KissMeData/065530/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	194100	99269997	1902	1902	1902	1902	2399
3	20240306	194000	99269997	1902	1902	1902	1902	0
4	20240306	193900	99269997	1902	1902	1902	1902	0
5	20240306	193800	99269997	1902	1902	1902	1902	0
6	20240306	193700	99269997	1902	1902	1902	1902	0
7	20240306	193600	99269997	1902	1902	1902	1902	0
8	20240306	193500	99269997	1902	1902	1902	1902	0
9	20240306	193400	99269997	1902	1902	1902	1902	0
10	20240306	193300	99269997	1902	1902	1902	1902	0
11	20240306	193200	99269997	1902	1902	1902	1902	0
12	20240306	193100	99269997	1902	1902	1902	1902	0
13	20240306	193000	99269997	1902	1902	1902	1902	0
14	20240306	192900	99269997	1902	1902	1902	1902	0
15	20240306	192800	99269997	1902	1902	1902	1902	0
16	20240306	192700	99269997	1902	1902	1902	1902	0
17	20240306	192600	99269997	1902	1902	1902	1902	0
18	20240306	192500	99269997	1902	1902	1902	1902	0
19	20240306	192400	99269997	1902	1902	1902	1902	0
20	20240306	192300	99269997	1902	1902	1902	1902	0
21	20240306	192200	99269997	1902	1902	1902	1902	0
22	20240306	192100	99269997	1902	1902	1902	1902	0
23	20240306	192000	99269997	1902	1902	1902	1902	0
24	20240306	191900	99269997	1902	1902	1902	1902	0
25	20240306	191800	99269997	1902	1902	1902	1902	0
26	20240306	191700	99269997	1902	1902	1902	1902	0
27	20240306	191600	99269997	1902	1902	1902	1902	0
28	20240306	191500	99269997	1902	1902	1902	1902	0
29	20240306	191400	99269997	1902	1902	1902	1902	0
30	20240306	191300	99269997	1902	1902	1902	1902	0
31	20240306	191200	99269997	1902	1902	1902	1902	0
32	20240306	191100	99269997	1902	1902	1902	1902	2399
33	20240306	191000	99269997	1902	1902	1902	1902	0
34	20240306	190900	99269997	1902	1902	1902	1902	0
35	20240306	190800	99269997	1902	1902	1902	1902	0
36	20240306	190700	99269997	1902	1902	1902	1902	0
37	20240306	190600	99269997	1902	1902	1902	1902	0
38	20240306	190500	99269997	1902	1902	1902	1902	0
39	20240306	190400	99269997	1902	1902	1902	1902	0
40	20240306	190300	99269997	1902	1902	1902	1902	0
41	20240306	190200	99269997	1902	1902	1902	1902	0
42	20240306	190100	99269997	1902	1902	1902	1902	0
43	20240306	190000	99269997	1902	1902	1902	1902	0
44	20240306	185900	99269997	1902	1902	1902	1902	0
45	20240306	185800	99269997	1902	1902	1902	1902	0
46	20240306	185700	99269997	1902	1902	1902	1902	0
47	20240306	185600	99269997	1902	1902	1902	1902	0
48	20240306	185500	99269997	1902	1902	1902	1902	0
49	20240306	185400	99269997	1902	1902	1902	1902	0
50	20240306	185300	99269997	1902	1902	1902	1902	0
51	20240306	185200	99269997	1902	1902	1902	1902	0
52	20240306	185100	99269997	1902	1902	1902	1902	0
53	20240306	185000	99269997	1902	1902	1902	1902	0
54	20240306	184900	99269997	1902	1902	1902	1902	0
55	20240306	184800	99269997	1902	1902	1902	1902	0
56	20240306	184700	99269997	1902	1902	1902	1902	0
57	20240306	184600	99269997	1902	1902	1902	1902	0
58	20240306	184500	99269997	1902	1902	1902	1902	0
59	20240306	184400	99269997	1902	1902	1902	1902	0
60	20240306	184300	99269997	1902	1902	1902	1902	0
61	20240306	184200	99269997	1902	1902	1902	1902	0
62	20240306	184100	99269997	1902	1902	1902	1902	2399
63	20240306	184000	99269997	1902	1902	1902	1902	0
64	20240306	183900	99269997	1902	1902	1902	1902	0
65	20240306	183800	99269997	1902	1902	1902	1902	0
66	20240306	183700	99269997	1902	1902	1902	1902	0
67	20240306	183600	99269997	1902	1902	1902	1902	0
68	20240306	183500	99269997	1902	1902	1902	1902	0
69	20240306	183400	99269997	1902	1902	1902	1902	0
70	20240306	183300	99269997	1902	1902	1902	1902	0
71	20240306	183200	99269997	1902	1902	1902	1902	0
72	20240306	183100	99269997	1902	1902	1902	1902	0
73	20240306	183000	99269997	1902	1902	1902	1902	0
74	20240306	182900	99269997	1902	1902	1902	1902	0
75	20240306	182800	99269997	1902	1902	1902	1902	0
76	20240306	182700	99269997	1902	1902	1902	1902	0
77	20240306	182600	99269997	1902	1902	1902	1902	0
78	20240306	182500	99269997	1902	1902	1902	1902	0
79	20240306	182400	99269997	1902	1902	1902	1902	0
80	20240306	182300	99269997	1902	1902	1902	1902	0
81	20240306	182200	99269997	1902	1902	1902	1902	0
82	20240306	182100	99269997	1902	1902	1902	1902	0
83	20240306	182000	99269997	1902	1902	1902	1902	0
84	20240306	181900	99269997	1902	1902	1902	1902	0
85	20240306	181800	99269997	1902	1902	1902	1902	0
86	20240306	181700	99269997	1902	1902	1902	1902	0
87	20240306	181600	99269997	1902	1902	1902	1902	0
88	20240306	181500	99269997	1902	1902	1902	1902	0
89	20240306	181400	99269997	1902	1902	1902	1902	0
90	20240306	181300	99269997	1902	1902	1902	1902	0
91	20240306	181200	99269997	1902	1902	1902	1902	0
92	20240306	181100	99269997	1902	1902	1902	1902	2399
93	20240306	181000	99269997	1902	1902	1902	1902	0
94	20240306	180900	99269997	1902	1902	1902	1902	0
95	20240306	180800	99269997	1902	1902	1902	1902	0
96	20240306	180700	99269997	1902	1902	1902	1902	0
97	20240306	180600	99269997	1902	1902	1902	1902	0
98	20240306	180500	99269997	1902	1902	1902	1902	0
99	20240306	180400	99269997	1902	1902	1902	1902	0
100	20240306	180300	99269997	1902	1902	1902	1902	0
101	20240306	180200	99269997	1902	1902	1902	1902	0
102	20240306	180100	99269997	1902	1902	1902	1902	0
103	20240306	180000	99269997	1902	1902	1902	1902	0
104	20240306	175900	99269997	1902	1902	1902	1902	0
105	20240306	175800	99269997	1902	1902	1902	1902	0
106	20240306	175700	99269997	1902	1902	1902	1902	0
107	20240306	175600	99269997	1902	1902	1902	1902	0
108	20240306	175500	99269997	1902	1902	1902	1902	0
109	20240306	175400	99269997	1902	1902	1902	1902	0
110	20240306	175300	99269997	1902	1902	1902	1902	0
111	20240306	175200	99269997	1902	1902	1902	1902	0
112	20240306	175100	99269997	1902	1902	1902	1902	0
113	20240306	175000	99269997	1902	1902	1902	1902	0
114	20240306	174900	99269997	1902	1902	1902	1902	0
115	20240306	174800	99269997	1902	1902	1902	1902	0
116	20240306	174700	99269997	1902	1902	1902	1902	0
117	20240306	174600	99269997	1902	1902	1902	1902	0
118	20240306	174500	99269997	1902	1902	1902	1902	0
119	20240306	174400	99269997	1902	1902	1902	1902	0
120	20240306	174300	99269997	1902	1902	1902	1902	0
121	20240306	174200	99269997	1902	1902	1902	1902	0
122	20240306	174100	99269997	1902	1902	1902	1902	2399
123	20240306	174000	99269997	1902	1902	1902	1902	0
124	20240306	173900	99269997	1902	1902	1902	1902	0
125	20240306	173800	99269997	1902	1902	1902	1902	0
126	20240306	173700	99269997	1902	1902	1902	1902	0
127	20240306	173600	99269997	1902	1902	1902	1902	0
128	20240306	173500	99269997	1902	1902	1902	1902	0
129	20240306	173400	99269997	1902	1902	1902	1902	0
130	20240306	173300	99269997	1902	1902	1902	1902	0
131	20240306	173200	99269997	1902	1902	1902	1902	0
132	20240306	173100	99269997	1902	1902	1902	1902	0
133	20240306	173000	99269997	1902	1902	1902	1902	0
134	20240306	172900	99269997	1902	1902	1902	1902	0
135	20240306	172800	99269997	1902	1902	1902	1902	0
136	20240306	172700	99269997	1902	1902	1902	1902	0
137	20240306	172600	99269997	1902	1902	1902	1902	0
138	20240306	172500	99269997	1902	1902	1902	1902	0
139	20240306	172400	99269997	1902	1902	1902	1902	0
140	20240306	172300	99269997	1902	1902	1902	1902	0
141	20240306	172200	99269997	1902	1902	1902	1902	0
142	20240306	172100	99269997	1902	1902	1902	1902	0
143	20240306	172000	99269997	1902	1902	1902	1902	0
144	20240306	171900	99269997	1902	1902	1902	1902	0
145	20240306	171800	99269997	1902	1902	1902	1902	0
146	20240306	171700	99269997	1902	1902	1902	1902	0
147	20240306	171600	99269997	1902	1902	1902	1902	0
148	20240306	171500	99269997	1902	1902	1902	1902	0
149	20240306	171400	99269997	1902	1902	1902	1902	0
150	20240306	171300	99269997	1902	1902	1902	1902	0
151	20240306	171200	99269997	1902	1902	1902	1902	0
152	20240306	171100	99269997	1902	1902	1902	1902	2399
153	20240306	171000	99269997	1902	1902	1902	1902	0
154	20240306	170900	99269997	1902	1902	1902	1902	0
155	20240306	170800	99269997	1902	1902	1902	1902	0
156	20240306	170700	99269997	1902	1902	1902	1902	0
157	20240306	170600	99269997	1902	1902	1902	1902	0
158	20240306	170500	99269997	1902	1902	1902	1902	0
159	20240306	170400	99269997	1902	1902	1902	1902	0
160	20240306	170300	99269997	1902	1902	1902	1902	0
161	20240306	170200	99269997	1902	1902	1902	1902	0
162	20240306	170100	99269997	1902	1902	1902	1902	0
163	20240306	170000	99269997	1902	1902	1902	1902	0
164	20240306	165900	99269997	1902	1902	1902	1902	0
165	20240306	165800	99269997	1902	1902	1902	1902	0
166	20240306	165700	99269997	1902	1902	1902	1902	0
167	20240306	165600	99269997	1902	1902	1902	1902	0
168	20240306	165500	99269997	1902	1902	1902	1902	0
169	20240306	165400	99269997	1902	1902	1902	1902	0
170	20240306	165300	99269997	1902	1902	1902	1902	0
171	20240306	165200	99269997	1902	1902	1902	1902	0
172	20240306	165100	99269997	1902	1902	1902	1902	0
173	20240306	165000	99269997	1902	1902	1902	1902	0
174	20240306	164900	99269997	1902	1902	1902	1902	0
175	20240306	164800	99269997	1902	1902	1902	1902	0
176	20240306	164700	99269997	1902	1902	1902	1902	0
177	20240306	164600	99269997	1902	1902	1902	1902	0
178	20240306	164500	99269997	1902	1902	1902	1902	0
179	20240306	164400	99269997	1902	1902	1902	1902	0
180	20240306	164300	99269997	1902	1902	1902	1902	0
181	20240306	164200	99269997	1902	1902	1902	1902	0
182	20240306	164100	99269997	1902	1902	1902	1902	2399
183	20240306	164000	99269997	1902	1902	1902	1902	0
184	20240306	163900	99269997	1902	1902	1902	1902	0
185	20240306	163800	99269997	1902	1902	1902	1902	0
186	20240306	163700	99269997	1902	1902	1902	1902	0
187	20240306	163600	99269997	1902	1902	1902	1902	0
188	20240306	163500	99269997	1902	1902	1902	1902	0
189	20240306	163400	99269997	1902	1902	1902	1902	0
190	20240306	163300	99269997	1902	1902	1902	1902	0
191	20240306	163200	99269997	1902	1902	1902	1902	0
192	20240306	163100	99269997	1902	1902	1902	1902	0
193	20240306	163000	99269997	1902	1902	1902	1902	0
194	20240306	162900	99269997	1902	1902	1902	1902	0
195	20240306	162800	99269997	1902	1902	1902	1902	0
196	20240306	162700	99269997	1902	1902	1902	1902	0
197	20240306	162600	99269997	1902	1902	1902	1902	0
198	20240306	162500	99269997	1902	1902	1902	1902	0
199	20240306	162400	99269997	1902	1902	1902	1902	0
200	20240306	162300	99269997	1902	1902	1902	1902	0
201	20240306	162200	99269997	1902	1902	1902	1902	0
202	20240306	162100	99269997	1902	1902	1902	1902	0
203	20240306	162000	99269997	1902	1902	1902	1902	0
204	20240306	161900	99269997	1902	1902	1902	1902	0
205	20240306	161800	99269997	1902	1902	1902	1902	0
206	20240306	161700	99269997	1902	1902	1902	1902	0
207	20240306	161600	99269997	1902	1902	1902	1902	0
208	20240306	161500	99269997	1902	1902	1902	1902	0
209	20240306	161400	99269997	1902	1902	1902	1902	0
210	20240306	161300	99269997	1902	1902	1902	1902	0
211	20240306	161200	99269997	1902	1902	1902	1902	0
212	20240306	161100	99269997	1902	1902	1902	1902	2399
213	20240306	161000	99269997	1902	1902	1902	1902	0
214	20240306	160900	99269997	1902	1902	1902	1902	0
215	20240306	160800	99269997	1902	1902	1902	1902	0
216	20240306	160700	99269997	1902	1902	1902	1902	0
217	20240306	160600	99269997	1902	1902	1902	1902	0
218	20240306	160500	99269997	1902	1902	1902	1902	0
219	20240306	160400	99269997	1902	1902	1902	1902	0
220	20240306	160300	99269997	1902	1902	1902	1902	0
221	20240306	160200	99269997	1902	1902	1902	1902	0
222	20240306	160100	99269997	1902	1902	1902	1902	0
223	20240306	160000	99269997	1902	1902	1902	1902	0
224	20240306	155900	99269997	1902	1902	1902	1902	0
225	20240306	155800	99269997	1902	1902	1902	1902	0
226	20240306	155700	99269997	1902	1902	1902	1902	0
227	20240306	155600	99269997	1902	1902	1902	1902	0
228	20240306	155500	99269997	1902	1902	1902	1902	0
229	20240306	155400	99269997	1902	1902	1902	1902	0
230	20240306	155300	99269997	1902	1902	1902	1902	0
231	20240306	155200	99269997	1902	1902	1902	1902	0
232	20240306	155100	99269997	1902	1902	1902	1902	0
233	20240306	155000	99269997	1902	1902	1902	1902	0
234	20240306	154900	99269997	1902	1902	1902	1902	0
235	20240306	154800	99269997	1902	1902	1902	1902	0
236	20240306	154700	99269997	1902	1902	1902	1902	0
237	20240306	154600	99269997	1902	1902	1902	1902	0
238	20240306	154500	99269997	1902	1902	1902	1902	0
239	20240306	154400	99269997	1902	1902	1902	1902	0
240	20240306	154300	99269997	1902	1902	1902	1902	0
241	20240306	154200	99269997	1902	1902	1902	1902	0
242	20240306	154100	99269997	1902	1902	1902	1902	2399
243	20240306	154000	99269997	1902	1902	1902	1902	0
244	20240306	153900	99269997	1902	1902	1902	1902	0
245	20240306	153800	99269997	1902	1902	1902	1902	0
246	20240306	153700	99269997	1902	1902	1902	1902	0
247	20240306	153600	99269997	1902	1902	1902	1902	0
248	20240306	153500	99269997	1902	1902	1902	1902	0
249	20240306	153400	99269997	1902	1902	1902	1902	0
250	20240306	153300	99269997	1902	1902	1902	1902	0
251	20240306	153200	99269997	1902	1902	1902	1902	0
252	20240306	153100	99269997	1902	1902	1902	1902	0
253	20240306	153000	99269997	1902	1902	1902	1902	2399
254	20240306	152900	94707099	1910	1910	1910	1910	0
255	20240306	152800	94707099	1910	1910	1910	1910	0
256	20240306	152700	94707099	1910	1910	1910	1910	0
257	20240306	152600	94707099	1910	1910	1910	1910	0
258	20240306	152500	94707099	1910	1910	1910	1910	0
259	20240306	152400	94707099	1910	1910	1910	1910	0
260	20240306	152300	94707099	1910	1910	1910	1910	0
261	20240306	152200	94707099	1910	1910	1910	1910	0
262	20240306	152100	94707099	1910	1910	1910	1910	0
263	20240306	152000	94707099	1910	1910	1910	1910	0
264	20240306	151900	94707099	1910	1910	1910	1910	0
265	20240306	151800	94707099	1910	1910	1910	1910	0
266	20240306	151700	94707099	1910	1910	1910	1910	0
267	20240306	151600	94707099	1910	1910	1910	1910	0
268	20240306	151500	94707099	1910	1909	1910	1909	429
269	20240306	151400	93887719	1906	1906	1906	1906	0
270	20240306	151300	93887719	1906	1906	1906	1906	0
271	20240306	151200	93887719	1906	1906	1906	1906	1
272	20240306	151100	93885813	1906	1906	1906	1906	42
273	20240306	151000	93805761	1906	1906	1906	1906	0
274	20240306	150900	93805761	1906	1906	1906	1906	0
275	20240306	150800	93805761	1906	1906	1906	1906	0
276	20240306	150700	93805761	1906	1906	1906	1906	0
277	20240306	150600	93805761	1906	1906	1906	1906	0
278	20240306	150500	93805761	1906	1906	1906	1903	442
279	20240306	150400	92963336	1906	1906	1906	1906	2
280	20240306	150300	92959524	1906	1906	1906	1906	10
281	20240306	150200	92940464	1906	1906	1906	1906	0
282	20240306	150100	92940464	1906	1906	1906	1906	90
283	20240306	150000	92768924	1906	1906	1906	1906	0
284	20240306	145900	92768924	1906	1906	1906	1906	0
285	20240306	145800	92768924	1906	1906	1906	1906	0
286	20240306	145700	92768924	1906	1903	1906	1903	616
287	20240306	145600	91596673	1906	1906	1906	1906	1
288	20240306	145500	91594767	1903	1903	1903	1903	0
289	20240306	145400	91594767	1903	1903	1903	1903	0
290	20240306	145300	91594767	1903	1903	1903	1903	7
291	20240306	145200	91581446	1903	1905	1905	1903	1248
292	20240306	145100	89206363	1905	1905	1905	1905	0
293	20240306	145000	89206363	1905	1905	1905	1905	10
294	20240306	144900	89187313	1905	1905	1905	1905	0
295	20240306	144800	89187313	1905	1905	1905	1905	700
296	20240306	144700	87853813	1906	1906	1906	1906	1
297	20240306	144600	87851907	1905	1905	1905	1905	0
298	20240306	144500	87851907	1905	1905	1905	1905	0
299	20240306	144400	87851907	1905	1905	1905	1905	0
300	20240306	144300	87851907	1905	1905	1905	1905	100
301	20240306	144200	87661407	1906	1906	1906	1906	3
302	20240306	144100	87655689	1905	1908	1908	1905	209
303	20240306	144000	87257533	1909	1909	1909	1909	0
304	20240306	143900	87257533	1909	1910	1910	1909	2
305	20240306	143800	87253714	1910	1910	1910	1910	0
306	20240306	143700	87253714	1910	1910	1910	1910	0
307	20240306	143600	87253714	1910	1910	1910	1910	0
308	20240306	143500	87253714	1910	1910	1910	1910	1
309	20240306	143400	87251804	1910	1910	1910	1906	98
310	20240306	143300	87065008	1906	1906	1906	1906	1587
311	20240306	143200	84040186	1910	1910	1910	1910	30
312	20240306	143100	83982886	1906	1906	1906	1906	1
313	20240306	143000	83980980	1906	1906	1906	1906	184
314	20240306	142900	83630276	1910	1910	1910	1910	0
315	20240306	142800	83630276	1910	1910	1910	1910	1
316	20240306	142700	83628366	1906	1906	1906	1906	438
317	20240306	142600	82793538	1906	1910	1910	1906	2501
318	20240306	142500	78026628	1910	1908	1910	1906	327
319	20240306	142400	77403289	1907	1907	1907	1907	0
320	20240306	142300	77403289	1907	1907	1907	1907	0
321	20240306	142200	77403289	1907	1907	1907	1907	500
322	20240306	142100	76449789	1910	1910	1910	1910	0
323	20240306	142000	76449789	1910	1910	1910	1910	70
324	20240306	141900	76316089	1910	1910	1910	1910	0
325	20240306	141800	76316089	1910	1910	1910	1910	0
326	20240306	141700	76316089	1910	1910	1910	1910	3
327	20240306	141600	76310359	1910	1910	1910	1910	0
328	20240306	141500	76310359	1910	1910	1910	1910	2
329	20240306	141400	76306539	1910	1910	1910	1910	6
330	20240306	141300	76295079	1914	1914	1914	1914	0
331	20240306	141200	76295079	1914	1914	1914	1914	0
332	20240306	141100	76295079	1914	1914	1914	1914	0
333	20240306	141000	76295079	1914	1914	1914	1914	0
334	20240306	140900	76295079	1914	1914	1914	1914	0
335	20240306	140800	76295079	1914	1914	1914	1914	0
336	20240306	140700	76295079	1914	1914	1914	1914	0
337	20240306	140600	76295079	1914	1914	1914	1914	11
338	20240306	140500	76274025	1914	1914	1914	1914	1
339	20240306	140400	76272111	1906	1906	1906	1906	0
340	20240306	140300	76272111	1906	1906	1906	1906	1850
341	20240306	140200	72746011	1906	1906	1906	1906	0
342	20240306	140100	72746011	1906	1906	1906	1906	0
343	20240306	140000	72746011	1906	1906	1906	1906	0
344	20240306	135900	72746011	1906	1906	1906	1906	0
345	20240306	135800	72746011	1906	1906	1906	1906	99
346	20240306	135700	72557317	1906	1906	1906	1906	500
347	20240306	135600	71604317	1906	1906	1906	1906	1000
348	20240306	135500	69698317	1914	1914	1914	1914	0
349	20240306	135400	69698317	1914	1914	1914	1914	0
350	20240306	135300	69698317	1914	1914	1914	1914	0
351	20240306	135200	69698317	1914	1914	1914	1914	1
352	20240306	135100	69696403	1906	1907	1907	1906	2
353	20240306	135000	69692590	1906	1906	1906	1906	0
354	20240306	134900	69692590	1906	1906	1906	1906	0
355	20240306	134800	69692590	1906	1906	1906	1906	0
356	20240306	134700	69692590	1906	1906	1906	1906	0
357	20240306	134600	69692590	1906	1906	1906	1906	1000
358	20240306	134500	67786590	1906	1906	1906	1906	0
359	20240306	134400	67786590	1906	1906	1906	1906	0
360	20240306	134300	67786590	1906	1906	1906	1906	0
361	20240306	134200	67786590	1906	1906	1906	1906	900
362	20240306	134100	66071190	1906	1906	1906	1906	0
363	20240306	134000	66071190	1906	1906	1906	1906	0
364	20240306	133900	66071190	1906	1906	1906	1906	0
365	20240306	133800	66071190	1906	1906	1906	1906	0
366	20240306	133700	66071190	1906	1906	1906	1906	1000
367	20240306	133600	64165190	1906	1906	1906	1906	0
368	20240306	133500	64165190	1906	1906	1906	1906	0
369	20240306	133400	64165190	1906	1906	1906	1906	0
370	20240306	133300	64165190	1906	1906	1906	1906	0
371	20240306	133200	64165190	1906	1906	1906	1906	0
372	20240306	133100	64165190	1906	1906	1906	1906	0
373	20240306	133000	64165190	1906	1910	1910	1906	1163
374	20240306	132900	61947736	1911	1911	1911	1911	0
375	20240306	132800	61947736	1911	1911	1911	1911	5
376	20240306	132700	61938181	1914	1914	1914	1914	0
377	20240306	132600	61938181	1914	1914	1914	1914	0
378	20240306	132500	61938181	1914	1914	1914	1914	1
379	20240306	132400	61936267	1910	1910	1910	1910	1
380	20240306	132300	61934357	1914	1914	1914	1914	0
381	20240306	132200	61934357	1914	1914	1914	1914	0
382	20240306	132100	61934357	1914	1914	1914	1914	0
383	20240306	132000	61934357	1914	1914	1914	1914	0
384	20240306	131900	61934357	1914	1914	1914	1914	2
385	20240306	131800	61930529	1914	1914	1914	1914	0
386	20240306	131700	61930529	1914	1914	1914	1914	50
387	20240306	131600	61834829	1914	1906	1914	1906	542
388	20240306	131500	60797601	1914	1914	1914	1914	0
389	20240306	131400	60797601	1914	1914	1914	1914	0
390	20240306	131300	60797601	1914	1914	1914	1914	0
391	20240306	131200	60797601	1914	1914	1914	1914	2
392	20240306	131100	60793773	1914	1914	1914	1914	2
393	20240306	131000	60789945	1912	1912	1912	1912	0
394	20240306	130900	60789945	1912	1912	1912	1912	0
395	20240306	130800	60789945	1912	1912	1912	1912	27
396	20240306	130700	60738321	1912	1912	1912	1912	200
397	20240306	130600	60355921	1914	1914	1914	1914	5
398	20240306	130500	60346351	1914	1914	1914	1914	0
399	20240306	130400	60346351	1914	1914	1914	1914	4
400	20240306	130300	60338695	1914	1914	1914	1914	0
401	20240306	130200	60338695	1914	1914	1914	1914	18
402	20240306	130100	60304243	1914	1914	1914	1914	0
403	20240306	130000	60304243	1914	1914	1914	1914	0
404	20240306	125900	60304243	1914	1914	1914	1914	0
405	20240306	125800	60304243	1914	1914	1914	1914	0
406	20240306	125700	60304243	1914	1914	1914	1914	0
407	20240306	125600	60304243	1914	1914	1914	1914	0
408	20240306	125500	60304243	1914	1914	1914	1914	0
409	20240306	125400	60304243	1914	1914	1914	1914	0
410	20240306	125300	60304243	1914	1914	1914	1914	1
411	20240306	125200	60302329	1912	1912	1912	1912	0
412	20240306	125100	60302329	1912	1912	1912	1912	0
413	20240306	125000	60302329	1912	1912	1912	1912	0
414	20240306	124900	60302329	1912	1912	1912	1912	0
415	20240306	124800	60302329	1912	1912	1912	1912	0
416	20240306	124700	60302329	1912	1912	1912	1912	0
417	20240306	124600	60302329	1912	1912	1912	1912	135
418	20240306	124500	60044209	1912	1912	1912	1912	1
419	20240306	124400	60042297	1903	1903	1903	1903	100
420	20240306	124300	59851997	1915	1915	1915	1915	0
421	20240306	124200	59851997	1915	1915	1915	1915	0
422	20240306	124100	59851997	1915	1915	1915	1915	1
423	20240306	124000	59850082	1903	1913	1913	1903	1389
424	20240306	123900	57201297	1916	1916	1916	1916	0
425	20240306	123800	57201297	1916	1916	1916	1916	0
426	20240306	123700	57201297	1916	1916	1916	1916	5
427	20240306	123600	57191717	1916	1916	1916	1916	0
428	20240306	123500	57191717	1916	1916	1916	1916	6
429	20240306	123400	57180221	1916	1916	1916	1916	0
430	20240306	123300	57180221	1916	1916	1916	1916	55
431	20240306	123200	57074841	1916	1916	1916	1911	210
432	20240306	123100	56673481	1916	1911	1916	1911	98
433	20240306	123000	56486193	1911	1911	1911	1911	0
434	20240306	122900	56486193	1911	1915	1915	1911	673
435	20240306	122800	55200086	1916	1916	1916	1916	0
436	20240306	122700	55200086	1916	1916	1916	1916	0
437	20240306	122600	55200086	1916	1916	1916	1916	0
438	20240306	122500	55200086	1916	1916	1916	1916	0
439	20240306	122400	55200086	1916	1915	1916	1915	516
440	20240306	122300	54211636	1915	1915	1915	1915	100
441	20240306	122200	54020136	1915	1915	1915	1915	0
442	20240306	122100	54020136	1915	1915	1915	1915	0
443	20240306	122000	54020136	1915	1915	1915	1915	0
444	20240306	121900	54020136	1915	1915	1915	1915	30
445	20240306	121800	53962686	1915	1915	1915	1915	0
446	20240306	121700	53962686	1915	1915	1915	1915	0
447	20240306	121600	53962686	1915	1915	1915	1915	150
448	20240306	121500	53675436	1915	1915	1915	1915	0
449	20240306	121400	53675436	1915	1915	1915	1915	0
450	20240306	121300	53675436	1915	1915	1915	1915	70
451	20240306	121200	53541386	1911	1911	1911	1911	0
452	20240306	121100	53541386	1911	1911	1911	1911	0
453	20240306	121000	53541386	1911	1911	1911	1911	2
454	20240306	120900	53537564	1911	1911	1911	1911	0
455	20240306	120800	53537564	1911	1911	1911	1911	0
456	20240306	120700	53537564	1911	1911	1911	1911	110
457	20240306	120600	53327354	1911	1911	1911	1911	23
458	20240306	120500	53283401	1915	1915	1915	1915	0
459	20240306	120400	53283401	1915	1915	1915	1915	0
460	20240306	120300	53283401	1915	1915	1915	1915	0
461	20240306	120200	53283401	1915	1915	1915	1915	10
462	20240306	120100	53264251	1915	1915	1915	1915	0
463	20240306	120000	53264251	1915	1915	1915	1915	0
464	20240306	115900	53264251	1915	1915	1915	1915	0
465	20240306	115800	53264251	1915	1915	1915	1915	2
466	20240306	115700	53260421	1911	1911	1911	1911	66
467	20240306	115600	53134295	1915	1911	1915	1911	902
468	20240306	115500	51410565	1915	1915	1915	1915	20
469	20240306	115400	51372265	1915	1915	1915	1915	0
470	20240306	115300	51372265	1915	1915	1915	1915	0
471	20240306	115200	51372265	1915	1915	1915	1915	4
472	20240306	115100	51364605	1915	1915	1915	1915	0
473	20240306	115000	51364605	1915	1915	1915	1911	109
474	20240306	114900	51156270	1910	1910	1910	1910	735
475	20240306	114800	49752420	1915	1915	1915	1915	1
476	20240306	114700	49750505	1915	1915	1915	1915	0
477	20240306	114600	49750505	1915	1915	1915	1915	31
478	20240306	114500	49691140	1915	1915	1915	1915	5
479	20240306	114400	49681565	1915	1915	1915	1915	0
480	20240306	114300	49681565	1915	1915	1915	1915	0
481	20240306	114200	49681565	1915	1915	1915	1915	0
482	20240306	114100	49681565	1915	1915	1915	1915	0
483	20240306	114000	49681565	1915	1915	1915	1915	0
484	20240306	113900	49681565	1915	1915	1915	1915	30
485	20240306	113800	49624115	1915	1915	1915	1915	0
486	20240306	113700	49624115	1915	1915	1915	1915	0
487	20240306	113600	49624115	1915	1915	1915	1915	20
488	20240306	113500	49585815	1915	1915	1915	1915	0
489	20240306	113400	49585815	1915	1915	1915	1915	0
490	20240306	113300	49585815	1915	1915	1915	1915	6
491	20240306	113200	49574325	1910	1910	1910	1910	400
492	20240306	113100	48810325	1915	1915	1915	1915	0
493	20240306	113000	48810325	1915	1915	1915	1915	12
494	20240306	112900	48787345	1915	1915	1915	1915	0
495	20240306	112800	48787345	1915	1915	1915	1915	1
496	20240306	112700	48785430	1910	1910	1910	1910	0
497	20240306	112600	48785430	1910	1910	1910	1910	301
498	20240306	112500	48210520	1915	1915	1915	1915	0
499	20240306	112400	48210520	1915	1915	1915	1915	5
500	20240306	112300	48200945	1915	1911	1915	1910	2017
501	20240306	112200	44348413	1910	1910	1910	1910	0
502	20240306	112100	44348413	1910	1910	1910	1910	0
503	20240306	112000	44348413	1910	1910	1910	1910	0
504	20240306	111900	44348413	1910	1915	1916	1910	1749
505	20240306	111800	41001343	1915	1915	1915	1915	0
506	20240306	111700	41001343	1915	1911	1915	1911	306
507	20240306	111600	40416568	1911	1911	1911	1911	5
508	20240306	111500	40407013	1911	1910	1911	1910	82
509	20240306	111400	40250392	1911	1910	1911	1910	174
510	20240306	111300	39917933	1911	1911	1911	1911	0
511	20240306	111200	39917933	1911	1911	1911	1911	3
512	20240306	111100	39912200	1911	1911	1911	1911	6
513	20240306	111000	39900734	1911	1911	1911	1911	4
514	20240306	110900	39893090	1910	1910	1910	1910	5
515	20240306	110800	39883540	1910	1910	1910	1910	6
516	20240306	110700	39872080	1916	1916	1916	1916	0
517	20240306	110600	39872080	1916	1916	1916	1916	0
518	20240306	110500	39872080	1916	1916	1916	1916	0
519	20240306	110400	39872080	1916	1916	1916	1916	0
520	20240306	110300	39872080	1916	1916	1916	1916	0
521	20240306	110200	39872080	1916	1916	1916	1916	0
522	20240306	110100	39872080	1916	1916	1916	1916	1
523	20240306	110000	39870164	1905	1905	1905	1905	0
524	20240306	105900	39870164	1905	1905	1905	1905	0
525	20240306	105800	39870164	1905	1905	1905	1905	0
526	20240306	105700	39870164	1905	1905	1905	1905	0
527	20240306	105600	39870164	1905	1905	1905	1905	6
528	20240306	105500	39858734	1916	1905	1916	1905	1612
529	20240306	105400	36780245	1909	1909	1909	1909	0
530	20240306	105300	36780245	1909	1909	1909	1909	1268
531	20240306	105200	34359633	1909	1909	1909	1909	0
532	20240306	105100	34359633	1909	1909	1909	1909	0
533	20240306	105000	34359633	1909	1909	1909	1909	0
534	20240306	104900	34359633	1909	1909	1909	1909	1
535	20240306	104800	34357724	1909	1909	1909	1909	1
536	20240306	104700	34355815	1901	1901	1901	1901	0
537	20240306	104600	34355815	1901	1901	1901	1901	0
538	20240306	104500	34355815	1901	1901	1901	1901	334
539	20240306	104400	33720881	1909	1909	1909	1909	0
540	20240306	104300	33720881	1909	1909	1909	1909	0
541	20240306	104200	33720881	1909	1909	1909	1909	0
542	20240306	104100	33720881	1909	1909	1909	1909	0
543	20240306	104000	33720881	1909	1909	1909	1909	0
544	20240306	103900	33720881	1909	1909	1909	1909	0
545	20240306	103800	33720881	1909	1909	1909	1909	0
546	20240306	103700	33720881	1909	1909	1909	1909	0
547	20240306	103600	33720881	1909	1909	1909	1909	0
548	20240306	103500	33720881	1909	1909	1909	1909	0
549	20240306	103400	33720881	1909	1909	1909	1909	0
550	20240306	103300	33720881	1909	1909	1909	1909	1645
551	20240306	103200	30580576	1909	1900	1909	1900	243
552	20240306	103100	30118476	1900	1901	1901	1900	133
553	20240306	103000	29865774	1909	1909	1909	1909	0
554	20240306	102900	29865774	1909	1909	1909	1909	1
555	20240306	102800	29863865	1910	1910	1910	1910	105
556	20240306	102700	29663315	1905	1905	1905	1905	500
557	20240306	102600	28710815	1910	1910	1910	1910	0
558	20240306	102500	28710815	1910	1910	1910	1910	0
559	20240306	102400	28710815	1910	1910	1910	1910	0
560	20240306	102300	28710815	1910	1910	1910	1910	0
561	20240306	102200	28710815	1910	1910	1910	1910	2
562	20240306	102100	28706995	1910	1910	1910	1910	0
563	20240306	102000	28706995	1910	1910	1910	1910	30
564	20240306	101900	28649695	1910	1910	1910	1910	1
565	20240306	101800	28647785	1905	1905	1905	1905	0
566	20240306	101700	28647785	1905	1905	1905	1905	0
567	20240306	101600	28647785	1905	1905	1905	1905	2
568	20240306	101500	28643975	1905	1905	1905	1905	60
569	20240306	101400	28529675	1905	1905	1905	1905	1
570	20240306	101300	28527770	1905	1905	1905	1905	0
571	20240306	101200	28527770	1905	1905	1905	1905	0
572	20240306	101100	28527770	1905	1905	1905	1905	400
573	20240306	101000	27765770	1905	1905	1905	1905	100
574	20240306	100900	27575270	1905	1905	1905	1905	0
575	20240306	100800	27575270	1905	1905	1905	1905	0
576	20240306	100700	27575270	1905	1905	1905	1905	0
577	20240306	100600	27575270	1905	1905	1905	1905	0
578	20240306	100500	27575270	1905	1906	1907	1905	738
579	20240306	100400	26168141	1905	1905	1905	1905	100
580	20240306	100300	25977641	1906	1906	1906	1906	0
581	20240306	100200	25977641	1906	1906	1906	1906	0
582	20240306	100100	25977641	1906	1905	1906	1905	53
583	20240306	100000	25876653	1907	1907	1907	1907	0
584	20240306	095900	25876653	1907	1908	1908	1900	4575
585	20240306	095800	17178067	1909	1909	1909	1909	0
586	20240306	095700	17178067	1909	1909	1909	1909	0
587	20240306	095600	17178067	1909	1909	1909	1909	67
588	20240306	095500	17050164	1909	1909	1909	1909	10
589	20240306	095400	17031074	1909	1909	1909	1909	0
590	20240306	095300	17031074	1909	1909	1909	1909	19
591	20240306	095200	16994803	1902	1902	1902	1902	1
592	20240306	095100	16992901	1901	1901	1901	1901	0
593	20240306	095000	16992901	1901	1901	1901	1901	1
594	20240306	094900	16991000	1901	1901	1901	1901	0
595	20240306	094800	16991000	1901	1910	1910	1901	1000
596	20240306	094700	15089604	1910	1910	1910	1910	0
597	20240306	094600	15089604	1910	1910	1910	1910	14
598	20240306	094500	15062864	1910	1910	1910	1910	242
599	20240306	094400	14600644	1916	1916	1916	1916	0
600	20240306	094300	14600644	1916	1916	1916	1916	1
601	20240306	094200	14598728	1903	1903	1903	1903	200
602	20240306	094100	14218128	1900	1910	1910	1900	2000
603	20240306	094000	10411318	1916	1916	1916	1916	2
604	20240306	093900	10407486	1916	1916	1916	1916	1
605	20240306	093800	10405570	1910	1910	1910	1910	1
606	20240306	093700	10403660	1916	1916	1916	1916	0
607	20240306	093600	10403660	1916	1916	1916	1916	12
608	20240306	093500	10380668	1917	1917	1917	1917	0
609	20240306	093400	10380668	1917	1917	1917	1917	0
610	20240306	093300	10380668	1917	1917	1917	1917	0
611	20240306	093200	10380668	1917	1917	1917	1917	0
612	20240306	093100	10380668	1917	1917	1917	1917	0
613	20240306	093000	10380668	1917	1917	1917	1917	0
614	20240306	092900	10380668	1917	1917	1917	1917	0
615	20240306	092800	10380668	1917	1917	1917	1917	0
616	20240306	092700	10380668	1917	1917	1917	1917	20
617	20240306	092600	10342328	1917	1917	1917	1917	0
618	20240306	092500	10342328	1917	1915	1917	1915	11
619	20240306	092400	10321254	1910	1910	1910	1910	650
620	20240306	092300	9079754	1910	1911	1915	1910	302
621	20240306	092200	8502428	1910	1910	1910	1910	52
622	20240306	092100	8403108	1910	1910	1910	1910	0
623	20240306	092000	8403108	1910	1910	1910	1910	0
624	20240306	091900	8403108	1910	1910	1910	1910	0
625	20240306	091800	8403108	1910	1910	1910	1910	300
626	20240306	091700	7830108	1911	1911	1911	1911	0
627	20240306	091600	7830108	1911	1911	1911	1901	924
628	20240306	091500	6073564	1901	1901	1901	1901	0
629	20240306	091400	6073564	1901	1901	1901	1901	1
630	20240306	091300	6071663	1901	1901	1901	1901	0
631	20240306	091200	6071663	1901	1910	1910	1901	436
632	20240306	091100	5242092	1910	1910	1910	1910	0
633	20240306	091000	5242092	1910	1910	1910	1910	550
634	20240306	090900	4191592	1910	1910	1910	1910	581
635	20240306	090800	3081882	1910	1912	1912	1910	428
636	20240306	090700	2264370	1910	1910	1910	1910	88
637	20240306	090600	2096290	1911	1910	1911	1910	12
638	20240306	090500	2073359	1911	1911	1911	1911	1
639	20240306	090400	2071448	1895	1895	1895	1895	0
640	20240306	090300	2071448	1895	1916	1916	1895	15
641	20240306	090200	2043002	1920	1920	1920	1920	0
642	20240306	090100	2043002	1920	1894	1920	1893	328
643	20240306	090000	1417377	1894	1901	1915	1894	746