329	124700	39644771	1902	1902	1902	1902	0
369	20240329	124600	39644771	1902	1903	1903	1902	3000
370	20240329	124500	33938607	1904	1904	1904	1904	0
371	20240329	124400	33938607	1904	1904	1904	1904	10
372	20240329	124300	33919567	1904	1904	1904	1904	0
373	20240329	124200	33919567	1904	1904	1904	1904	119
374	20240329	124100	33692991	1908	1908	1908	1908	0
375	20240329	124000	33692991	1908	1908	1908	1908	0
376	20240329	123900	33692991	1908	1908	1908	1908	0
377	20240329	123800	33692991	1908	1908	1908	1908	10
378	20240329	123700	33673911	1903	1903	1903	1903	77
379	20240329	123600	33527380	1909	1909	1909	1909	0
380	20240329	123500	33527380	1909	1909	1909	1909	0
381	20240329	123400	33527380	1909	1909	1909	1909	2
382	20240329	123300	33523562	1903	1906	1906	1903	541
383	20240329	123200	32493374	1906	1906	1906	1906	0
384	20240329	123100	32493374	1906	1906	1906	1906	77
385	20240329	123000	32346612	1909	1909	1909	1909	0
386	20240329	122900	32346612	1909	1909	1909	1909	0
387	20240329	122800	32346612	1909	1909	1909	1909	0
388	20240329	122700	32346612	1909	1909	1909	1909	2
389	20240329	122600	32342794	1906	1906	1906	1906	77
390	20240329	122500	32196032	1909	1909	1909	1909	0
391	20240329	122400	32196032	1909	1909	1909	1909	0
392	20240329	122300	32196032	1909	1909	1909	1909	10
393	20240329	122200	32176942	1905	1905	1905	1905	0
394	20240329	122100	32176942	1905	1905	1905	1905	77
395	20240329	122000	32030257	1909	1909	1909	1909	10
396	20240329	121900	32011167	1909	1909	1909	1909	26
397	20240329	121800	31961533	1909	1909	1909	1909	0
398	20240329	121700	31961533	1909	1909	1909	1909	2
399	20240329	121600	31957715	1903	1903	1903	1903	0
400	20240329	121500	31957715	1903	1903	1903	1903	77
401	20240329	121400	31811184	1909	1908	1909	1908	10
402	20240329	121300	31792100	1908	1908	1908	1908	30
403	20240329	121200	31734860	1908	1908	1908	1908	4
404	20240329	121100	31727228	1908	1908	1908	1908	20
405	20240329	121000	31689068	1908	1903	1908	1903	87
406	20240329	120900	31523457	1908	1908	1908	1908	20
407	20240329	120800	31485297	1903	1902	1903	1902	631
408	20240329	120700	30285064	1902	1902	1902	1902	1015
409	20240329	120600	28354534	1902	1902	1902	1902	81
410	20240329	120500	28200472	1902	1902	1902	1902	60
411	20240329	120400	28086352	1902	1902	1902	1902	179
412	20240329	120300	27745894	1902	1902	1902	1902	45
413	20240329	120200	27660304	1902	1902	1902	1902	0
414	20240329	120100	27660304	1902	1902	1902	1902	0
415	20240329	120000	27660304	1902	1902	1902	1902	0
416	20240329	115900	27660304	1902	1902	1902	1902	77
417	20240329	115800	27513850	1902	1902	1902	1902	0
418	20240329	115700	27513850	1902	1902	1902	1902	0
419	20240329	115600	27513850	1902	1902	1902	1902	10
420	20240329	115500	27494830	1903	1903	1903	1903	0
421	20240329	115400	27494830	1903	1903	1903	1903	6
422	20240329	115300	27483412	1902	1902	1902	1902	0
423	20240329	115200	27483412	1902	1902	1902	1902	0
424	20240329	115100	27483412	1902	1902	1902	1902	0
425	20240329	115000	27483412	1902	1902	1902	1902	37
426	20240329	114900	27413038	1902	1902	1902	1902	0
427	20240329	114800	27413038	1902	1902	1902	1902	70
428	20240329	114700	27279898	1902	1909	1909	1902	230
429	20240329	114600	26842431	1909	1909	1909	1909	0
430	20240329	114500	26842431	1909	1909	1909	1909	0
431	20240329	114400	26842431	1909	1909	1909	1909	2
432	20240329	114300	26838613	1902	1902	1902	1902	77
433	20240329	114200	26692159	1902	1902	1902	1902	0
434	20240329	114100	26692159	1902	1902	1902	1902	0
435	20240329	114000	26692159	1902	1902	1902	1902	0
436	20240329	113900	26692159	1902	1902	1902	1902	0
437	20240329	113800	26692159	1902	1902	1902	1902	0
438	20240329	113700	26692159	1902	1909	1909	1902	79
439	20240329	113600	26541887	1902	1902	1902	1902	3
440	20240329	113500	26536181	1909	1909	1909	1909	0
441	20240329	113400	26536181	1909	1909	1909	1909	0
442	20240329	113300	26536181	1909	1909	1909	1909	1
443	20240329	113200	26534272	1902	1902	1902	1902	77
444	20240329	113100	26387818	1909	1909	1909	1909	0
445	20240329	113000	26387818	1909	1909	1909	1909	0
446	20240329	112900	26387818	1909	1909	1909	1909	0
447	20240329	112800	26387818	1909	1909	1909	1909	2
448	20240329	112700	26384000	1902	1902	1902	1902	77
449	20240329	112600	26237546	1909	1909	1909	1909	0
450	20240329	112500	26237546	1909	1909	1909	1909	0
451	20240329	112400	26237546	1909	1909	1909	1909	0
452	20240329	112300	26237546	1909	1909	1909	1909	0
453	20240329	112200	26237546	1909	1909	1909	1909	2
454	20240329	112100	26233728	1902	1902	1902	1902	77
455	20240329	112000	26087274	1901	1901	1901	1901	109
456	20240329	111900	25880065	1909	1909	1909	1909	0
457	20240329	111800	25880065	1909	1909	1909	1909	5
458	20240329	111700	25870520	1909	1909	1909	1909	2
459	20240329	111600	25866702	1903	1902	1903	1902	1011
460	20240329	111500	23943541	1903	1903	1903	1903	0
461	20240329	111400	23943541	1903	1903	1903	1903	0
462	20240329	111300	23943541	1903	1903	1903	1903	65
463	20240329	111200	23819846	1903	1903	1903	1903	0
464	20240329	111100	23819846	1903	1903	1903	1903	0
465	20240329	111000	23819846	1903	1903	1903	1903	77
466	20240329	110900	23673315	1902	1902	1902	1902	0
467	20240329	110800	23673315	1902	1902	1902	1902	0
468	20240329	110700	23673315	1902	1902	1902	1902	0
469	20240329	110600	23673315	1902	1902	1902	1902	0
470	20240329	110500	23673315	1902	1902	1902	1902	77
471	20240329	110400	23526861	1902	1903	1903	1902	575
472	20240329	110300	22432977	1909	1909	1909	1909	0
473	20240329	110200	22432977	1909	1909	1909	1909	0
474	20240329	110100	22432977	1909	1909	1909	1909	0
475	20240329	110000	22432977	1909	1909	1909	1909	1
476	20240329	105900	22431068	1903	1903	1903	1903	77
477	20240329	105800	22284537	1903	1903	1903	1903	0
478	20240329	105700	22284537	1903	1903	1903	1903	0
479	20240329	105600	22284537	1903	1903	1903	1903	128
480	20240329	105500	22040953	1903	1903	1903	1903	0
481	20240329	105400	22040953	1903	1903	1903	1903	77
482	20240329	105300	21894422	1903	1903	1903	1903	0
483	20240329	105200	21894422	1903	1904	1904	1903	110
484	20240329	105100	21685042	1909	1909	1909	1909	2
485	20240329	105000	21681224	1904	1904	1904	1904	0
486	20240329	104900	21681224	1904	1904	1904	1904	77
487	20240329	104800	21534616	1904	1904	1904	1904	0
488	20240329	104700	21534616	1904	1904	1904	1904	0
489	20240329	104600	21534616	1904	1904	1904	1904	0
490	20240329	104500	21534616	1904	1904	1904	1904	0
491	20240329	104400	21534616	1904	1904	1904	1904	56
492	20240329	104300	21427992	1904	1904	1904	1904	22
493	20240329	104200	21386104	1910	1910	1910	1910	500
494	20240329	104100	20431104	1904	1904	1904	1904	0
495	20240329	104000	20431104	1904	1904	1904	1904	0
496	20240329	103900	20431104	1904	1904	1904	1904	0
497	20240329	103800	20431104	1904	1904	1904	1904	78
498	20240329	103700	20282592	1902	1902	1902	1902	0
499	20240329	103600	20282592	1902	1902	1902	1902	0
500	20240329	103500	20282592	1902	1902	1902	1902	0
501	20240329	103400	20282592	1902	1902	1902	1902	0
502	20240329	103300	20282592	1902	1902	1902	1902	0
503	20240329	103200	20282592	1902	1902	1902	1902	78
504	20240329	103100	20134236	1902	1902	1902	1902	0
505	20240329	103000	20134236	1902	1902	1902	1902	0
506	20240329	102900	20134236	1902	1902	1902	1902	0
507	20240329	102800	20134236	1902	1902	1902	1902	164
508	20240329	102700	19822308	1902	1902	1902	1902	39
509	20240329	102600	19748130	1902	1903	1903	1902	310
510	20240329	102500	19158400	1910	1910	1910	1910	0
511	20240329	102400	19158400	1910	1910	1910	1910	0
512	20240329	102300	19158400	1910	1910	1910	1910	31
513	20240329	102200	19099190	1902	1902	1902	1902	78
514	20240329	102100	18950834	1902	1902	1902	1902	0
515	20240329	102000	18950834	1902	1902	1902	1902	0
516	20240329	101900	18950834	1902	1902	1902	1902	0
517	20240329	101800	18950834	1902	1902	1902	1902	0
518	20240329	101700	18950834	1902	1902	1902	1902	250
519	20240329	101600	18475334	1902	1911	1911	1902	88
520	20240329	101500	18307868	1901	1901	1901	1901	0
521	20240329	101400	18307868	1901	1901	1901	1901	0
522	20240329	101300	18307868	1901	1901	1901	1901	0
523	20240329	101200	18307868	1901	1901	1901	1901	18
524	20240329	101100	18273650	1901	1901	1901	1901	78
525	20240329	101000	18125372	1911	1911	1911	1911	0
526	20240329	100900	18125372	1911	1911	1911	1911	0
527	20240329	100800	18125372	1911	1911	1911	1911	0
528	20240329	100700	18125372	1911	1911	1911	1911	1
529	20240329	100600	18123461	1901	1901	1901	1901	0
530	20240329	100500	18123461	1901	1901	1901	1901	78
531	20240329	100400	17975183	1911	1911	1911	1911	34
532	20240329	100300	17910209	1910	1910	1910	1910	0
533	20240329	100200	17910209	1910	1910	1910	1910	0
534	20240329	100100	17910209	1910	1910	1910	1910	0
535	20240329	100000	17910209	1910	1910	1910	1910	1000
536	20240329	095900	16000209	1910	1910	1910	1910	0
537	20240329	095800	16000209	1910	1910	1910	1910	0
538	20240329	095700	16000209	1910	1910	1910	1910	0
539	20240329	095600	16000209	1910	1910	1910	1910	0
540	20240329	095500	16000209	1910	1910	1910	1910	0
541	20240329	095400	16000209	1910	1910	1910	1910	0
542	20240329	095300	16000209	1910	1910	1910	1910	0
543	20240329	095200	16000209	1910	1910	1910	1910	0
544	20240329	095100	16000209	1910	1910	1910	1910	1
545	20240329	095000	15998299	1910	1910	1910	1910	0
546	20240329	094900	15998299	1910	1910	1910	1910	4
547	20240329	094800	15990659	1910	1910	1910	1910	0
548	20240329	094700	15990659	1910	1910	1910	1910	1
549	20240329	094600	15988749	1901	1901	1901	1901	27
550	20240329	094500	15937422	1910	1910	1910	1910	0
551	20240329	094400	15937422	1910	1910	1910	1910	0
552	20240329	094300	15937422	1910	1910	1910	1910	2
553	20240329	094200	15933602	1900	1900	1900	1900	0
554	20240329	094100	15933602	1900	1900	1900	1900	1845
555	20240329	094000	12428102	1900	1900	1900	1900	1000
556	20240329	093900	10528102	1901	1901	1901	1901	155
557	20240329	093800	10233447	1910	1910	1910	1910	1
558	20240329	093700	10231537	1901	1901	1901	1901	5
559	20240329	093600	10222032	1901	1901	1901	1901	0
560	20240329	093500	10222032	1901	1901	1901	1901	5
561	20240329	093400	10212527	1900	1900	1900	1900	0
562	20240329	093300	10212527	1900	1900	1900	1900	0
563	20240329	093200	10212527	1900	1900	1900	1900	0
564	20240329	093100	10212527	1900	1900	1900	1900	0
565	20240329	093000	10212527	1900	1900	1900	1900	0
566	20240329	092900	10212527	1900	1900	1900	1900	0
567	20240329	092800	10212527	1900	1900	1900	1900	0
568	20240329	092700	10212527	1900	1902	1902	1900	1623
569	20240329	092600	7127667	1912	1912	1912	1912	0
570	20240329	092500	7127667	1912	1912	1912	1912	0
571	20240329	092400	7127667	1912	1912	1912	1912	0
572	20240329	092300	7127667	1912	1912	1912	1912	0
573	20240329	092200	7127667	1912	1912	1912	1912	0
574	20240329	092100	7127667	1912	1912	1912	1912	0
575	20240329	092000	7127667	1912	1912	1912	1912	0
576	20240329	091900	7127667	1912	1912	1912	1912	1
577	20240329	091800	7125755	1910	1910	1910	1910	6
578	20240329	091700	7114295	1910	1909	1910	1909	31
579	20240329	091600	7055111	1910	1910	1910	1910	0
580	20240329	091500	7055111	1910	1910	1910	1910	0
581	20240329	091400	7055111	1910	1910	1910	1910	25
582	20240329	091300	7007361	1900	1900	1900	1900	200
583	20240329	091200	6627361	1899	1899	1899	1899	0
584	20240329	091100	6627361	1899	1899	1899	1899	46
585	20240329	091000	6540007	1899	1896	1899	1896	1076
586	20240329	090900	4497469	1899	1901	1901	1899	616
587	20240329	090800	3327163	1902	1910	1910	1902	144
588	20240329	090700	3053060	1910	1911	1911	1910	1308
589	20240329	090600	554733	1922	1922	1922	1922	0
590	20240329	090500	554733	1922	1922	1922	1922	50
591	20240329	090400	458633	1913	1913	1913	1913	9
592	20240329	090300	441416	1913	1913	1913	1913	1
593	20240329	090200	439503	1922	1911	1922	1911	2
594	20240329	090100	435670	1912	1912	1912	1912	0
595	20240329	090000	435670	1912	1910	1912	1910	228