KissMeData/050760/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	192100	23880372	1874	1874	1874	1874	1376
3	20240315	192000	23880372	1874	1874	1874	1874	0
4	20240315	191900	23880372	1874	1874	1874	1874	0
5	20240315	191800	23880372	1874	1874	1874	1874	0
6	20240315	191700	23880372	1874	1874	1874	1874	0
7	20240315	191600	23880372	1874	1874	1874	1874	0
8	20240315	191500	23880372	1874	1874	1874	1874	0
9	20240315	191400	23880372	1874	1874	1874	1874	0
10	20240315	191300	23880372	1874	1874	1874	1874	0
11	20240315	191200	23880372	1874	1874	1874	1874	0
12	20240315	191100	23880372	1874	1874	1874	1874	0
13	20240315	191000	23880372	1874	1874	1874	1874	0
14	20240315	190900	23880372	1874	1874	1874	1874	0
15	20240315	190800	23880372	1874	1874	1874	1874	0
16	20240315	190700	23880372	1874	1874	1874	1874	0
17	20240315	190600	23880372	1874	1874	1874	1874	0
18	20240315	190500	23880372	1874	1874	1874	1874	0
19	20240315	190400	23880372	1874	1874	1874	1874	0
20	20240315	190300	23880372	1874	1874	1874	1874	0
21	20240315	190200	23880372	1874	1874	1874	1874	0
22	20240315	190100	23880372	1874	1874	1874	1874	0
23	20240315	190000	23880372	1874	1874	1874	1874	0
24	20240315	185900	23880372	1874	1874	1874	1874	0
25	20240315	185800	23880372	1874	1874	1874	1874	0
26	20240315	185700	23880372	1874	1874	1874	1874	0
27	20240315	185600	23880372	1874	1874	1874	1874	0
28	20240315	185500	23880372	1874	1874	1874	1874	0
29	20240315	185400	23880372	1874	1874	1874	1874	0
30	20240315	185300	23880372	1874	1874	1874	1874	0
31	20240315	185200	23880372	1874	1874	1874	1874	0
32	20240315	185100	23880372	1874	1874	1874	1874	1376
33	20240315	185000	23880372	1874	1874	1874	1874	0
34	20240315	184900	23880372	1874	1874	1874	1874	0
35	20240315	184800	23880372	1874	1874	1874	1874	0
36	20240315	184700	23880372	1874	1874	1874	1874	0
37	20240315	184600	23880372	1874	1874	1874	1874	0
38	20240315	184500	23880372	1874	1874	1874	1874	0
39	20240315	184400	23880372	1874	1874	1874	1874	0
40	20240315	184300	23880372	1874	1874	1874	1874	0
41	20240315	184200	23880372	1874	1874	1874	1874	0
42	20240315	184100	23880372	1874	1874	1874	1874	0
43	20240315	184000	23880372	1874	1874	1874	1874	0
44	20240315	183900	23880372	1874	1874	1874	1874	0
45	20240315	183800	23880372	1874	1874	1874	1874	0
46	20240315	183700	23880372	1874	1874	1874	1874	0
47	20240315	183600	23880372	1874	1874	1874	1874	0
48	20240315	183500	23880372	1874	1874	1874	1874	0
49	20240315	183400	23880372	1874	1874	1874	1874	0
50	20240315	183300	23880372	1874	1874	1874	1874	0
51	20240315	183200	23880372	1874	1874	1874	1874	0
52	20240315	183100	23880372	1874	1874	1874	1874	0
53	20240315	183000	23880372	1874	1874	1874	1874	0
54	20240315	182900	23880372	1874	1874	1874	1874	0
55	20240315	182800	23880372	1874	1874	1874	1874	0
56	20240315	182700	23880372	1874	1874	1874	1874	0
57	20240315	182600	23880372	1874	1874	1874	1874	0
58	20240315	182500	23880372	1874	1874	1874	1874	0
59	20240315	182400	23880372	1874	1874	1874	1874	0
60	20240315	182300	23880372	1874	1874	1874	1874	0
61	20240315	182200	23880372	1874	1874	1874	1874	0
62	20240315	182100	23880372	1874	1874	1874	1874	1376
63	20240315	182000	23880372	1874	1874	1874	1874	0
64	20240315	181900	23880372	1874	1874	1874	1874	0
65	20240315	181800	23880372	1874	1874	1874	1874	0
66	20240315	181700	23880372	1874	1874	1874	1874	0
67	20240315	181600	23880372	1874	1874	1874	1874	0
68	20240315	181500	23880372	1874	1874	1874	1874	0
69	20240315	181400	23880372	1874	1874	1874	1874	0
70	20240315	181300	23880372	1874	1874	1874	1874	0
71	20240315	181200	23880372	1874	1874	1874	1874	0
72	20240315	181100	23880372	1874	1874	1874	1874	0
73	20240315	181000	23880372	1874	1874	1874	1874	0
74	20240315	180900	23880372	1874	1874	1874	1874	0
75	20240315	180800	23880372	1874	1874	1874	1874	0
76	20240315	180700	23880372	1874	1874	1874	1874	0
77	20240315	180600	23880372	1874	1874	1874	1874	0
78	20240315	180500	23880372	1874	1874	1874	1874	0
79	20240315	180400	23880372	1874	1874	1874	1874	0
80	20240315	180300	23880372	1874	1874	1874	1874	0
81	20240315	180200	23880372	1874	1874	1874	1874	0
82	20240315	180100	23880372	1874	1874	1874	1874	0
83	20240315	180000	23880372	1874	1874	1874	1874	0
84	20240315	175900	23880372	1874	1874	1874	1874	0
85	20240315	175800	23880372	1874	1874	1874	1874	0
86	20240315	175700	23880372	1874	1874	1874	1874	0
87	20240315	175600	23880372	1874	1874	1874	1874	0
88	20240315	175500	23880372	1874	1874	1874	1874	0
89	20240315	175400	23880372	1874	1874	1874	1874	0
90	20240315	175300	23880372	1874	1874	1874	1874	0
91	20240315	175200	23880372	1874	1874	1874	1874	0
92	20240315	175100	23880372	1874	1874	1874	1874	1376
93	20240315	175000	23880372	1874	1874	1874	1874	0
94	20240315	174900	23880372	1874	1874	1874	1874	0
95	20240315	174800	23880372	1874	1874	1874	1874	0
96	20240315	174700	23880372	1874	1874	1874	1874	0
97	20240315	174600	23880372	1874	1874	1874	1874	0
98	20240315	174500	23880372	1874	1874	1874	1874	0
99	20240315	174400	23880372	1874	1874	1874	1874	0
100	20240315	174300	23880372	1874	1874	1874	1874	0
101	20240315	174200	23880372	1874	1874	1874	1874	0
102	20240315	174100	23880372	1874	1874	1874	1874	0
103	20240315	174000	23880372	1874	1874	1874	1874	0
104	20240315	173900	23880372	1874	1874	1874	1874	0
105	20240315	173800	23880372	1874	1874	1874	1874	0
106	20240315	173700	23880372	1874	1874	1874	1874	0
107	20240315	173600	23880372	1874	1874	1874	1874	0
108	20240315	173500	23880372	1874	1874	1874	1874	0
109	20240315	173400	23880372	1874	1874	1874	1874	0
110	20240315	173300	23880372	1874	1874	1874	1874	0
111	20240315	173200	23880372	1874	1874	1874	1874	0
112	20240315	173100	23880372	1874	1874	1874	1874	0
113	20240315	173000	23880372	1874	1874	1874	1874	0
114	20240315	172900	23880372	1874	1874	1874	1874	0
115	20240315	172800	23880372	1874	1874	1874	1874	0
116	20240315	172700	23880372	1874	1874	1874	1874	0
117	20240315	172600	23880372	1874	1874	1874	1874	0
118	20240315	172500	23880372	1874	1874	1874	1874	0
119	20240315	172400	23880372	1874	1874	1874	1874	0
120	20240315	172300	23880372	1874	1874	1874	1874	0
121	20240315	172200	23880372	1874	1874	1874	1874	0
122	20240315	172100	23880372	1874	1874	1874	1874	1376
123	20240315	172000	23880372	1874	1874	1874	1874	0
124	20240315	171900	23880372	1874	1874	1874	1874	0
125	20240315	171800	23880372	1874	1874	1874	1874	0
126	20240315	171700	23880372	1874	1874	1874	1874	0
127	20240315	171600	23880372	1874	1874	1874	1874	0
128	20240315	171500	23880372	1874	1874	1874	1874	0
129	20240315	171400	23880372	1874	1874	1874	1874	0
130	20240315	171300	23880372	1874	1874	1874	1874	0
131	20240315	171200	23880372	1874	1874	1874	1874	0
132	20240315	171100	23880372	1874	1874	1874	1874	0
133	20240315	171000	23880372	1874	1874	1874	1874	0
134	20240315	170900	23880372	1874	1874	1874	1874	0
135	20240315	170800	23880372	1874	1874	1874	1874	0
136	20240315	170700	23880372	1874	1874	1874	1874	0
137	20240315	170600	23880372	1874	1874	1874	1874	0
138	20240315	170500	23880372	1874	1874	1874	1874	0
139	20240315	170400	23880372	1874	1874	1874	1874	0
140	20240315	170300	23880372	1874	1874	1874	1874	0
141	20240315	170200	23880372	1874	1874	1874	1874	0
142	20240315	170100	23880372	1874	1874	1874	1874	0
143	20240315	170000	23880372	1874	1874	1874	1874	0
144	20240315	165900	23880372	1874	1874	1874	1874	0
145	20240315	165800	23880372	1874	1874	1874	1874	0
146	20240315	165700	23880372	1874	1874	1874	1874	0
147	20240315	165600	23880372	1874	1874	1874	1874	0
148	20240315	165500	23880372	1874	1874	1874	1874	0
149	20240315	165400	23880372	1874	1874	1874	1874	0
150	20240315	165300	23880372	1874	1874	1874	1874	0
151	20240315	165200	23880372	1874	1874	1874	1874	0
152	20240315	165100	23880372	1874	1874	1874	1874	1376
153	20240315	165000	23880372	1874	1874	1874	1874	0
154	20240315	164900	23880372	1874	1874	1874	1874	0
155	20240315	164800	23880372	1874	1874	1874	1874	0
156	20240315	164700	23880372	1874	1874	1874	1874	0
157	20240315	164600	23880372	1874	1874	1874	1874	0
158	20240315	164500	23880372	1874	1874	1874	1874	0
159	20240315	164400	23880372	1874	1874	1874	1874	0
160	20240315	164300	23880372	1874	1874	1874	1874	0
161	20240315	164200	23880372	1874	1874	1874	1874	0
162	20240315	164100	23880372	1874	1874	1874	1874	0
163	20240315	164000	23880372	1874	1874	1874	1874	0
164	20240315	163900	23880372	1874	1874	1874	1874	0
165	20240315	163800	23880372	1874	1874	1874	1874	0
166	20240315	163700	23880372	1874	1874	1874	1874	0
167	20240315	163600	23880372	1874	1874	1874	1874	0
168	20240315	163500	23880372	1874	1874	1874	1874	0
169	20240315	163400	23880372	1874	1874	1874	1874	0
170	20240315	163300	23880372	1874	1874	1874	1874	0
171	20240315	163200	23880372	1874	1874	1874	1874	0
172	20240315	163100	23880372	1874	1874	1874	1874	0
173	20240315	163000	23880372	1874	1874	1874	1874	0
174	20240315	162900	23880372	1874	1874	1874	1874	0
175	20240315	162800	23880372	1874	1874	1874	1874	0
176	20240315	162700	23880372	1874	1874	1874	1874	0
177	20240315	162600	23880372	1874	1874	1874	1874	0
178	20240315	162500	23880372	1874	1874	1874	1874	0
179	20240315	162400	23880372	1874	1874	1874	1874	0
180	20240315	162300	23880372	1874	1874	1874	1874	0
181	20240315	162200	23880372	1874	1874	1874	1874	0
182	20240315	162100	23880372	1874	1874	1874	1874	1376
183	20240315	162000	23880372	1874	1874	1874	1874	0
184	20240315	161900	23880372	1874	1874	1874	1874	0
185	20240315	161800	23880372	1874	1874	1874	1874	0
186	20240315	161700	23880372	1874	1874	1874	1874	0
187	20240315	161600	23880372	1874	1874	1874	1874	0
188	20240315	161500	23880372	1874	1874	1874	1874	0
189	20240315	161400	23880372	1874	1874	1874	1874	0
190	20240315	161300	23880372	1874	1874	1874	1874	0
191	20240315	161200	23880372	1874	1874	1874	1874	0
192	20240315	161100	23880372	1874	1874	1874	1874	0
193	20240315	161000	23880372	1874	1874	1874	1874	0
194	20240315	160900	23880372	1874	1874	1874	1874	0
195	20240315	160800	23880372	1874	1874	1874	1874	0
196	20240315	160700	23880372	1874	1874	1874	1874	0
197	20240315	160600	23880372	1874	1874	1874	1874	0
198	20240315	160500	23880372	1874	1874	1874	1874	0
199	20240315	160400	23880372	1874	1874	1874	1874	0
200	20240315	160300	23880372	1874	1874	1874	1874	0
201	20240315	160200	23880372	1874	1874	1874	1874	0
202	20240315	160100	23880372	1874	1874	1874	1874	0
203	20240315	160000	23880372	1874	1874	1874	1874	0
204	20240315	155900	23880372	1874	1874	1874	1874	0
205	20240315	155800	23880372	1874	1874	1874	1874	0
206	20240315	155700	23880372	1874	1874	1874	1874	0
207	20240315	155600	23880372	1874	1874	1874	1874	0
208	20240315	155500	23880372	1874	1874	1874	1874	0
209	20240315	155400	23880372	1874	1874	1874	1874	0
210	20240315	155300	23880372	1874	1874	1874	1874	0
211	20240315	155200	23880372	1874	1874	1874	1874	0
212	20240315	155100	23880372	1874	1874	1874	1874	1376
213	20240315	155000	23880372	1874	1874	1874	1874	0
214	20240315	154900	23880372	1874	1874	1874	1874	0
215	20240315	154800	23880372	1874	1874	1874	1874	0
216	20240315	154700	23880372	1874	1874	1874	1874	0
217	20240315	154600	23880372	1874	1874	1874	1874	0
218	20240315	154500	23880372	1874	1874	1874	1874	0
219	20240315	154400	23880372	1874	1874	1874	1874	0
220	20240315	154300	23880372	1874	1874	1874	1874	0
221	20240315	154200	23880372	1874	1874	1874	1874	0
222	20240315	154100	23880372	1874	1874	1874	1874	0
223	20240315	154000	23880372	1874	1874	1874	1874	0
224	20240315	153900	23880372	1874	1874	1874	1874	0
225	20240315	153800	23880372	1874	1874	1874	1874	0
226	20240315	153700	23880372	1874	1874	1874	1874	0
227	20240315	153600	23880372	1874	1874	1874	1874	0
228	20240315	153500	23880372	1874	1874	1874	1874	0
229	20240315	153400	23880372	1874	1874	1874	1874	0
230	20240315	153300	23880372	1874	1874	1874	1874	0
231	20240315	153200	23880372	1874	1874	1874	1874	0
232	20240315	153100	23880372	1874	1874	1874	1874	0
233	20240315	153000	23880372	1874	1874	1874	1874	1376
234	20240315	152900	21301748	1853	1853	1853	1853	0
235	20240315	152800	21301748	1853	1853	1853	1853	0
236	20240315	152700	21301748	1853	1853	1853	1853	0
237	20240315	152600	21301748	1853	1853	1853	1853	0
238	20240315	152500	21301748	1853	1853	1853	1853	0
239	20240315	152400	21301748	1853	1853	1853	1853	0
240	20240315	152300	21301748	1853	1853	1853	1853	0
241	20240315	152200	21301748	1853	1853	1853	1853	0
242	20240315	152100	21301748	1853	1853	1853	1853	0
243	20240315	152000	21301748	1853	1853	1853	1853	0
244	20240315	151900	21301748	1853	1849	1853	1848	137
245	20240315	151800	21048491	1849	1849	1849	1849	0
246	20240315	151700	21048491	1849	1849	1849	1849	0
247	20240315	151600	21048491	1849	1849	1849	1849	0
248	20240315	151500	21048491	1849	1849	1849	1849	0
249	20240315	151400	21048491	1849	1849	1849	1849	0
250	20240315	151300	21048491	1849	1849	1849	1849	0
251	20240315	151200	21048491	1849	1849	1849	1849	0
252	20240315	151100	21048491	1849	1849	1849	1849	0
253	20240315	151000	21048491	1849	1849	1849	1849	0
254	20240315	150900	21048491	1849	1849	1849	1849	0
255	20240315	150800	21048491	1849	1849	1849	1849	1
256	20240315	150700	21046642	1853	1853	1853	1853	5
257	20240315	150600	21037377	1853	1853	1853	1853	0
258	20240315	150500	21037377	1853	1853	1853	1853	0
259	20240315	150400	21037377	1853	1853	1853	1853	0
260	20240315	150300	21037377	1853	1853	1853	1853	0
261	20240315	150200	21037377	1853	1853	1853	1853	134
262	20240315	150100	20789075	1848	1848	1848	1848	0
263	20240315	150000	20789075	1848	1848	1848	1848	0
264	20240315	145900	20789075	1848	1848	1848	1848	0
265	20240315	145800	20789075	1848	1848	1848	1848	0
266	20240315	145700	20789075	1848	1848	1848	1848	0
267	20240315	145600	20789075	1848	1848	1848	1848	0
268	20240315	145500	20789075	1848	1848	1848	1848	0
269	20240315	145400	20789075	1848	1848	1848	1848	0
270	20240315	145300	20789075	1848	1848	1848	1848	0
271	20240315	145200	20789075	1848	1848	1848	1848	0
272	20240315	145100	20789075	1848	1848	1848	1848	0
273	20240315	145000	20789075	1848	1848	1848	1848	0
274	20240315	144900	20789075	1848	1848	1848	1848	280
275	20240315	144800	20271635	1848	1848	1848	1848	0
276	20240315	144700	20271635	1848	1848	1848	1848	0
277	20240315	144600	20271635	1848	1848	1848	1848	0
278	20240315	144500	20271635	1848	1848	1848	1848	0
279	20240315	144400	20271635	1848	1848	1848	1848	0
280	20240315	144300	20271635	1848	1848	1848	1848	0
281	20240315	144200	20271635	1848	1848	1848	1848	0
282	20240315	144100	20271635	1848	1848	1848	1848	0
283	20240315	144000	20271635	1848	1848	1848	1848	0
284	20240315	143900	20271635	1848	1848	1848	1848	76
285	20240315	143800	20131187	1848	1848	1848	1848	0
286	20240315	143700	20131187	1848	1848	1848	1848	0
287	20240315	143600	20131187	1848	1848	1848	1848	0
288	20240315	143500	20131187	1848	1848	1848	1848	0
289	20240315	143400	20131187	1848	1848	1848	1848	0
290	20240315	143300	20131187	1848	1848	1848	1848	0
291	20240315	143200	20131187	1848	1848	1848	1848	0
292	20240315	143100	20131187	1848	1848	1848	1848	0
293	20240315	143000	20131187	1848	1848	1848	1848	0
294	20240315	142900	20131187	1848	1848	1848	1848	0
295	20240315	142800	20131187	1848	1848	1848	1848	0
296	20240315	142700	20131187	1848	1848	1848	1848	0
297	20240315	142600	20131187	1848	1848	1848	1848	0
298	20240315	142500	20131187	1848	1848	1848	1848	0
299	20240315	142400	20131187	1848	1848	1848	1848	0
300	20240315	142300	20131187	1848	1848	1848	1848	0
301	20240315	142200	20131187	1848	1848	1848	1848	5
302	20240315	142100	20121947	1851	1851	1851	1851	0
303	20240315	142000	20121947	1851	1851	1851	1851	1
304	20240315	141900	20120096	1852	1852	1852	1852	0
305	20240315	141800	20120096	1852	1852	1852	1852	0
306	20240315	141700	20120096	1852	1852	1852	1852	0
307	20240315	141600	20120096	1852	1852	1852	1852	0
308	20240315	141500	20120096	1852	1852	1852	1852	0
309	20240315	141400	20120096	1852	1852	1852	1852	0
310	20240315	141300	20120096	1852	1852	1852	1852	0
311	20240315	141200	20120096	1852	1852	1852	1852	0
312	20240315	141100	20120096	1852	1852	1852	1852	0
313	20240315	141000	20120096	1852	1852	1852	1852	0
314	20240315	140900	20120096	1852	1852	1852	1852	0
315	20240315	140800	20120096	1852	1852	1852	1852	302
316	20240315	140700	19560792	1852	1852	1852	1852	1
317	20240315	140600	19558940	1852	1853	1853	1852	500
318	20240315	140500	18632693	1854	1854	1854	1854	0
319	20240315	140400	18632693	1854	1854	1854	1854	72
320	20240315	140300	18499205	1855	1855	1855	1855	0
321	20240315	140200	18499205	1855	1855	1855	1855	0
322	20240315	140100	18499205	1855	1855	1855	1855	0
323	20240315	140000	18499205	1855	1855	1855	1855	1
324	20240315	135900	18497350	1854	1854	1854	1854	0
325	20240315	135800	18497350	1854	1854	1854	1854	0
326	20240315	135700	18497350	1854	1854	1854	1854	0
327	20240315	135600	18497350	1854	1854	1854	1854	0
328	20240315	135500	18497350	1854	1854	1854	1854	0
329	20240315	135400	18497350	1854	1854	1854	1854	0
330	20240315	135300	18497350	1854	1854	1854	1854	20
331	20240315	135200	18460270	1854	1854	1854	1854	0
332	20240315	135100	18460270	1854	1854	1854	1854	0
333	20240315	135000	18460270	1854	1854	1854	1854	0
334	20240315	134900	18460270	1854	1854	1854	1854	0
335	20240315	134800	18460270	1854	1854	1854	1854	0
336	20240315	134700	18460270	1854	1854	1854	1854	0
337	20240315	134600	18460270	1854	1854	1854	1854	0
338	20240315	134500	18460270	1854	1854	1854	1854	0
339	20240315	134400	18460270	1854	1854	1854	1854	0
340	20240315	134300	18460270	1854	1854	1854	1854	24
341	20240315	134200	18415774	1853	1853	1853	1853	0
342	20240315	134100	18415774	1853	1853	1853	1853	0
343	20240315	134000	18415774	1853	1853	1853	1853	0
344	20240315	133900	18415774	1853	1853	1853	1853	0
345	20240315	133800	18415774	1853	1853	1853	1853	0
346	20240315	133700	18415774	1853	1853	1853	1853	0
347	20240315	133600	18415774	1853	1853	1853	1853	3
348	20240315	133500	18410215	1852	1852	1852	1852	0
349	20240315	133400	18410215	1852	1852	1852	1852	0
350	20240315	133300	18410215	1852	1852	1852	1852	0
351	20240315	133200	18410215	1852	1852	1852	1852	0
352	20240315	133100	18410215	1852	1852	1852	1852	0
353	20240315	133000	18410215	1852	1852	1852	1852	0
354	20240315	132900	18410215	1852	1852	1852	1852	0
355	20240315	132800	18410215	1852	1852	1852	1852	0
356	20240315	132700	18410215	1852	1852	1852	1852	6
357	20240315	132600	18399103	1855	1855	1855	1855	0
358	20240315	132500	18399103	1855	1855	1855	1855	0
359	20240315	132400	18399103	1855	1855	1855	1855	0
360	20240315	132300	18399103	1855	1855	1855	1855	0
361	20240315	132200	18399103	1855	1855	1855	1855	0
362	20240315	132100	18399103	1855	1855	1855	1855	0
363	20240315	132000	18399103	1855	1855	1855	1855	0
364	20240315	131900	18399103	1855	1855	1855	1855	0
365	20240315	131800	18399103	1855	1855	1855	1855	0
366	20240315	131700	18399103	1855	1855	1855	1855	0
367	20240315	131600	18399103	1855	1855	1855	1855	0
368	20240315	131500	18399103	1855	1855	1855	1855	0
369	20240315	131400	18399103	1855	1855	1855	1855	0
370	20240315	131300	18399103	1855	1855	1855	1855	26
371	20240315	131200	18350873	1853	1853	1853	1853	0
372	20240315	131100	18350873	1853	1853	1853	1853	0
373	20240315	131000	18350873	1853	1853	1853	1853	0
374	20240315	130900	18350873	1853	1853	1853	1853	0
375	20240315	130800	18350873	1853	1853	1853	1853	0
376	20240315	130700	18350873	1853	1853	1853	1853	0
377	20240315	130600	18350873	1853	1853	1853	1853	0
378	20240315	130500	18350873	1853	1853	1853	1853	0
379	20240315	130400	18350873	1853	1853	1853	1853	0
380	20240315	130300	18350873	1853	1853	1853	1853	0
381	20240315	130200	18350873	1853	1853	1853	1853	0
382	20240315	130100	18350873	1853	1853	1853	1853	0
383	20240315	130000	18350873	1853	1853	1853	1853	0
384	20240315	125900	18350873	1853	1853	1853	1853	0
385	20240315	125800	18350873	1853	1853	1853	1853	0
386	20240315	125700	18350873	1853	1853	1853	1853	0
387	20240315	125600	18350873	1853	1853	1853	1853	0
388	20240315	125500	18350873	1853	1853	1853	1853	0
389	20240315	125400	18350873	1853	1853	1853	1853	0
390	20240315	125300	18350873	1853	1853	1853	1853	0
391	20240315	125200	18350873	1853	1853	1853	1853	559
392	20240315	125100	17315046	1853	1853	1853	1853	0
393	20240315	125000	17315046	1853	1853	1853	1853	0
394	20240315	124900	17315046	1853	1853	1853	1853	0
395	20240315	124800	17315046	1853	1853	1853	1853	0
396	20240315	124700	17315046	1853	1853	1853	1853	0
397	20240315	124600	17315046	1853	1853	1853	1853	0
398	20240315	124500	17315046	1853	1853	1853	1853	60
399	20240315	124400	17203866	1853	1853	1853	1853	13
400	20240315	124300	17179777	1853	1853	1853	1853	0
401	20240315	124200	17179777	1853	1853	1853	1853	0
402	20240315	124100	17179777	1853	1853	1853	1853	0
403	20240315	124000	17179777	1853	1853	1853	1853	0
404	20240315	123900	17179777	1853	1853	1853	1853	0
405	20240315	123800	17179777	1853	1853	1853	1853	0
406	20240315	123700	17179777	1853	1853	1853	1853	0
407	20240315	123600	17179777	1853	1853	1853	1853	1
408	20240315	123500	17177924	1853	1853	1853	1853	0
409	20240315	123400	17177924	1853	1853	1853	1853	0
410	20240315	123300	17177924	1853	1853	1853	1853	43
411	20240315	123200	17098245	1853	1853	1853	1853	0
412	20240315	123100	17098245	1853	1853	1853	1853	0
413	20240315	123000	17098245	1853	1853	1853	1853	0
414	20240315	122900	17098245	1853	1853	1853	1853	0
415	20240315	122800	17098245	1853	1853	1853	1853	0
416	20240315	122700	17098245	1853	1853	1853	1853	0
417	20240315	122600	17098245	1853	1853	1853	1853	0
418	20240315	122500	17098245	1853	1853	1853	1853	0
419	20240315	122400	17098245	1853	1853	1853	1853	0
420	20240315	122300	17098245	1853	1853	1853	1853	10
421	20240315	122200	17079715	1861	1861	1861	1861	0
422	20240315	122100	17079715	1861	1861	1861	1861	0
423	20240315	122000	17079715	1861	1861	1861	1861	0
424	20240315	121900	17079715	1861	1861	1861	1861	0
425	20240315	121800	17079715	1861	1861	1861	1861	0
426	20240315	121700	17079715	1861	1861	1861	1861	0
427	20240315	121600	17079715	1861	1861	1861	1861	0
428	20240315	121500	17079715	1861	1861	1861	1861	0
429	20240315	121400	17079715	1861	1861	1861	1861	0
430	20240315	121300	17079715	1861	1861	1861	1861	0
431	20240315	121200	17079715	1861	1861	1861	1861	0
432	20240315	121100	17079715	1861	1861	1861	1861	0
433	20240315	121000	17079715	1861	1861	1861	1861	0
434	20240315	120900	17079715	1861	1861	1861	1861	0
435	20240315	120800	17079715	1861	1861	1861	1861	0
436	20240315	120700	17079715	1861	1861	1861	1861	0
437	20240315	120600	17079715	1861	1861	1861	1861	0
438	20240315	120500	17079715	1861	1861	1861	1861	0
439	20240315	120400	17079715	1861	1861	1861	1861	0
440	20240315	120300	17079715	1861	1861	1861	1861	0
441	20240315	120200	17079715	1861	1861	1861	1861	0
442	20240315	120100	17079715	1861	1861	1861	1861	0
443	20240315	120000	17079715	1861	1861	1861	1861	0
444	20240315	115900	17079715	1861	1861	1861	1861	0
445	20240315	115800	17079715	1861	1861	1861	1861	0
446	20240315	115700	17079715	1861	1861	1861	1861	0
447	20240315	115600	17079715	1861	1861	1861	1861	0
448	20240315	115500	17079715	1861	1861	1861	1861	0
449	20240315	115400	17079715	1861	1861	1861	1861	0
450	20240315	115300	17079715	1861	1861	1861	1861	0
451	20240315	115200	17079715	1861	1861	1861	1861	0
452	20240315	115100	17079715	1861	1861	1861	1861	0
453	20240315	115000	17079715	1861	1861	1861	1861	0
454	20240315	114900	17079715	1861	1861	1861	1861	1
455	20240315	114800	17077854	1861	1861	1861	1861	0
456	20240315	114700	17077854	1861	1861	1861	1861	1
457	20240315	114600	17075993	1861	1861	1861	1861	0
458	20240315	114500	17075993	1861	1861	1861	1861	0
459	20240315	114400	17075993	1861	1861	1861	1861	0
460	20240315	114300	17075993	1861	1861	1861	1861	0
461	20240315	114200	17075993	1861	1852	1861	1852	3
462	20240315	114100	17070428	1861	1861	1861	1861	0
463	20240315	114000	17070428	1861	1861	1861	1861	0
464	20240315	113900	17070428	1861	1853	1861	1853	447
465	20240315	113800	16241710	1853	1853	1853	1853	0
466	20240315	113700	16241710	1853	1853	1853	1853	0
467	20240315	113600	16241710	1853	1853	1853	1853	0
468	20240315	113500	16241710	1853	1853	1853	1853	0
469	20240315	113400	16241710	1853	1853	1853	1853	0
470	20240315	113300	16241710	1853	1853	1853	1853	0
471	20240315	113200	16241710	1853	1853	1853	1853	0
472	20240315	113100	16241710	1853	1853	1853	1853	0
473	20240315	113000	16241710	1853	1853	1853	1853	0
474	20240315	112900	16241710	1853	1853	1853	1853	54
475	20240315	112800	16141648	1850	1850	1850	1850	0
476	20240315	112700	16141648	1850	1850	1850	1850	0
477	20240315	112600	16141648	1850	1850	1850	1850	0
478	20240315	112500	16141648	1850	1850	1850	1850	0
479	20240315	112400	16141648	1850	1850	1850	1850	0
480	20240315	112300	16141648	1850	1850	1850	1850	10
481	20240315	112200	16123148	1853	1853	1853	1853	0
482	20240315	112100	16123148	1853	1853	1853	1853	0
483	20240315	112000	16123148	1853	1853	1853	1853	0
484	20240315	111900	16123148	1853	1853	1853	1853	0
485	20240315	111800	16123148	1853	1853	1853	1853	0
486	20240315	111700	16123148	1853	1853	1853	1853	0
487	20240315	111600	16123148	1853	1853	1853	1853	0
488	20240315	111500	16123148	1853	1853	1853	1853	0
489	20240315	111400	16123148	1853	1850	1853	1850	3
490	20240315	111300	16117595	1853	1853	1853	1853	0
491	20240315	111200	16117595	1853	1853	1853	1853	0
492	20240315	111100	16117595	1853	1853	1853	1853	0
493	20240315	111000	16117595	1853	1853	1853	1853	0
494	20240315	110900	16117595	1853	1853	1853	1853	1
495	20240315	110800	16115742	1850	1850	1850	1850	0
496	20240315	110700	16115742	1850	1850	1850	1850	158
497	20240315	110600	15823442	1850	1850	1850	1850	0
498	20240315	110500	15823442	1850	1850	1850	1850	1
499	20240315	110400	15821592	1849	1849	1849	1849	200
500	20240315	110300	15451792	1850	1850	1850	1850	0
501	20240315	110200	15451792	1850	1850	1850	1850	13
502	20240315	110100	15427742	1850	1850	1850	1850	0
503	20240315	110000	15427742	1850	1850	1850	1850	0
504	20240315	105900	15427742	1850	1850	1850	1850	1
505	20240315	105800	15425892	1850	1850	1850	1850	1
506	20240315	105700	15424042	1850	1850	1850	1850	1
507	20240315	105600	15422192	1849	1849	1849	1849	0
508	20240315	105500	15422192	1849	1849	1849	1849	0
509	20240315	105400	15422192	1849	1849	1849	1849	0
510	20240315	105300	15422192	1849	1849	1849	1849	10
511	20240315	105200	15403702	1850	1848	1850	1847	120
512	20240315	105100	15181863	1850	1850	1850	1850	3
513	20240315	105000	15176313	1853	1853	1853	1853	0
514	20240315	104900	15176313	1853	1853	1853	1853	0
515	20240315	104800	15176313	1853	1853	1853	1853	0
516	20240315	104700	15176313	1853	1853	1853	1853	0
517	20240315	104600	15176313	1853	1853	1853	1853	0
518	20240315	104500	15176313	1853	1853	1853	1853	0
519	20240315	104400	15176313	1853	1853	1853	1853	0
520	20240315	104300	15176313	1853	1853	1853	1853	0
521	20240315	104200	15176313	1853	1853	1853	1853	0
522	20240315	104100	15176313	1853	1853	1853	1853	0
523	20240315	104000	15176313	1853	1853	1853	1853	0
524	20240315	103900	15176313	1853	1853	1853	1853	0
525	20240315	103800	15176313	1853	1853	1853	1853	0
526	20240315	103700	15176313	1853	1853	1853	1853	0
527	20240315	103600	15176313	1853	1853	1853	1853	0
528	20240315	103500	15176313	1853	1853	1853	1853	0
529	20240315	103400	15176313	1853	1853	1853	1853	0
530	20240315	103300	15176313	1853	1853	1853	1853	0
531	20240315	103200	15176313	1853	1853	1853	1853	0
532	20240315	103100	15176313	1853	1853	1853	1853	0
533	20240315	103000	15176313	1853	1853	1853	1853	0
534	20240315	102900	15176313	1853	1853	1853	1853	0
535	20240315	102800	15176313	1853	1853	1853	1853	1
536	20240315	102700	15174460	1847	1848	1848	1847	110
537	20240315	102600	14971275	1848	1849	1849	1848	300
538	20240315	102500	14416874	1848	1848	1848	1848	0
539	20240315	102400	14416874	1848	1848	1848	1848	200
540	20240315	102300	14047274	1849	1849	1849	1849	2
541	20240315	102200	14043576	1849	1849	1849	1849	3
542	20240315	102100	14038029	1849	1849	1849	1849	87
543	20240315	102000	13877166	1849	1849	1849	1849	0
544	20240315	101900	13877166	1849	1849	1849	1849	0
545	20240315	101800	13877166	1849	1849	1849	1849	291
546	20240315	101700	13339107	1850	1850	1850	1850	0
547	20240315	101600	13339107	1850	1850	1850	1850	1
548	20240315	101500	13337257	1845	1845	1845	1845	0
549	20240315	101400	13337257	1845	1845	1845	1845	0
550	20240315	101300	13337257	1845	1845	1845	1845	0
551	20240315	101200	13337257	1845	1845	1845	1845	0
552	20240315	101100	13337257	1845	1845	1845	1845	0
553	20240315	101000	13337257	1845	1845	1845	1845	0
554	20240315	100900	13337257	1845	1845	1845	1845	0
555	20240315	100800	13337257	1845	1845	1845	1845	0
556	20240315	100700	13337257	1845	1845	1845	1845	0
557	20240315	100600	13337257	1845	1845	1845	1845	0
558	20240315	100500	13337257	1845	1845	1845	1845	0
559	20240315	100400	13337257	1845	1845	1845	1845	0
560	20240315	100300	13337257	1845	1848	1848	1845	264
561	20240315	100200	12849762	1853	1853	1853	1853	0
562	20240315	100100	12849762	1853	1853	1853	1853	0
563	20240315	100000	12849762	1853	1853	1853	1853	5
564	20240315	095900	12840497	1853	1853	1853	1853	0
565	20240315	095800	12840497	1853	1853	1853	1853	0
566	20240315	095700	12840497	1853	1853	1853	1853	0
567	20240315	095600	12840497	1853	1853	1853	1853	0
568	20240315	095500	12840497	1853	1853	1853	1853	0
569	20240315	095400	12840497	1853	1853	1853	1853	0
570	20240315	095300	12840497	1853	1853	1853	1853	259
571	20240315	095200	12360570	1853	1853	1853	1853	0
572	20240315	095100	12360570	1853	1853	1853	1853	0
573	20240315	095000	12360570	1853	1853	1853	1853	27
574	20240315	094900	12310539	1853	1853	1853	1853	5
575	20240315	094800	12301274	1846	1846	1846	1846	0
576	20240315	094700	12301274	1846	1846	1846	1846	0
577	20240315	094600	12301274	1846	1846	1846	1846	0
578	20240315	094500	12301274	1846	1846	1846	1846	0
579	20240315	094400	12301274	1846	1846	1846	1846	0
580	20240315	094300	12301274	1846	1846	1846	1846	0
581	20240315	094200	12301274	1846	1846	1846	1846	0
582	20240315	094100	12301274	1846	1846	1846	1846	0
583	20240315	094000	12301274	1846	1846	1846	1846	0
584	20240315	093900	12301274	1846	1846	1846	1846	0
585	20240315	093800	12301274	1846	1846	1846	1846	0
586	20240315	093700	12301274	1846	1846	1846	1846	0
587	20240315	093600	12301274	1846	1846	1846	1846	0
588	20240315	093500	12301274	1846	1846	1846	1846	0
589	20240315	093400	12301274	1846	1846	1846	1846	0
590	20240315	093300	12301274	1846	1846	1846	1846	1
591	20240315	093200	12299428	1854	1854	1854	1854	1
592	20240315	093100	12297574	1854	1854	1854	1854	0
593	20240315	093000	12297574	1854	1854	1854	1854	0
594	20240315	092900	12297574	1854	1854	1854	1854	0
595	20240315	092800	12297574	1854	1854	1854	1854	1
596	20240315	092700	12295720	1844	1844	1844	1844	0
597	20240315	092600	12295720	1844	1844	1844	1844	0
598	20240315	092500	12295720	1844	1844	1844	1844	0
599	20240315	092400	12295720	1844	1844	1844	1844	0
600	20240315	092300	12295720	1844	1849	1849	1844	476
601	20240315	092200	11417695	1846	1851	1851	1846	1966
602	20240315	092100	7781136	1850	1850	1850	1850	0
603	20240315	092000	7781136	1850	1850	1850	1850	0
604	20240315	091900	7781136	1850	1850	1850	1850	4
605	20240315	091800	7773736	1850	1850	1850	1850	10
606	20240315	091700	7755236	1850	1850	1850	1850	0
607	20240315	091600	7755236	1850	1850	1850	1850	0
608	20240315	091500	7755236	1850	1850	1850	1850	0
609	20240315	091400	7755236	1850	1850	1850	1850	0
610	20240315	091300	7755236	1850	1850	1850	1850	0
611	20240315	091200	7755236	1850	1852	1852	1850	1826
612	20240315	091100	4376271	1864	1864	1864	1864	0
613	20240315	091000	4376271	1864	1864	1864	1864	12
614	20240315	090900	4353903	1852	1855	1856	1852	820
615	20240315	090800	2833376	1855	1856	1856	1855	384
616	20240315	090700	2121046	1855	1855	1855	1855	5
617	20240315	090600	2111771	1855	1855	1855	1855	0
618	20240315	090500	2111771	1855	1855	1855	1855	0
619	20240315	090400	2111771	1855	1855	1855	1855	0
620	20240315	090300	2111771	1855	1855	1855	1855	0
621	20240315	090200	2111771	1855	1855	1855	1855	0
622	20240315	090100	2111771	1855	1874	1876	1855	595
623	20240315	090000	1006072	1877	1877	1877	1877	536