KissMeData/060380/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	193800	18900259	1904	1904	1904	1904	74
3	20240320	193700	18900259	1904	1904	1904	1904	0
4	20240320	193600	18900259	1904	1904	1904	1904	0
5	20240320	193500	18900259	1904	1904	1904	1904	0
6	20240320	193400	18900259	1904	1904	1904	1904	0
7	20240320	193300	18900259	1904	1904	1904	1904	0
8	20240320	193200	18900259	1904	1904	1904	1904	0
9	20240320	193100	18900259	1904	1904	1904	1904	0
10	20240320	193000	18900259	1904	1904	1904	1904	0
11	20240320	192900	18900259	1904	1904	1904	1904	0
12	20240320	192800	18900259	1904	1904	1904	1904	0
13	20240320	192700	18900259	1904	1904	1904	1904	0
14	20240320	192600	18900259	1904	1904	1904	1904	0
15	20240320	192500	18900259	1904	1904	1904	1904	0
16	20240320	192400	18900259	1904	1904	1904	1904	0
17	20240320	192300	18900259	1904	1904	1904	1904	0
18	20240320	192200	18900259	1904	1904	1904	1904	0
19	20240320	192100	18900259	1904	1904	1904	1904	0
20	20240320	192000	18900259	1904	1904	1904	1904	0
21	20240320	191900	18900259	1904	1904	1904	1904	0
22	20240320	191800	18900259	1904	1904	1904	1904	0
23	20240320	191700	18900259	1904	1904	1904	1904	0
24	20240320	191600	18900259	1904	1904	1904	1904	0
25	20240320	191500	18900259	1904	1904	1904	1904	0
26	20240320	191400	18900259	1904	1904	1904	1904	0
27	20240320	191300	18900259	1904	1904	1904	1904	0
28	20240320	191200	18900259	1904	1904	1904	1904	0
29	20240320	191100	18900259	1904	1904	1904	1904	0
30	20240320	191000	18900259	1904	1904	1904	1904	0
31	20240320	190900	18900259	1904	1904	1904	1904	0
32	20240320	190800	18900259	1904	1904	1904	1904	74
33	20240320	190700	18900259	1904	1904	1904	1904	0
34	20240320	190600	18900259	1904	1904	1904	1904	0
35	20240320	190500	18900259	1904	1904	1904	1904	0
36	20240320	190400	18900259	1904	1904	1904	1904	0
37	20240320	190300	18900259	1904	1904	1904	1904	0
38	20240320	190200	18900259	1904	1904	1904	1904	0
39	20240320	190100	18900259	1904	1904	1904	1904	0
40	20240320	190000	18900259	1904	1904	1904	1904	0
41	20240320	185900	18900259	1904	1904	1904	1904	0
42	20240320	185800	18900259	1904	1904	1904	1904	0
43	20240320	185700	18900259	1904	1904	1904	1904	0
44	20240320	185600	18900259	1904	1904	1904	1904	0
45	20240320	185500	18900259	1904	1904	1904	1904	0
46	20240320	185400	18900259	1904	1904	1904	1904	0
47	20240320	185300	18900259	1904	1904	1904	1904	0
48	20240320	185200	18900259	1904	1904	1904	1904	0
49	20240320	185100	18900259	1904	1904	1904	1904	0
50	20240320	185000	18900259	1904	1904	1904	1904	0
51	20240320	184900	18900259	1904	1904	1904	1904	0
52	20240320	184800	18900259	1904	1904	1904	1904	0
53	20240320	184700	18900259	1904	1904	1904	1904	0
54	20240320	184600	18900259	1904	1904	1904	1904	0
55	20240320	184500	18900259	1904	1904	1904	1904	0
56	20240320	184400	18900259	1904	1904	1904	1904	0
57	20240320	184300	18900259	1904	1904	1904	1904	0
58	20240320	184200	18900259	1904	1904	1904	1904	0
59	20240320	184100	18900259	1904	1904	1904	1904	0
60	20240320	184000	18900259	1904	1904	1904	1904	0
61	20240320	183900	18900259	1904	1904	1904	1904	0
62	20240320	183800	18900259	1904	1904	1904	1904	74
63	20240320	183700	18900259	1904	1904	1904	1904	0
64	20240320	183600	18900259	1904	1904	1904	1904	0
65	20240320	183500	18900259	1904	1904	1904	1904	0
66	20240320	183400	18900259	1904	1904	1904	1904	0
67	20240320	183300	18900259	1904	1904	1904	1904	0
68	20240320	183200	18900259	1904	1904	1904	1904	0
69	20240320	183100	18900259	1904	1904	1904	1904	0
70	20240320	183000	18900259	1904	1904	1904	1904	0
71	20240320	182900	18900259	1904	1904	1904	1904	0
72	20240320	182800	18900259	1904	1904	1904	1904	0
73	20240320	182700	18900259	1904	1904	1904	1904	0
74	20240320	182600	18900259	1904	1904	1904	1904	0
75	20240320	182500	18900259	1904	1904	1904	1904	0
76	20240320	182400	18900259	1904	1904	1904	1904	0
77	20240320	182300	18900259	1904	1904	1904	1904	0
78	20240320	182200	18900259	1904	1904	1904	1904	0
79	20240320	182100	18900259	1904	1904	1904	1904	0
80	20240320	182000	18900259	1904	1904	1904	1904	0
81	20240320	181900	18900259	1904	1904	1904	1904	0
82	20240320	181800	18900259	1904	1904	1904	1904	0
83	20240320	181700	18900259	1904	1904	1904	1904	0
84	20240320	181600	18900259	1904	1904	1904	1904	0
85	20240320	181500	18900259	1904	1904	1904	1904	0
86	20240320	181400	18900259	1904	1904	1904	1904	0
87	20240320	181300	18900259	1904	1904	1904	1904	0
88	20240320	181200	18900259	1904	1904	1904	1904	0
89	20240320	181100	18900259	1904	1904	1904	1904	0
90	20240320	181000	18900259	1904	1904	1904	1904	0
91	20240320	180900	18900259	1904	1904	1904	1904	0
92	20240320	180800	18900259	1904	1904	1904	1904	74
93	20240320	180700	18900259	1904	1904	1904	1904	0
94	20240320	180600	18900259	1904	1904	1904	1904	0
95	20240320	180500	18900259	1904	1904	1904	1904	0
96	20240320	180400	18900259	1904	1904	1904	1904	0
97	20240320	180300	18900259	1904	1904	1904	1904	0
98	20240320	180200	18900259	1904	1904	1904	1904	0
99	20240320	180100	18900259	1904	1904	1904	1904	0
100	20240320	180000	18900259	1904	1904	1904	1904	0
101	20240320	175900	18900259	1904	1904	1904	1904	0
102	20240320	175800	18900259	1904	1904	1904	1904	0
103	20240320	175700	18900259	1904	1904	1904	1904	0
104	20240320	175600	18900259	1904	1904	1904	1904	0
105	20240320	175500	18900259	1904	1904	1904	1904	0
106	20240320	175400	18900259	1904	1904	1904	1904	0
107	20240320	175300	18900259	1904	1904	1904	1904	0
108	20240320	175200	18900259	1904	1904	1904	1904	0
109	20240320	175100	18900259	1904	1904	1904	1904	0
110	20240320	175000	18900259	1904	1904	1904	1904	0
111	20240320	174900	18900259	1904	1904	1904	1904	0
112	20240320	174800	18900259	1904	1904	1904	1904	0
113	20240320	174700	18900259	1904	1904	1904	1904	0
114	20240320	174600	18900259	1904	1904	1904	1904	0
115	20240320	174500	18900259	1904	1904	1904	1904	0
116	20240320	174400	18900259	1904	1904	1904	1904	0
117	20240320	174300	18900259	1904	1904	1904	1904	0
118	20240320	174200	18900259	1904	1904	1904	1904	0
119	20240320	174100	18900259	1904	1904	1904	1904	0
120	20240320	174000	18900259	1904	1904	1904	1904	0
121	20240320	173900	18900259	1904	1904	1904	1904	0
122	20240320	173800	18900259	1904	1904	1904	1904	74
123	20240320	173700	18900259	1904	1904	1904	1904	0
124	20240320	173600	18900259	1904	1904	1904	1904	0
125	20240320	173500	18900259	1904	1904	1904	1904	0
126	20240320	173400	18900259	1904	1904	1904	1904	0
127	20240320	173300	18900259	1904	1904	1904	1904	0
128	20240320	173200	18900259	1904	1904	1904	1904	0
129	20240320	173100	18900259	1904	1904	1904	1904	0
130	20240320	173000	18900259	1904	1904	1904	1904	0
131	20240320	172900	18900259	1904	1904	1904	1904	0
132	20240320	172800	18900259	1904	1904	1904	1904	0
133	20240320	172700	18900259	1904	1904	1904	1904	0
134	20240320	172600	18900259	1904	1904	1904	1904	0
135	20240320	172500	18900259	1904	1904	1904	1904	0
136	20240320	172400	18900259	1904	1904	1904	1904	0
137	20240320	172300	18900259	1904	1904	1904	1904	0
138	20240320	172200	18900259	1904	1904	1904	1904	0
139	20240320	172100	18900259	1904	1904	1904	1904	0
140	20240320	172000	18900259	1904	1904	1904	1904	0
141	20240320	171900	18900259	1904	1904	1904	1904	0
142	20240320	171800	18900259	1904	1904	1904	1904	0
143	20240320	171700	18900259	1904	1904	1904	1904	0
144	20240320	171600	18900259	1904	1904	1904	1904	0
145	20240320	171500	18900259	1904	1904	1904	1904	0
146	20240320	171400	18900259	1904	1904	1904	1904	0
147	20240320	171300	18900259	1904	1904	1904	1904	0
148	20240320	171200	18900259	1904	1904	1904	1904	0
149	20240320	171100	18900259	1904	1904	1904	1904	0
150	20240320	171000	18900259	1904	1904	1904	1904	0
151	20240320	170900	18900259	1904	1904	1904	1904	0
152	20240320	170800	18900259	1904	1904	1904	1904	74
153	20240320	170700	18900259	1904	1904	1904	1904	0
154	20240320	170600	18900259	1904	1904	1904	1904	0
155	20240320	170500	18900259	1904	1904	1904	1904	0
156	20240320	170400	18900259	1904	1904	1904	1904	0
157	20240320	170300	18900259	1904	1904	1904	1904	0
158	20240320	170200	18900259	1904	1904	1904	1904	0
159	20240320	170100	18900259	1904	1904	1904	1904	0
160	20240320	170000	18900259	1904	1904	1904	1904	0
161	20240320	165900	18900259	1904	1904	1904	1904	0
162	20240320	165800	18900259	1904	1904	1904	1904	0
163	20240320	165700	18900259	1904	1904	1904	1904	0
164	20240320	165600	18900259	1904	1904	1904	1904	0
165	20240320	165500	18900259	1904	1904	1904	1904	0
166	20240320	165400	18900259	1904	1904	1904	1904	0
167	20240320	165300	18900259	1904	1904	1904	1904	0
168	20240320	165200	18900259	1904	1904	1904	1904	0
169	20240320	165100	18900259	1904	1904	1904	1904	0
170	20240320	165000	18900259	1904	1904	1904	1904	0
171	20240320	164900	18900259	1904	1904	1904	1904	0
172	20240320	164800	18900259	1904	1904	1904	1904	0
173	20240320	164700	18900259	1904	1904	1904	1904	0
174	20240320	164600	18900259	1904	1904	1904	1904	0
175	20240320	164500	18900259	1904	1904	1904	1904	0
176	20240320	164400	18900259	1904	1904	1904	1904	0
177	20240320	164300	18900259	1904	1904	1904	1904	0
178	20240320	164200	18900259	1904	1904	1904	1904	0
179	20240320	164100	18900259	1904	1904	1904	1904	0
180	20240320	164000	18900259	1904	1904	1904	1904	0
181	20240320	163900	18900259	1904	1904	1904	1904	0
182	20240320	163800	18900259	1904	1904	1904	1904	74
183	20240320	163700	18900259	1904	1904	1904	1904	0
184	20240320	163600	18900259	1904	1904	1904	1904	0
185	20240320	163500	18900259	1904	1904	1904	1904	0
186	20240320	163400	18900259	1904	1904	1904	1904	0
187	20240320	163300	18900259	1904	1904	1904	1904	0
188	20240320	163200	18900259	1904	1904	1904	1904	0
189	20240320	163100	18900259	1904	1904	1904	1904	0
190	20240320	163000	18900259	1904	1904	1904	1904	0
191	20240320	162900	18900259	1904	1904	1904	1904	0
192	20240320	162800	18900259	1904	1904	1904	1904	0
193	20240320	162700	18900259	1904	1904	1904	1904	0
194	20240320	162600	18900259	1904	1904	1904	1904	0
195	20240320	162500	18900259	1904	1904	1904	1904	0
196	20240320	162400	18900259	1904	1904	1904	1904	0
197	20240320	162300	18900259	1904	1904	1904	1904	0
198	20240320	162200	18900259	1904	1904	1904	1904	0
199	20240320	162100	18900259	1904	1904	1904	1904	0
200	20240320	162000	18900259	1904	1904	1904	1904	0
201	20240320	161900	18900259	1904	1904	1904	1904	0
202	20240320	161800	18900259	1904	1904	1904	1904	0
203	20240320	161700	18900259	1904	1904	1904	1904	0
204	20240320	161600	18900259	1904	1904	1904	1904	0
205	20240320	161500	18900259	1904	1904	1904	1904	0
206	20240320	161400	18900259	1904	1904	1904	1904	0
207	20240320	161300	18900259	1904	1904	1904	1904	0
208	20240320	161200	18900259	1904	1904	1904	1904	0
209	20240320	161100	18900259	1904	1904	1904	1904	0
210	20240320	161000	18900259	1904	1904	1904	1904	0
211	20240320	160900	18900259	1904	1904	1904	1904	0
212	20240320	160800	18900259	1904	1904	1904	1904	74
213	20240320	160700	18900259	1904	1904	1904	1904	0
214	20240320	160600	18900259	1904	1904	1904	1904	0
215	20240320	160500	18900259	1904	1904	1904	1904	0
216	20240320	160400	18900259	1904	1904	1904	1904	0
217	20240320	160300	18900259	1904	1904	1904	1904	0
218	20240320	160200	18900259	1904	1904	1904	1904	0
219	20240320	160100	18900259	1904	1904	1904	1904	0
220	20240320	160000	18900259	1904	1904	1904	1904	0
221	20240320	155900	18900259	1904	1904	1904	1904	0
222	20240320	155800	18900259	1904	1904	1904	1904	0
223	20240320	155700	18900259	1904	1904	1904	1904	0
224	20240320	155600	18900259	1904	1904	1904	1904	0
225	20240320	155500	18900259	1904	1904	1904	1904	0
226	20240320	155400	18900259	1904	1904	1904	1904	0
227	20240320	155300	18900259	1904	1904	1904	1904	0
228	20240320	155200	18900259	1904	1904	1904	1904	0
229	20240320	155100	18900259	1904	1904	1904	1904	0
230	20240320	155000	18900259	1904	1904	1904	1904	0
231	20240320	154900	18900259	1904	1904	1904	1904	0
232	20240320	154800	18900259	1904	1904	1904	1904	0
233	20240320	154700	18900259	1904	1904	1904	1904	0
234	20240320	154600	18900259	1904	1904	1904	1904	0
235	20240320	154500	18900259	1904	1904	1904	1904	0
236	20240320	154400	18900259	1904	1904	1904	1904	0
237	20240320	154300	18900259	1904	1904	1904	1904	0
238	20240320	154200	18900259	1904	1904	1904	1904	0
239	20240320	154100	18900259	1904	1904	1904	1904	0
240	20240320	154000	18900259	1904	1904	1904	1904	0
241	20240320	153900	18900259	1904	1904	1904	1904	0
242	20240320	153800	18900259	1904	1904	1904	1904	74
243	20240320	153700	18900259	1904	1904	1904	1904	0
244	20240320	153600	18900259	1904	1904	1904	1904	0
245	20240320	153500	18900259	1904	1904	1904	1904	0
246	20240320	153400	18900259	1904	1904	1904	1904	0
247	20240320	153300	18900259	1904	1904	1904	1904	0
248	20240320	153200	18900259	1904	1904	1904	1904	0
249	20240320	153100	18900259	1904	1904	1904	1904	0
250	20240320	153000	18900259	1904	1904	1904	1904	74
251	20240320	152900	18759363	1892	1892	1892	1892	0
252	20240320	152800	18759363	1892	1892	1892	1892	0
253	20240320	152700	18759363	1892	1892	1892	1892	0
254	20240320	152600	18759363	1892	1892	1892	1892	0
255	20240320	152500	18759363	1892	1892	1892	1892	0
256	20240320	152400	18759363	1892	1892	1892	1892	0
257	20240320	152300	18759363	1892	1892	1892	1892	0
258	20240320	152200	18759363	1892	1892	1892	1892	0
259	20240320	152100	18759363	1892	1892	1892	1892	0
260	20240320	152000	18759363	1892	1892	1892	1892	0
261	20240320	151900	18759363	1892	1892	1892	1892	0
262	20240320	151800	18759363	1892	1892	1892	1892	264
263	20240320	151700	18259875	1896	1896	1896	1896	0
264	20240320	151600	18259875	1896	1896	1896	1896	0
265	20240320	151500	18259875	1896	1896	1896	1896	2
266	20240320	151400	18256083	1896	1896	1896	1896	0
267	20240320	151300	18256083	1896	1896	1896	1896	0
268	20240320	151200	18256083	1896	1896	1896	1896	0
269	20240320	151100	18256083	1896	1896	1896	1896	0
270	20240320	151000	18256083	1896	1896	1896	1896	2
271	20240320	150900	18252291	1896	1896	1896	1896	47
272	20240320	150800	18163179	1896	1896	1896	1896	0
273	20240320	150700	18163179	1896	1896	1896	1896	0
274	20240320	150600	18163179	1896	1896	1896	1896	0
275	20240320	150500	18163179	1896	1896	1896	1891	4
276	20240320	150400	18155600	1896	1896	1896	1896	0
277	20240320	150300	18155600	1896	1896	1896	1896	0
278	20240320	150200	18155600	1896	1896	1896	1896	0
279	20240320	150100	18155600	1896	1896	1896	1896	0
280	20240320	150000	18155600	1896	1896	1896	1896	2
281	20240320	145900	18151808	1896	1896	1896	1896	0
282	20240320	145800	18151808	1896	1896	1896	1896	0
283	20240320	145700	18151808	1896	1896	1896	1896	0
284	20240320	145600	18151808	1896	1896	1896	1896	0
285	20240320	145500	18151808	1896	1896	1896	1896	2
286	20240320	145400	18148016	1896	1896	1896	1896	0
287	20240320	145300	18148016	1896	1896	1896	1896	0
288	20240320	145200	18148016	1896	1896	1896	1896	0
289	20240320	145100	18148016	1896	1896	1896	1896	0
290	20240320	145000	18148016	1896	1896	1896	1896	2
291	20240320	144900	18144224	1896	1896	1896	1896	0
292	20240320	144800	18144224	1896	1896	1896	1896	0
293	20240320	144700	18144224	1896	1896	1896	1896	0
294	20240320	144600	18144224	1896	1896	1896	1896	0
295	20240320	144500	18144224	1896	1896	1896	1896	2
296	20240320	144400	18140432	1896	1896	1896	1896	0
297	20240320	144300	18140432	1896	1896	1896	1896	0
298	20240320	144200	18140432	1896	1896	1896	1896	0
299	20240320	144100	18140432	1896	1896	1896	1896	0
300	20240320	144000	18140432	1896	1896	1896	1896	102
301	20240320	143900	17947040	1891	1893	1893	1891	100
302	20240320	143800	17757869	1894	1894	1894	1894	26
303	20240320	143700	17708625	1894	1894	1894	1894	0
304	20240320	143600	17708625	1894	1894	1894	1894	0
305	20240320	143500	17708625	1894	1893	1894	1893	82
306	20240320	143400	17553397	1894	1894	1894	1894	0
307	20240320	143300	17553397	1894	1894	1894	1894	0
308	20240320	143200	17553397	1894	1894	1894	1894	1
309	20240320	143100	17551503	1894	1894	1894	1894	0
310	20240320	143000	17551503	1894	1894	1894	1894	2
311	20240320	142900	17547715	1894	1894	1894	1894	10
312	20240320	142800	17528775	1894	1894	1894	1894	0
313	20240320	142700	17528775	1894	1894	1894	1894	0
314	20240320	142600	17528775	1894	1894	1894	1894	0
315	20240320	142500	17528775	1894	1894	1894	1894	2
316	20240320	142400	17524987	1894	1894	1894	1894	0
317	20240320	142300	17524987	1894	1894	1894	1894	0
318	20240320	142200	17524987	1894	1894	1894	1894	0
319	20240320	142100	17524987	1894	1894	1894	1894	0
320	20240320	142000	17524987	1894	1894	1894	1894	2
321	20240320	141900	17521199	1894	1894	1894	1894	0
322	20240320	141800	17521199	1894	1894	1894	1894	0
323	20240320	141700	17521199	1894	1894	1894	1894	0
324	20240320	141600	17521199	1894	1894	1894	1894	0
325	20240320	141500	17521199	1894	1894	1894	1894	35
326	20240320	141400	17454909	1894	1894	1894	1894	0
327	20240320	141300	17454909	1894	1894	1894	1894	0
328	20240320	141200	17454909	1894	1894	1894	1894	1
329	20240320	141100	17453015	1894	1894	1894	1894	1
330	20240320	141000	17451121	1896	1894	1896	1894	67
331	20240320	140900	17324219	1896	1896	1896	1896	0
332	20240320	140800	17324219	1896	1896	1896	1896	0
333	20240320	140700	17324219	1896	1896	1896	1896	0
334	20240320	140600	17324219	1896	1896	1896	1896	0
335	20240320	140500	17324219	1896	1896	1896	1896	2
336	20240320	140400	17320427	1894	1894	1894	1894	0
337	20240320	140300	17320427	1894	1894	1894	1894	11
338	20240320	140200	17299593	1896	1896	1896	1896	0
339	20240320	140100	17299593	1896	1896	1896	1896	0
340	20240320	140000	17299593	1896	1896	1896	1896	2
341	20240320	135900	17295801	1894	1894	1894	1894	0
342	20240320	135800	17295801	1894	1894	1894	1894	0
343	20240320	135700	17295801	1894	1894	1894	1894	11
344	20240320	135600	17274967	1896	1896	1896	1896	0
345	20240320	135500	17274967	1896	1894	1896	1894	82
346	20240320	135400	17119655	1894	1894	1894	1894	0
347	20240320	135300	17119655	1894	1894	1894	1894	1
348	20240320	135200	17117761	1896	1896	1896	1896	0
349	20240320	135100	17117761	1896	1896	1896	1896	0
350	20240320	135000	17117761	1896	1896	1896	1896	2
351	20240320	134900	17113969	1894	1894	1894	1894	50
352	20240320	134800	17019269	1896	1896	1896	1896	0
353	20240320	134700	17019269	1896	1896	1896	1896	0
354	20240320	134600	17019269	1896	1896	1896	1896	0
355	20240320	134500	17019269	1896	1896	1896	1896	2
356	20240320	134400	17015477	1896	1896	1896	1896	0
357	20240320	134300	17015477	1896	1896	1896	1896	0
358	20240320	134200	17015477	1896	1896	1896	1896	0
359	20240320	134100	17015477	1896	1896	1896	1896	0
360	20240320	134000	17015477	1896	1896	1896	1896	2
361	20240320	133900	17011685	1894	1894	1894	1894	0
362	20240320	133800	17011685	1894	1894	1894	1894	0
363	20240320	133700	17011685	1894	1894	1894	1894	0
364	20240320	133600	17011685	1894	1894	1894	1894	0
365	20240320	133500	17011685	1894	1894	1896	1894	132
366	20240320	133400	16761673	1896	1896	1896	1896	0
367	20240320	133300	16761673	1896	1896	1896	1896	0
368	20240320	133200	16761673	1896	1896	1896	1896	0
369	20240320	133100	16761673	1896	1896	1896	1896	0
370	20240320	133000	16761673	1896	1896	1896	1896	2
371	20240320	132900	16757881	1896	1896	1896	1896	0
372	20240320	132800	16757881	1896	1896	1896	1896	0
373	20240320	132700	16757881	1896	1896	1896	1896	0
374	20240320	132600	16757881	1896	1896	1896	1896	0
375	20240320	132500	16757881	1896	1896	1896	1896	2
376	20240320	132400	16754089	1896	1896	1896	1896	0
377	20240320	132300	16754089	1896	1896	1896	1896	0
378	20240320	132200	16754089	1896	1896	1896	1896	0
379	20240320	132100	16754089	1896	1896	1896	1896	0
380	20240320	132000	16754089	1896	1896	1896	1896	2
381	20240320	131900	16750297	1896	1896	1896	1896	0
382	20240320	131800	16750297	1896	1896	1896	1896	0
383	20240320	131700	16750297	1896	1896	1896	1896	0
384	20240320	131600	16750297	1896	1896	1896	1896	0
385	20240320	131500	16750297	1896	1894	1896	1894	82
386	20240320	131400	16594985	1896	1896	1896	1896	0
387	20240320	131300	16594985	1896	1896	1896	1896	0
388	20240320	131200	16594985	1896	1896	1896	1896	0
389	20240320	131100	16594985	1896	1896	1896	1896	0
390	20240320	131000	16594985	1896	1896	1896	1896	2
391	20240320	130900	16591193	1895	1895	1895	1895	27
392	20240320	130800	16540028	1895	1895	1895	1895	12
393	20240320	130700	16517288	1896	1896	1896	1896	0
394	20240320	130600	16517288	1896	1896	1896	1896	0
395	20240320	130500	16517288	1896	1895	1896	1895	15
396	20240320	130400	16488861	1894	1894	1894	1894	0
397	20240320	130300	16488861	1894	1894	1894	1894	0
398	20240320	130200	16488861	1894	1894	1894	1894	0
399	20240320	130100	16488861	1894	1894	1894	1894	50
400	20240320	130000	16394161	1896	1896	1896	1896	2
401	20240320	125900	16390369	1896	1896	1896	1896	0
402	20240320	125800	16390369	1896	1896	1896	1896	0
403	20240320	125700	16390369	1896	1896	1896	1896	0
404	20240320	125600	16390369	1896	1896	1896	1896	0
405	20240320	125500	16390369	1896	1894	1896	1894	82
406	20240320	125400	16235057	1896	1896	1896	1896	0
407	20240320	125300	16235057	1896	1896	1896	1896	0
408	20240320	125200	16235057	1896	1896	1896	1896	0
409	20240320	125100	16235057	1896	1896	1896	1896	0
410	20240320	125000	16235057	1896	1896	1896	1896	1
411	20240320	124900	16233161	1894	1894	1894	1894	0
412	20240320	124800	16233161	1894	1894	1894	1894	0
413	20240320	124700	16233161	1894	1894	1894	1894	0
414	20240320	124600	16233161	1894	1894	1894	1894	0
415	20240320	124500	16233161	1894	1894	1894	1894	0
416	20240320	124400	16233161	1894	1894	1894	1894	0
417	20240320	124300	16233161	1894	1894	1894	1894	0
418	20240320	124200	16233161	1894	1894	1894	1894	0
419	20240320	124100	16233161	1894	1894	1894	1894	0
420	20240320	124000	16233161	1894	1894	1894	1894	0
421	20240320	123900	16233161	1894	1894	1894	1894	0
422	20240320	123800	16233161	1894	1894	1894	1894	0
423	20240320	123700	16233161	1894	1894	1894	1894	8
424	20240320	123600	16218009	1894	1894	1894	1894	1
425	20240320	123500	16216115	1894	1894	1894	1894	94
426	20240320	123400	16038079	1894	1894	1894	1894	11
427	20240320	123300	16017245	1894	1894	1894	1894	6
428	20240320	123200	16005881	1894	1895	1895	1894	120
429	20240320	123100	15778540	1895	1895	1895	1895	19
430	20240320	123000	15742535	1895	1895	1895	1895	0
431	20240320	122900	15742535	1895	1895	1895	1895	0
432	20240320	122800	15742535	1895	1895	1895	1895	4
433	20240320	122700	15734955	1895	1895	1895	1895	66
434	20240320	122600	15609885	1895	1895	1895	1895	35
435	20240320	122500	15543560	1895	1895	1895	1895	0
436	20240320	122400	15543560	1895	1895	1895	1895	0
437	20240320	122300	15543560	1895	1895	1895	1895	15
438	20240320	122200	15515135	1895	1895	1895	1895	0
439	20240320	122100	15515135	1895	1895	1895	1895	7
440	20240320	122000	15501870	1895	1895	1895	1895	266
441	20240320	121900	14997800	1895	1895	1895	1895	0
442	20240320	121800	14997800	1895	1895	1895	1895	0
443	20240320	121700	14997800	1895	1895	1895	1895	4
444	20240320	121600	14990220	1895	1895	1895	1895	14
445	20240320	121500	14963690	1895	1895	1895	1895	88
446	20240320	121400	14796930	1895	1895	1895	1895	0
447	20240320	121300	14796930	1895	1895	1895	1895	0
448	20240320	121200	14796930	1895	1895	1895	1895	15
449	20240320	121100	14768505	1895	1895	1895	1895	0
450	20240320	121000	14768505	1895	1895	1895	1895	0
451	20240320	120900	14768505	1895	1895	1895	1895	1
452	20240320	120800	14766610	1895	1895	1895	1895	0
453	20240320	120700	14766610	1895	1895	1895	1895	0
454	20240320	120600	14766610	1895	1895	1895	1895	16
455	20240320	120500	14736290	1896	1896	1896	1896	0
456	20240320	120400	14736290	1896	1896	1896	1896	0
457	20240320	120300	14736290	1896	1895	1896	1895	17
458	20240320	120200	14704074	1895	1895	1895	1895	0
459	20240320	120100	14704074	1895	1895	1895	1895	0
460	20240320	120000	14704074	1895	1895	1895	1895	17
461	20240320	115900	14671859	1895	1895	1895	1895	0
462	20240320	115800	14671859	1895	1895	1895	1895	0
463	20240320	115700	14671859	1895	1895	1895	1895	2
464	20240320	115600	14668069	1895	1895	1895	1895	7
465	20240320	115500	14654804	1895	1895	1895	1895	97
466	20240320	115400	14470989	1895	1895	1895	1895	0
467	20240320	115300	14470989	1895	1895	1895	1895	0
468	20240320	115200	14470989	1895	1895	1895	1895	68
469	20240320	115100	14342129	1895	1895	1895	1895	0
470	20240320	115000	14342129	1895	1895	1895	1895	0
471	20240320	114900	14342129	1895	1895	1895	1895	18
472	20240320	114800	14308019	1895	1895	1895	1895	18
473	20240320	114700	14273909	1895	1895	1895	1895	218
474	20240320	114600	13860799	1895	1895	1895	1895	0
475	20240320	114500	13860799	1895	1895	1895	1895	4
476	20240320	114400	13853219	1896	1896	1896	1896	0
477	20240320	114300	13853219	1896	1896	1896	1896	15
478	20240320	114200	13824779	1895	1895	1895	1895	16
479	20240320	114100	13794459	1895	1895	1895	1895	0
480	20240320	114000	13794459	1895	1895	1895	1895	0
481	20240320	113900	13794459	1895	1896	1896	1895	2
482	20240320	113800	13790668	1895	1895	1895	1895	12
483	20240320	113700	13767928	1895	1895	1895	1895	0
484	20240320	113600	13767928	1895	1895	1895	1895	1
485	20240320	113500	13766033	1896	1896	1896	1896	5
486	20240320	113400	13756553	1904	1904	1904	1904	0
487	20240320	113300	13756553	1904	1904	1904	1904	0
488	20240320	113200	13756553	1904	1904	1904	1904	0
489	20240320	113100	13756553	1904	1904	1904	1904	0
490	20240320	113000	13756553	1904	1904	1904	1904	0
491	20240320	112900	13756553	1904	1904	1904	1904	0
492	20240320	112800	13756553	1904	1904	1904	1904	2
493	20240320	112700	13752745	1904	1904	1904	1904	22
494	20240320	112600	13710857	1904	1904	1904	1904	1
495	20240320	112500	13708953	1895	1895	1895	1895	0
496	20240320	112400	13708953	1895	1895	1895	1895	0
497	20240320	112300	13708953	1895	1895	1895	1895	0
498	20240320	112200	13708953	1895	1895	1895	1895	0
499	20240320	112100	13708953	1895	1895	1895	1895	0
500	20240320	112000	13708953	1895	1895	1895	1895	0
501	20240320	111900	13708953	1895	1896	1896	1895	479
502	20240320	111800	12801141	1896	1896	1896	1896	51
503	20240320	111700	12704445	1896	1896	1896	1896	0
504	20240320	111600	12704445	1896	1896	1896	1896	0
505	20240320	111500	12704445	1896	1896	1896	1896	81
506	20240320	111400	12550869	1896	1896	1896	1896	0
507	20240320	111300	12550869	1896	1896	1896	1896	0
508	20240320	111200	12550869	1896	1896	1896	1896	0
509	20240320	111100	12550869	1896	1896	1896	1896	0
510	20240320	111000	12550869	1896	1896	1896	1896	0
511	20240320	110900	12550869	1896	1896	1896	1896	0
512	20240320	110800	12550869	1896	1896	1896	1896	0
513	20240320	110700	12550869	1896	1896	1896	1896	0
514	20240320	110600	12550869	1896	1896	1896	1896	0
515	20240320	110500	12550869	1896	1896	1896	1896	3
516	20240320	110400	12545181	1904	1904	1904	1904	2
517	20240320	110300	12541373	1896	1896	1896	1896	0
518	20240320	110200	12541373	1896	1896	1896	1896	0
519	20240320	110100	12541373	1896	1896	1896	1896	0
520	20240320	110000	12541373	1896	1896	1896	1896	0
521	20240320	105900	12541373	1896	1896	1896	1896	0
522	20240320	105800	12541373	1896	1896	1896	1896	0
523	20240320	105700	12541373	1896	1896	1896	1896	0
524	20240320	105600	12541373	1896	1896	1896	1896	0
525	20240320	105500	12541373	1896	1896	1896	1896	81
526	20240320	105400	12387797	1904	1904	1904	1904	8
527	20240320	105300	12372565	1903	1903	1903	1903	4
528	20240320	105200	12364953	1903	1903	1903	1903	2
529	20240320	105100	12361147	1896	1896	1896	1896	0
530	20240320	105000	12361147	1896	1896	1896	1896	0
531	20240320	104900	12361147	1896	1896	1896	1896	0
532	20240320	104800	12361147	1896	1896	1896	1896	0
533	20240320	104700	12361147	1896	1896	1896	1896	0
534	20240320	104600	12361147	1896	1896	1896	1896	0
535	20240320	104500	12361147	1896	1896	1896	1896	0
536	20240320	104400	12361147	1896	1896	1896	1896	51
537	20240320	104300	12264451	1904	1904	1904	1904	0
538	20240320	104200	12264451	1904	1896	1904	1896	1169
539	20240320	104100	10047203	1896	1899	1899	1896	756
540	20240320	104000	8613377	1904	1904	1904	1904	0
541	20240320	103900	8613377	1904	1904	1904	1904	0
542	20240320	103800	8613377	1904	1904	1904	1904	0
543	20240320	103700	8613377	1904	1904	1904	1904	0
544	20240320	103600	8613377	1904	1896	1904	1896	101
545	20240320	103500	8421873	1896	1896	1896	1896	81
546	20240320	103400	8268297	1900	1900	1900	1900	0
547	20240320	103300	8268297	1900	1900	1900	1900	0
548	20240320	103200	8268297	1900	1900	1900	1900	0
549	20240320	103100	8268297	1900	1900	1900	1900	0
550	20240320	103000	8268297	1900	1900	1900	1900	0
551	20240320	102900	8268297	1900	1900	1900	1900	0
552	20240320	102800	8268297	1900	1900	1900	1900	0
553	20240320	102700	8268297	1900	1900	1900	1900	0
554	20240320	102600	8268297	1900	1900	1900	1900	0
555	20240320	102500	8268297	1900	1900	1900	1900	0
556	20240320	102400	8268297	1900	1900	1900	1900	0
557	20240320	102300	8268297	1900	1900	1900	1900	0
558	20240320	102200	8268297	1900	1900	1900	1900	0
559	20240320	102100	8268297	1900	1900	1900	1900	0
560	20240320	102000	8268297	1900	1900	1900	1900	0
561	20240320	101900	8268297	1900	1900	1900	1900	0
562	20240320	101800	8268297	1900	1900	1900	1900	0
563	20240320	101700	8268297	1900	1900	1900	1900	0
564	20240320	101600	8268297	1900	1900	1900	1900	0
565	20240320	101500	8268297	1900	1900	1900	1900	325
566	20240320	101400	7650797	1900	1900	1900	1900	0
567	20240320	101300	7650797	1900	1900	1900	1900	1000
568	20240320	101200	5750797	1900	1900	1900	1900	0
569	20240320	101100	5750797	1900	1900	1900	1900	0
570	20240320	101000	5750797	1900	1900	1900	1900	51
571	20240320	100900	5653897	1900	1900	1900	1900	0
572	20240320	100800	5653897	1900	1900	1900	1900	0
573	20240320	100700	5653897	1900	1900	1900	1900	0
574	20240320	100600	5653897	1900	1900	1900	1900	1
575	20240320	100500	5651997	1904	1904	1904	1904	0
576	20240320	100400	5651997	1904	1904	1904	1904	0
577	20240320	100300	5651997	1904	1904	1904	1904	0
578	20240320	100200	5651997	1904	1904	1904	1904	0
579	20240320	100100	5651997	1904	1904	1904	1904	1
580	20240320	100000	5650093	1900	1900	1900	1900	0
581	20240320	095900	5650093	1900	1900	1900	1900	0
582	20240320	095800	5650093	1900	1900	1900	1900	0
583	20240320	095700	5650093	1900	1900	1900	1900	0
584	20240320	095600	5650093	1900	1900	1900	1900	160
585	20240320	095500	5346093	1900	1900	1900	1900	81
586	20240320	095400	5192193	1904	1904	1904	1904	1
587	20240320	095300	5190289	1900	1900	1900	1900	0
588	20240320	095200	5190289	1900	1900	1900	1900	0
589	20240320	095100	5190289	1900	1900	1900	1900	562
590	20240320	095000	4122489	1900	1900	1900	1900	0
591	20240320	094900	4122489	1900	1900	1900	1900	0
592	20240320	094800	4122489	1900	1900	1900	1900	0
593	20240320	094700	4122489	1900	1900	1900	1900	0
594	20240320	094600	4122489	1900	1900	1900	1900	0
595	20240320	094500	4122489	1900	1900	1900	1900	0
596	20240320	094400	4122489	1900	1900	1900	1900	0
597	20240320	094300	4122489	1900	1900	1900	1900	0
598	20240320	094200	4122489	1900	1900	1900	1900	0
599	20240320	094100	4122489	1900	1900	1900	1900	0
600	20240320	094000	4122489	1900	1900	1900	1900	0
601	20240320	093900	4122489	1900	1900	1900	1900	0
602	20240320	093800	4122489	1900	1900	1900	1900	250
603	20240320	093700	3647489	1900	1900	1900	1900	0
604	20240320	093600	3647489	1900	1900	1900	1900	0
605	20240320	093500	3647489	1900	1900	1900	1900	81
606	20240320	093400	3493589	1904	1902	1904	1902	12
607	20240320	093300	3470761	1900	1900	1900	1900	432
608	20240320	093200	2649961	1900	1900	1900	1900	0
609	20240320	093100	2649961	1900	1900	1900	1900	0
610	20240320	093000	2649961	1900	1900	1900	1900	3
611	20240320	092900	2644261	1900	1900	1900	1900	432
612	20240320	092800	1823461	1902	1902	1902	1902	0
613	20240320	092700	1823461	1902	1902	1902	1902	0
614	20240320	092600	1823461	1902	1902	1902	1902	1
615	20240320	092500	1821559	1904	1904	1904	1904	0
616	20240320	092400	1821559	1904	1904	1904	1904	0
617	20240320	092300	1821559	1904	1904	1904	1904	2
618	20240320	092200	1817751	1904	1904	1904	1904	0
619	20240320	092100	1817751	1904	1904	1904	1904	0
620	20240320	092000	1817751	1904	1904	1904	1904	0
621	20240320	091900	1817751	1904	1904	1904	1904	400
622	20240320	091800	1056151	1904	1904	1904	1904	200
623	20240320	091700	675351	1904	1904	1904	1904	0
624	20240320	091600	675351	1904	1904	1904	1904	0
625	20240320	091500	675351	1904	1894	1904	1894	83
626	20240320	091400	518138	1894	1894	1894	1894	2
627	20240320	091300	514350	1905	1905	1905	1905	0
628	20240320	091200	514350	1905	1905	1905	1905	0
629	20240320	091100	514350	1905	1905	1905	1905	0
630	20240320	091000	514350	1905	1905	1905	1905	0
631	20240320	090900	514350	1905	1905	1905	1905	0
632	20240320	090800	514350	1905	1905	1905	1905	0
633	20240320	090700	514350	1905	1905	1905	1905	0
634	20240320	090600	514350	1905	1905	1905	1905	0
635	20240320	090500	514350	1905	1905	1905	1905	0
636	20240320	090400	514350	1905	1905	1905	1905	0
637	20240320	090300	514350	1905	1905	1905	1905	0
638	20240320	090200	514350	1905	1905	1905	1905	0
639	20240320	090100	514350	1905	1905	1905	1905	0
640	20240320	090000	514350	1905	1905	1905	1905	270