KissMeData/050760/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	193000	57696574	1922	1922	1922	1922	1656
3	20240307	192900	57696574	1922	1922	1922	1922	0
4	20240307	192800	57696574	1922	1922	1922	1922	0
5	20240307	192700	57696574	1922	1922	1922	1922	0
6	20240307	192600	57696574	1922	1922	1922	1922	0
7	20240307	192500	57696574	1922	1922	1922	1922	0
8	20240307	192400	57696574	1922	1922	1922	1922	0
9	20240307	192300	57696574	1922	1922	1922	1922	0
10	20240307	192200	57696574	1922	1922	1922	1922	0
11	20240307	192100	57696574	1922	1922	1922	1922	0
12	20240307	192000	57696574	1922	1922	1922	1922	0
13	20240307	191900	57696574	1922	1922	1922	1922	0
14	20240307	191800	57696574	1922	1922	1922	1922	0
15	20240307	191700	57696574	1922	1922	1922	1922	0
16	20240307	191600	57696574	1922	1922	1922	1922	0
17	20240307	191500	57696574	1922	1922	1922	1922	0
18	20240307	191400	57696574	1922	1922	1922	1922	0
19	20240307	191300	57696574	1922	1922	1922	1922	0
20	20240307	191200	57696574	1922	1922	1922	1922	0
21	20240307	191100	57696574	1922	1922	1922	1922	0
22	20240307	191000	57696574	1922	1922	1922	1922	0
23	20240307	190900	57696574	1922	1922	1922	1922	0
24	20240307	190800	57696574	1922	1922	1922	1922	0
25	20240307	190700	57696574	1922	1922	1922	1922	0
26	20240307	190600	57696574	1922	1922	1922	1922	0
27	20240307	190500	57696574	1922	1922	1922	1922	0
28	20240307	190400	57696574	1922	1922	1922	1922	0
29	20240307	190300	57696574	1922	1922	1922	1922	0
30	20240307	190200	57696574	1922	1922	1922	1922	0
31	20240307	190100	57696574	1922	1922	1922	1922	0
32	20240307	190000	57696574	1922	1922	1922	1922	1656
33	20240307	185900	57696574	1922	1922	1922	1922	0
34	20240307	185800	57696574	1922	1922	1922	1922	0
35	20240307	185700	57696574	1922	1922	1922	1922	0
36	20240307	185600	57696574	1922	1922	1922	1922	0
37	20240307	185500	57696574	1922	1922	1922	1922	0
38	20240307	185400	57696574	1922	1922	1922	1922	0
39	20240307	185300	57696574	1922	1922	1922	1922	0
40	20240307	185200	57696574	1922	1922	1922	1922	0
41	20240307	185100	57696574	1922	1922	1922	1922	0
42	20240307	185000	57696574	1922	1922	1922	1922	0
43	20240307	184900	57696574	1922	1922	1922	1922	0
44	20240307	184800	57696574	1922	1922	1922	1922	0
45	20240307	184700	57696574	1922	1922	1922	1922	0
46	20240307	184600	57696574	1922	1922	1922	1922	0
47	20240307	184500	57696574	1922	1922	1922	1922	0
48	20240307	184400	57696574	1922	1922	1922	1922	0
49	20240307	184300	57696574	1922	1922	1922	1922	0
50	20240307	184200	57696574	1922	1922	1922	1922	0
51	20240307	184100	57696574	1922	1922	1922	1922	0
52	20240307	184000	57696574	1922	1922	1922	1922	0
53	20240307	183900	57696574	1922	1922	1922	1922	0
54	20240307	183800	57696574	1922	1922	1922	1922	0
55	20240307	183700	57696574	1922	1922	1922	1922	0
56	20240307	183600	57696574	1922	1922	1922	1922	0
57	20240307	183500	57696574	1922	1922	1922	1922	0
58	20240307	183400	57696574	1922	1922	1922	1922	0
59	20240307	183300	57696574	1922	1922	1922	1922	0
60	20240307	183200	57696574	1922	1922	1922	1922	0
61	20240307	183100	57696574	1922	1922	1922	1922	0
62	20240307	183000	57696574	1922	1922	1922	1922	1656
63	20240307	182900	57696574	1922	1922	1922	1922	0
64	20240307	182800	57696574	1922	1922	1922	1922	0
65	20240307	182700	57696574	1922	1922	1922	1922	0
66	20240307	182600	57696574	1922	1922	1922	1922	0
67	20240307	182500	57696574	1922	1922	1922	1922	0
68	20240307	182400	57696574	1922	1922	1922	1922	0
69	20240307	182300	57696574	1922	1922	1922	1922	0
70	20240307	182200	57696574	1922	1922	1922	1922	0
71	20240307	182100	57696574	1922	1922	1922	1922	0
72	20240307	182000	57696574	1922	1922	1922	1922	0
73	20240307	181900	57696574	1922	1922	1922	1922	0
74	20240307	181800	57696574	1922	1922	1922	1922	0
75	20240307	181700	57696574	1922	1922	1922	1922	0
76	20240307	181600	57696574	1922	1922	1922	1922	0
77	20240307	181500	57696574	1922	1922	1922	1922	0
78	20240307	181400	57696574	1922	1922	1922	1922	0
79	20240307	181300	57696574	1922	1922	1922	1922	0
80	20240307	181200	57696574	1922	1922	1922	1922	0
81	20240307	181100	57696574	1922	1922	1922	1922	0
82	20240307	181000	57696574	1922	1922	1922	1922	0
83	20240307	180900	57696574	1922	1922	1922	1922	0
84	20240307	180800	57696574	1922	1922	1922	1922	0
85	20240307	180700	57696574	1922	1922	1922	1922	0
86	20240307	180600	57696574	1922	1922	1922	1922	0
87	20240307	180500	57696574	1922	1922	1922	1922	0
88	20240307	180400	57696574	1922	1922	1922	1922	0
89	20240307	180300	57696574	1922	1922	1922	1922	0
90	20240307	180200	57696574	1922	1922	1922	1922	0
91	20240307	180100	57696574	1922	1922	1922	1922	0
92	20240307	180000	57696574	1922	1922	1922	1922	1656
93	20240307	175900	57696574	1922	1922	1922	1922	0
94	20240307	175800	57696574	1922	1922	1922	1922	0
95	20240307	175700	57696574	1922	1922	1922	1922	0
96	20240307	175600	57696574	1922	1922	1922	1922	0
97	20240307	175500	57696574	1922	1922	1922	1922	0
98	20240307	175400	57696574	1922	1922	1922	1922	0
99	20240307	175300	57696574	1922	1922	1922	1922	0
100	20240307	175200	57696574	1922	1922	1922	1922	0
101	20240307	175100	57696574	1922	1922	1922	1922	0
102	20240307	175000	57696574	1922	1922	1922	1922	0
103	20240307	174900	57696574	1922	1922	1922	1922	0
104	20240307	174800	57696574	1922	1922	1922	1922	0
105	20240307	174700	57696574	1922	1922	1922	1922	0
106	20240307	174600	57696574	1922	1922	1922	1922	0
107	20240307	174500	57696574	1922	1922	1922	1922	0
108	20240307	174400	57696574	1922	1922	1922	1922	0
109	20240307	174300	57696574	1922	1922	1922	1922	0
110	20240307	174200	57696574	1922	1922	1922	1922	0
111	20240307	174100	57696574	1922	1922	1922	1922	0
112	20240307	174000	57696574	1922	1922	1922	1922	0
113	20240307	173900	57696574	1922	1922	1922	1922	0
114	20240307	173800	57696574	1922	1922	1922	1922	0
115	20240307	173700	57696574	1922	1922	1922	1922	0
116	20240307	173600	57696574	1922	1922	1922	1922	0
117	20240307	173500	57696574	1922	1922	1922	1922	0
118	20240307	173400	57696574	1922	1922	1922	1922	0
119	20240307	173300	57696574	1922	1922	1922	1922	0
120	20240307	173200	57696574	1922	1922	1922	1922	0
121	20240307	173100	57696574	1922	1922	1922	1922	0
122	20240307	173000	57696574	1922	1922	1922	1922	1656
123	20240307	172900	57696574	1922	1922	1922	1922	0
124	20240307	172800	57696574	1922	1922	1922	1922	0
125	20240307	172700	57696574	1922	1922	1922	1922	0
126	20240307	172600	57696574	1922	1922	1922	1922	0
127	20240307	172500	57696574	1922	1922	1922	1922	0
128	20240307	172400	57696574	1922	1922	1922	1922	0
129	20240307	172300	57696574	1922	1922	1922	1922	0
130	20240307	172200	57696574	1922	1922	1922	1922	0
131	20240307	172100	57696574	1922	1922	1922	1922	0
132	20240307	172000	57696574	1922	1922	1922	1922	0
133	20240307	171900	57696574	1922	1922	1922	1922	0
134	20240307	171800	57696574	1922	1922	1922	1922	0
135	20240307	171700	57696574	1922	1922	1922	1922	0
136	20240307	171600	57696574	1922	1922	1922	1922	0
137	20240307	171500	57696574	1922	1922	1922	1922	0
138	20240307	171400	57696574	1922	1922	1922	1922	0
139	20240307	171300	57696574	1922	1922	1922	1922	0
140	20240307	171200	57696574	1922	1922	1922	1922	0
141	20240307	171100	57696574	1922	1922	1922	1922	0
142	20240307	171000	57696574	1922	1922	1922	1922	0
143	20240307	170900	57696574	1922	1922	1922	1922	0
144	20240307	170800	57696574	1922	1922	1922	1922	0
145	20240307	170700	57696574	1922	1922	1922	1922	0
146	20240307	170600	57696574	1922	1922	1922	1922	0
147	20240307	170500	57696574	1922	1922	1922	1922	0
148	20240307	170400	57696574	1922	1922	1922	1922	0
149	20240307	170300	57696574	1922	1922	1922	1922	0
150	20240307	170200	57696574	1922	1922	1922	1922	0
151	20240307	170100	57696574	1922	1922	1922	1922	0
152	20240307	170000	57696574	1922	1922	1922	1922	1656
153	20240307	165900	57696574	1922	1922	1922	1922	0
154	20240307	165800	57696574	1922	1922	1922	1922	0
155	20240307	165700	57696574	1922	1922	1922	1922	0
156	20240307	165600	57696574	1922	1922	1922	1922	0
157	20240307	165500	57696574	1922	1922	1922	1922	0
158	20240307	165400	57696574	1922	1922	1922	1922	0
159	20240307	165300	57696574	1922	1922	1922	1922	0
160	20240307	165200	57696574	1922	1922	1922	1922	0
161	20240307	165100	57696574	1922	1922	1922	1922	0
162	20240307	165000	57696574	1922	1922	1922	1922	0
163	20240307	164900	57696574	1922	1922	1922	1922	0
164	20240307	164800	57696574	1922	1922	1922	1922	0
165	20240307	164700	57696574	1922	1922	1922	1922	0
166	20240307	164600	57696574	1922	1922	1922	1922	0
167	20240307	164500	57696574	1922	1922	1922	1922	0
168	20240307	164400	57696574	1922	1922	1922	1922	0
169	20240307	164300	57696574	1922	1922	1922	1922	0
170	20240307	164200	57696574	1922	1922	1922	1922	0
171	20240307	164100	57696574	1922	1922	1922	1922	0
172	20240307	164000	57696574	1922	1922	1922	1922	0
173	20240307	163900	57696574	1922	1922	1922	1922	0
174	20240307	163800	57696574	1922	1922	1922	1922	0
175	20240307	163700	57696574	1922	1922	1922	1922	0
176	20240307	163600	57696574	1922	1922	1922	1922	0
177	20240307	163500	57696574	1922	1922	1922	1922	0
178	20240307	163400	57696574	1922	1922	1922	1922	0
179	20240307	163300	57696574	1922	1922	1922	1922	0
180	20240307	163200	57696574	1922	1922	1922	1922	0
181	20240307	163100	57696574	1922	1922	1922	1922	0
182	20240307	163000	57696574	1922	1922	1922	1922	1656
183	20240307	162900	57696574	1922	1922	1922	1922	0
184	20240307	162800	57696574	1922	1922	1922	1922	0
185	20240307	162700	57696574	1922	1922	1922	1922	0
186	20240307	162600	57696574	1922	1922	1922	1922	0
187	20240307	162500	57696574	1922	1922	1922	1922	0
188	20240307	162400	57696574	1922	1922	1922	1922	0
189	20240307	162300	57696574	1922	1922	1922	1922	0
190	20240307	162200	57696574	1922	1922	1922	1922	0
191	20240307	162100	57696574	1922	1922	1922	1922	0
192	20240307	162000	57696574	1922	1922	1922	1922	0
193	20240307	161900	57696574	1922	1922	1922	1922	0
194	20240307	161800	57696574	1922	1922	1922	1922	0
195	20240307	161700	57696574	1922	1922	1922	1922	0
196	20240307	161600	57696574	1922	1922	1922	1922	0
197	20240307	161500	57696574	1922	1922	1922	1922	0
198	20240307	161400	57696574	1922	1922	1922	1922	0
199	20240307	161300	57696574	1922	1922	1922	1922	0
200	20240307	161200	57696574	1922	1922	1922	1922	0
201	20240307	161100	57696574	1922	1922	1922	1922	0
202	20240307	161000	57696574	1922	1922	1922	1922	0
203	20240307	160900	57696574	1922	1922	1922	1922	0
204	20240307	160800	57696574	1922	1922	1922	1922	0
205	20240307	160700	57696574	1922	1922	1922	1922	0
206	20240307	160600	57696574	1922	1922	1922	1922	0
207	20240307	160500	57696574	1922	1922	1922	1922	0
208	20240307	160400	57696574	1922	1922	1922	1922	0
209	20240307	160300	57696574	1922	1922	1922	1922	0
210	20240307	160200	57696574	1922	1922	1922	1922	0
211	20240307	160100	57696574	1922	1922	1922	1922	0
212	20240307	160000	57696574	1922	1922	1922	1922	1656
213	20240307	155900	57696574	1922	1922	1922	1922	0
214	20240307	155800	57696574	1922	1922	1922	1922	0
215	20240307	155700	57696574	1922	1922	1922	1922	0
216	20240307	155600	57696574	1922	1922	1922	1922	0
217	20240307	155500	57696574	1922	1922	1922	1922	0
218	20240307	155400	57696574	1922	1922	1922	1922	0
219	20240307	155300	57696574	1922	1922	1922	1922	0
220	20240307	155200	57696574	1922	1922	1922	1922	0
221	20240307	155100	57696574	1922	1922	1922	1922	0
222	20240307	155000	57696574	1922	1922	1922	1922	0
223	20240307	154900	57696574	1922	1922	1922	1922	0
224	20240307	154800	57696574	1922	1922	1922	1922	0
225	20240307	154700	57696574	1922	1922	1922	1922	0
226	20240307	154600	57696574	1922	1922	1922	1922	0
227	20240307	154500	57696574	1922	1922	1922	1922	0
228	20240307	154400	57696574	1922	1922	1922	1922	0
229	20240307	154300	57696574	1922	1922	1922	1922	0
230	20240307	154200	57696574	1922	1922	1922	1922	0
231	20240307	154100	57696574	1922	1922	1922	1922	0
232	20240307	154000	57696574	1922	1922	1922	1922	0
233	20240307	153900	57696574	1922	1922	1922	1922	0
234	20240307	153800	57696574	1922	1922	1922	1922	0
235	20240307	153700	57696574	1922	1922	1922	1922	0
236	20240307	153600	57696574	1922	1922	1922	1922	0
237	20240307	153500	57696574	1922	1922	1922	1922	0
238	20240307	153400	57696574	1922	1922	1922	1922	0
239	20240307	153300	57696574	1922	1922	1922	1922	0
240	20240307	153200	57696574	1922	1922	1922	1922	0
241	20240307	153100	57696574	1922	1922	1922	1922	0
242	20240307	153000	57696574	1922	1922	1922	1922	3312
243	20240307	152900	54513742	1898	1898	1898	1898	0
244	20240307	152800	54513742	1898	1898	1898	1898	0
245	20240307	152700	54513742	1898	1898	1898	1898	0
246	20240307	152600	54513742	1898	1898	1898	1898	0
247	20240307	152500	54513742	1898	1898	1898	1898	0
248	20240307	152400	54513742	1898	1898	1898	1898	0
249	20240307	152300	54513742	1898	1898	1898	1898	0
250	20240307	152200	54513742	1898	1898	1898	1898	0
251	20240307	152100	54513742	1898	1898	1898	1898	0
252	20240307	152000	54513742	1898	1898	1898	1898	0
253	20240307	151900	54513742	1898	1898	1898	1898	0
254	20240307	151800	54513742	1898	1898	1898	1898	0
255	20240307	151700	54513742	1898	1898	1898	1898	10
256	20240307	151600	54494762	1897	1897	1897	1897	0
257	20240307	151500	54494762	1897	1897	1897	1897	0
258	20240307	151400	54494762	1897	1897	1897	1897	0
259	20240307	151300	54494762	1897	1897	1897	1897	0
260	20240307	151200	54494762	1897	1899	1899	1897	2535
261	20240307	151100	49683340	1899	1899	1899	1899	3
262	20240307	151000	49677643	1898	1898	1898	1898	0
263	20240307	150900	49677643	1898	1898	1898	1898	101
264	20240307	150800	49485945	1898	1897	1898	1897	4
265	20240307	150700	49478356	1897	1897	1897	1897	10
266	20240307	150600	49459386	1897	1897	1897	1897	0
267	20240307	150500	49459386	1897	1897	1897	1897	131
268	20240307	150400	49210879	1886	1886	1886	1886	0
269	20240307	150300	49210879	1886	1898	1899	1886	163
270	20240307	150200	48901528	1898	1898	1898	1898	0
271	20240307	150100	48901528	1898	1898	1898	1898	0
272	20240307	150000	48901528	1898	1898	1898	1898	0
273	20240307	145900	48901528	1898	1898	1898	1898	14
274	20240307	145800	48874956	1897	1894	1897	1894	25
275	20240307	145700	48827569	1894	1894	1894	1894	0
276	20240307	145600	48827569	1894	1894	1894	1894	0
277	20240307	145500	48827569	1894	1894	1894	1894	0
278	20240307	145400	48827569	1894	1894	1894	1894	0
279	20240307	145300	48827569	1894	1894	1894	1894	0
280	20240307	145200	48827569	1894	1894	1894	1894	12
281	20240307	145100	48804841	1894	1894	1894	1894	0
282	20240307	145000	48804841	1894	1894	1894	1894	0
283	20240307	144900	48804841	1894	1893	1894	1893	50
284	20240307	144800	48710146	1894	1894	1894	1894	1
285	20240307	144700	48708252	1887	1887	1887	1887	2
286	20240307	144600	48704478	1879	1879	1879	1879	0
287	20240307	144500	48704478	1879	1879	1879	1879	0
288	20240307	144400	48704478	1879	1878	1879	1878	209
289	20240307	144300	48311780	1878	1876	1878	1876	4
290	20240307	144200	48304270	1876	1875	1876	1875	2
291	20240307	144100	48300519	1873	1873	1873	1873	1100
292	20240307	144000	46240219	1872	1872	1872	1872	0
293	20240307	143900	46240219	1872	1872	1872	1872	0
294	20240307	143800	46240219	1872	1872	1872	1872	0
295	20240307	143700	46240219	1872	1872	1872	1872	0
296	20240307	143600	46240219	1872	1872	1872	1872	0
297	20240307	143500	46240219	1872	1872	1872	1872	0
298	20240307	143400	46240219	1872	1872	1872	1872	0
299	20240307	143300	46240219	1872	1872	1872	1872	0
300	20240307	143200	46240219	1872	1872	1872	1872	0
301	20240307	143100	46240219	1872	1872	1872	1872	0
302	20240307	143000	46240219	1872	1872	1872	1872	0
303	20240307	142900	46240219	1872	1872	1872	1872	0
304	20240307	142800	46240219	1872	1872	1872	1872	0
305	20240307	142700	46240219	1872	1872	1872	1872	3422
306	20240307	142600	39834235	1872	1874	1874	1872	533
307	20240307	142500	38836453	1874	1874	1874	1874	0
308	20240307	142400	38836453	1874	1874	1874	1874	6
309	20240307	142300	38825209	1874	1874	1874	1874	0
310	20240307	142200	38825209	1874	1874	1874	1874	0
311	20240307	142100	38825209	1874	1874	1874	1874	1
312	20240307	142000	38823335	1874	1874	1874	1874	0
313	20240307	141900	38823335	1874	1874	1874	1874	0
314	20240307	141800	38823335	1874	1874	1874	1874	0
315	20240307	141700	38823335	1874	1874	1874	1874	0
316	20240307	141600	38823335	1874	1874	1874	1874	0
317	20240307	141500	38823335	1874	1873	1874	1873	17
318	20240307	141400	38791493	1873	1873	1873	1873	0
319	20240307	141300	38791493	1873	1873	1873	1873	0
320	20240307	141200	38791493	1873	1873	1873	1873	0
321	20240307	141100	38791493	1873	1873	1873	1873	0
322	20240307	141000	38791493	1873	1873	1873	1873	359
323	20240307	140900	38119086	1872	1872	1872	1872	34
324	20240307	140800	38055438	1871	1871	1871	1871	0
325	20240307	140700	38055438	1871	1871	1871	1871	0
326	20240307	140600	38055438	1871	1871	1871	1871	0
327	20240307	140500	38055438	1871	1871	1871	1871	0
328	20240307	140400	38055438	1871	1871	1871	1871	0
329	20240307	140300	38055438	1871	1871	1871	1871	0
330	20240307	140200	38055438	1871	1871	1871	1871	0
331	20240307	140100	38055438	1871	1871	1871	1871	0
332	20240307	140000	38055438	1871	1871	1871	1871	700
333	20240307	135900	36745738	1871	1871	1871	1871	0
334	20240307	135800	36745738	1871	1871	1871	1871	0
335	20240307	135700	36745738	1871	1871	1871	1871	0
336	20240307	135600	36745738	1871	1871	1871	1871	0
337	20240307	135500	36745738	1871	1871	1871	1871	0
338	20240307	135400	36745738	1871	1871	1871	1871	0
339	20240307	135300	36745738	1871	1871	1871	1871	0
340	20240307	135200	36745738	1871	1871	1871	1871	0
341	20240307	135100	36745738	1871	1871	1871	1871	0
342	20240307	135000	36745738	1871	1871	1871	1871	0
343	20240307	134900	36745738	1871	1871	1871	1871	0
344	20240307	134800	36745738	1871	1871	1871	1871	0
345	20240307	134700	36745738	1871	1871	1871	1871	0
346	20240307	134600	36745738	1871	1871	1871	1871	0
347	20240307	134500	36745738	1871	1871	1871	1871	0
348	20240307	134400	36745738	1871	1871	1871	1871	0
349	20240307	134300	36745738	1871	1871	1871	1871	0
350	20240307	134200	36745738	1871	1871	1871	1871	0
351	20240307	134100	36745738	1871	1871	1871	1871	0
352	20240307	134000	36745738	1871	1872	1872	1871	687
353	20240307	133900	35460270	1872	1872	1872	1872	0
354	20240307	133800	35460270	1872	1872	1872	1872	0
355	20240307	133700	35460270	1872	1872	1872	1872	0
356	20240307	133600	35460270	1872	1872	1872	1872	0
357	20240307	133500	35460270	1872	1872	1872	1872	0
358	20240307	133400	35460270	1872	1872	1872	1872	30
359	20240307	133300	35404110	1873	1873	1873	1873	0
360	20240307	133200	35404110	1873	1873	1873	1873	0
361	20240307	133100	35404110	1873	1873	1873	1873	0
362	20240307	133000	35404110	1873	1873	1873	1873	0
363	20240307	132900	35404110	1873	1873	1873	1873	0
364	20240307	132800	35404110	1873	1873	1873	1873	0
365	20240307	132700	35404110	1873	1873	1873	1873	0
366	20240307	132600	35404110	1873	1873	1873	1873	0
367	20240307	132500	35404110	1873	1873	1873	1873	0
368	20240307	132400	35404110	1873	1873	1873	1873	0
369	20240307	132300	35404110	1873	1873	1873	1873	0
370	20240307	132200	35404110	1873	1873	1873	1873	0
371	20240307	132100	35404110	1873	1873	1873	1873	0
372	20240307	132000	35404110	1873	1873	1873	1873	0
373	20240307	131900	35404110	1873	1873	1873	1873	0
374	20240307	131800	35404110	1873	1873	1873	1873	0
375	20240307	131700	35404110	1873	1873	1873	1873	0
376	20240307	131600	35404110	1873	1873	1873	1873	0
377	20240307	131500	35404110	1873	1873	1873	1873	0
378	20240307	131400	35404110	1873	1873	1873	1873	0
379	20240307	131300	35404110	1873	1873	1873	1873	0
380	20240307	131200	35404110	1873	1873	1873	1873	0
381	20240307	131100	35404110	1873	1873	1873	1873	0
382	20240307	131000	35404110	1873	1873	1873	1873	0
383	20240307	130900	35404110	1873	1873	1873	1873	0
384	20240307	130800	35404110	1873	1873	1873	1873	0
385	20240307	130700	35404110	1873	1873	1873	1873	0
386	20240307	130600	35404110	1873	1873	1873	1873	0
387	20240307	130500	35404110	1873	1873	1873	1873	60
388	20240307	130400	35291730	1873	1873	1873	1873	0
389	20240307	130300	35291730	1873	1873	1873	1873	26
390	20240307	130200	35243032	1872	1872	1872	1872	200
391	20240307	130100	34868632	1873	1873	1873	1873	0
392	20240307	130000	34868632	1873	1873	1873	1873	0
393	20240307	125900	34868632	1873	1873	1873	1873	0
394	20240307	125800	34868632	1873	1873	1873	1873	0
395	20240307	125700	34868632	1873	1873	1873	1873	0
396	20240307	125600	34868632	1873	1873	1873	1873	0
397	20240307	125500	34868632	1873	1873	1873	1873	0
398	20240307	125400	34868632	1873	1873	1873	1873	0
399	20240307	125300	34868632	1873	1873	1873	1873	0
400	20240307	125200	34868632	1873	1873	1873	1873	0
401	20240307	125100	34868632	1873	1873	1873	1873	0
402	20240307	125000	34868632	1873	1873	1873	1873	0
403	20240307	124900	34868632	1873	1873	1873	1873	0
404	20240307	124800	34868632	1873	1873	1873	1873	0
405	20240307	124700	34868632	1873	1873	1873	1873	3
406	20240307	124600	34863013	1873	1873	1873	1873	0
407	20240307	124500	34863013	1873	1873	1873	1873	0
408	20240307	124400	34863013	1873	1873	1873	1873	0
409	20240307	124300	34863013	1873	1873	1873	1873	0
410	20240307	124200	34863013	1873	1873	1873	1873	3
411	20240307	124100	34857394	1873	1873	1873	1873	3
412	20240307	124000	34851775	1873	1873	1873	1873	3
413	20240307	123900	34846156	1872	1873	1873	1872	303
414	20240307	123800	34278937	1873	1873	1873	1873	0
415	20240307	123700	34278937	1873	1873	1873	1873	126
416	20240307	123600	34042939	1874	1874	1874	1874	0
417	20240307	123500	34042939	1874	1875	1875	1874	6
418	20240307	123400	34031691	1875	1875	1875	1875	0
419	20240307	123300	34031691	1875	1875	1875	1875	0
420	20240307	123200	34031691	1875	1875	1875	1875	53
421	20240307	123100	33932316	1875	1875	1875	1875	1
422	20240307	123000	33930441	1873	1873	1873	1873	0
423	20240307	122900	33930441	1873	1873	1873	1873	0
424	20240307	122800	33930441	1873	1873	1873	1873	0
425	20240307	122700	33930441	1873	1873	1873	1873	0
426	20240307	122600	33930441	1873	1873	1873	1873	0
427	20240307	122500	33930441	1873	1873	1873	1873	20
428	20240307	122400	33892981	1874	1874	1874	1874	0
429	20240307	122300	33892981	1874	1874	1874	1874	1
430	20240307	122200	33891107	1873	1873	1873	1873	1100
431	20240307	122100	31830807	1873	1873	1873	1873	160
432	20240307	122000	31531127	1872	1872	1872	1872	0
433	20240307	121900	31531127	1872	1872	1872	1872	0
434	20240307	121800	31531127	1872	1872	1872	1872	0
435	20240307	121700	31531127	1872	1872	1872	1872	0
436	20240307	121600	31531127	1872	1872	1872	1872	0
437	20240307	121500	31531127	1872	1872	1872	1872	0
438	20240307	121400	31531127	1872	1872	1872	1872	0
439	20240307	121300	31531127	1872	1872	1872	1872	20
440	20240307	121200	31493687	1873	1873	1873	1873	3
441	20240307	121100	31488068	1873	1873	1873	1873	0
442	20240307	121000	31488068	1873	1873	1873	1873	0
443	20240307	120900	31488068	1873	1873	1873	1873	0
444	20240307	120800	31488068	1873	1873	1873	1873	3
445	20240307	120700	31482449	1873	1873	1873	1873	0
446	20240307	120600	31482449	1873	1873	1873	1873	0
447	20240307	120500	31482449	1873	1873	1873	1873	3
448	20240307	120400	31476830	1873	1873	1873	1873	0
449	20240307	120300	31476830	1873	1873	1873	1873	0
450	20240307	120200	31476830	1873	1873	1873	1873	1
451	20240307	120100	31474957	1873	1873	1873	1873	0
452	20240307	120000	31474957	1873	1873	1873	1873	2
453	20240307	115900	31471211	1873	1873	1873	1873	3
454	20240307	115800	31465592	1873	1873	1873	1873	0
455	20240307	115700	31465592	1873	1873	1873	1873	0
456	20240307	115600	31465592	1873	1873	1873	1873	1
457	20240307	115500	31463719	1873	1873	1873	1873	0
458	20240307	115400	31463719	1873	1873	1873	1873	4
459	20240307	115300	31456227	1871	1873	1873	1871	19
460	20240307	115200	31420670	1873	1873	1873	1873	4
461	20240307	115100	31413178	1873	1873	1873	1873	42
462	20240307	115000	31334512	1873	1873	1873	1873	1
463	20240307	114900	31332639	1873	1873	1873	1873	0
464	20240307	114800	31332639	1873	1873	1873	1873	0
465	20240307	114700	31332639	1873	1873	1873	1873	4
466	20240307	114600	31325147	1873	1873	1873	1873	0
467	20240307	114500	31325147	1873	1873	1873	1873	0
468	20240307	114400	31325147	1873	1873	1873	1873	1
469	20240307	114300	31323274	1873	1873	1873	1873	0
470	20240307	114200	31323274	1873	1873	1873	1873	0
471	20240307	114100	31323274	1873	1873	1873	1873	4
472	20240307	114000	31315782	1873	1873	1873	1873	0
473	20240307	113900	31315782	1873	1873	1873	1873	0
474	20240307	113800	31315782	1873	1873	1873	1873	0
475	20240307	113700	31315782	1873	1873	1873	1873	4
476	20240307	113600	31308290	1873	1873	1873	1873	0
477	20240307	113500	31308290	1873	1873	1873	1873	0
478	20240307	113400	31308290	1873	1873	1873	1873	4
479	20240307	113300	31300798	1873	1873	1873	1873	0
480	20240307	113200	31300798	1873	1873	1873	1873	0
481	20240307	113100	31300798	1873	1873	1873	1873	1
482	20240307	113000	31298925	1873	1873	1873	1873	5
483	20240307	112900	31289560	1873	1872	1873	1871	36
484	20240307	112800	31222195	1873	1873	1873	1873	0
485	20240307	112700	31222195	1873	1873	1873	1873	4
486	20240307	112600	31214703	1873	1873	1873	1873	0
487	20240307	112500	31214703	1873	1873	1873	1873	0
488	20240307	112400	31214703	1873	1873	1873	1873	0
489	20240307	112300	31214703	1873	1873	1873	1873	0
490	20240307	112200	31214703	1873	1873	1873	1873	0
491	20240307	112100	31214703	1873	1873	1873	1873	0
492	20240307	112000	31214703	1873	1873	1873	1873	0
493	20240307	111900	31214703	1873	1873	1873	1873	1
494	20240307	111800	31212830	1871	1871	1871	1871	0
495	20240307	111700	31212830	1871	1871	1871	1871	0
496	20240307	111600	31212830	1871	1871	1871	1871	0
497	20240307	111500	31212830	1871	1871	1871	1871	0
498	20240307	111400	31212830	1871	1871	1871	1871	0
499	20240307	111300	31212830	1871	1871	1871	1871	0
500	20240307	111200	31212830	1871	1871	1871	1871	0
501	20240307	111100	31212830	1871	1871	1871	1871	583
502	20240307	111000	30122037	1870	1879	1879	1870	3593
503	20240307	110900	23377793	1879	1879	1879	1879	0
504	20240307	110800	23377793	1879	1879	1879	1879	0
505	20240307	110700	23377793	1879	1879	1879	1879	0
506	20240307	110600	23377793	1879	1879	1879	1879	0
507	20240307	110500	23377793	1879	1879	1879	1879	0
508	20240307	110400	23377793	1879	1879	1879	1879	0
509	20240307	110300	23377793	1879	1879	1879	1879	0
510	20240307	110200	23377793	1879	1879	1879	1879	0
511	20240307	110100	23377793	1879	1879	1879	1879	0
512	20240307	110000	23377793	1879	1879	1879	1879	0
513	20240307	105900	23377793	1879	1879	1879	1879	0
514	20240307	105800	23377793	1879	1879	1879	1879	0
515	20240307	105700	23377793	1879	1879	1879	1879	0
516	20240307	105600	23377793	1879	1879	1879	1879	0
517	20240307	105500	23377793	1879	1879	1879	1879	0
518	20240307	105400	23377793	1879	1879	1879	1879	0
519	20240307	105300	23377793	1879	1879	1879	1879	0
520	20240307	105200	23377793	1879	1879	1879	1879	0
521	20240307	105100	23377793	1879	1879	1879	1879	0
522	20240307	105000	23377793	1879	1879	1879	1879	3
523	20240307	104900	23372156	1879	1879	1879	1879	0
524	20240307	104800	23372156	1879	1879	1879	1879	0
525	20240307	104700	23372156	1879	1879	1879	1879	0
526	20240307	104600	23372156	1879	1879	1879	1879	0
527	20240307	104500	23372156	1879	1879	1879	1879	0
528	20240307	104400	23372156	1879	1880	1880	1879	201
529	20240307	104300	22994294	1880	1880	1880	1880	0
530	20240307	104200	22994294	1880	1880	1880	1880	0
531	20240307	104100	22994294	1880	1880	1880	1880	0
532	20240307	104000	22994294	1880	1880	1880	1880	0
533	20240307	103900	22994294	1880	1880	1880	1880	0
534	20240307	103800	22994294	1880	1880	1880	1880	0
535	20240307	103700	22994294	1880	1880	1880	1880	0
536	20240307	103600	22994294	1880	1880	1880	1880	0
537	20240307	103500	22994294	1880	1880	1880	1880	0
538	20240307	103400	22994294	1880	1880	1880	1880	0
539	20240307	103300	22994294	1880	1880	1880	1880	0
540	20240307	103200	22994294	1880	1880	1880	1880	0
541	20240307	103100	22994294	1880	1880	1880	1880	0
542	20240307	103000	22994294	1880	1880	1880	1880	0
543	20240307	102900	22994294	1880	1880	1880	1880	0
544	20240307	102800	22994294	1880	1880	1880	1880	563
545	20240307	102700	21935854	1880	1880	1880	1880	0
546	20240307	102600	21935854	1880	1882	1882	1880	49
547	20240307	102500	21843720	1883	1885	1885	1883	623
548	20240307	102400	20670587	1885	1885	1885	1885	0
549	20240307	102300	20670587	1885	1885	1885	1885	0
550	20240307	102200	20670587	1885	1885	1885	1885	0
551	20240307	102100	20670587	1885	1885	1885	1885	0
552	20240307	102000	20670587	1885	1885	1885	1885	0
553	20240307	101900	20670587	1885	1885	1885	1885	0
554	20240307	101800	20670587	1885	1885	1885	1885	0
555	20240307	101700	20670587	1885	1885	1885	1885	0
556	20240307	101600	20670587	1885	1885	1885	1885	0
557	20240307	101500	20670587	1885	1885	1885	1885	0
558	20240307	101400	20670587	1885	1885	1885	1885	0
559	20240307	101300	20670587	1885	1885	1885	1885	1
560	20240307	101200	20668702	1889	1889	1889	1889	0
561	20240307	101100	20668702	1889	1889	1889	1889	0
562	20240307	101000	20668702	1889	1889	1889	1889	0
563	20240307	100900	20668702	1889	1885	1889	1885	2
564	20240307	100800	20664928	1889	1889	1889	1889	0
565	20240307	100700	20664928	1889	1889	1889	1889	0
566	20240307	100600	20664928	1889	1889	1889	1889	0
567	20240307	100500	20664928	1889	1889	1889	1889	0
568	20240307	100400	20664928	1889	1889	1889	1889	0
569	20240307	100300	20664928	1889	1889	1889	1889	0
570	20240307	100200	20664928	1889	1889	1889	1889	0
571	20240307	100100	20664928	1889	1889	1889	1889	0
572	20240307	100000	20664928	1889	1889	1889	1889	0
573	20240307	095900	20664928	1889	1889	1889	1889	0
574	20240307	095800	20664928	1889	1885	1889	1885	2
575	20240307	095700	20661154	1883	1883	1883	1883	0
576	20240307	095600	20661154	1883	1883	1883	1883	0
577	20240307	095500	20661154	1883	1883	1883	1883	0
578	20240307	095400	20661154	1883	1883	1883	1883	0
579	20240307	095300	20661154	1883	1883	1883	1883	0
580	20240307	095200	20661154	1883	1883	1883	1883	1000
581	20240307	095100	18778154	1884	1884	1884	1884	0
582	20240307	095000	18778154	1884	1884	1884	1884	0
583	20240307	094900	18778154	1884	1884	1884	1884	0
584	20240307	094800	18778154	1884	1884	1884	1884	0
585	20240307	094700	18778154	1884	1884	1884	1884	0
586	20240307	094600	18778154	1884	1884	1884	1884	0
587	20240307	094500	18778154	1884	1884	1884	1884	0
588	20240307	094400	18778154	1884	1884	1884	1884	0
589	20240307	094300	18778154	1884	1884	1884	1884	0
590	20240307	094200	18778154	1884	1884	1884	1884	0
591	20240307	094100	18778154	1884	1884	1884	1884	0
592	20240307	094000	18778154	1884	1884	1884	1884	0
593	20240307	093900	18778154	1884	1884	1884	1884	0
594	20240307	093800	18778154	1884	1883	1884	1883	2
595	20240307	093700	18774387	1882	1882	1882	1882	276
596	20240307	093600	18254955	1882	1882	1882	1882	0
597	20240307	093500	18254955	1882	1882	1882	1882	201
598	20240307	093400	17876673	1882	1882	1882	1882	0
599	20240307	093300	17876673	1882	1882	1882	1882	23
600	20240307	093200	17833387	1881	1881	1881	1881	0
601	20240307	093100	17833387	1881	1884	1884	1881	814
602	20240307	093000	16302130	1886	1887	1887	1885	612
603	20240307	092900	15148402	1886	1886	1886	1886	0
604	20240307	092800	15148402	1886	1886	1886	1886	1
605	20240307	092700	15146516	1886	1886	1886	1886	1
606	20240307	092600	15144630	1883	1883	1883	1883	0
607	20240307	092500	15144630	1883	1893	1905	1883	1591
608	20240307	092400	12132602	1893	1894	1894	1893	102
609	20240307	092300	11939466	1895	1895	1895	1895	0
610	20240307	092200	11939466	1895	1895	1895	1895	1
611	20240307	092100	11937571	1897	1882	1897	1882	2000
612	20240307	092000	8144668	1893	1893	1893	1893	0
613	20240307	091900	8144668	1893	1881	1893	1881	523
614	20240307	091800	7154797	1879	1879	1879	1879	0
615	20240307	091700	7154797	1879	1879	1879	1879	4
616	20240307	091600	7147281	1879	1879	1879	1879	53
617	20240307	091500	7047694	1879	1879	1879	1879	0
618	20240307	091400	7047694	1879	1879	1879	1879	0
619	20240307	091300	7047694	1879	1879	1879	1879	0
620	20240307	091200	7047694	1879	1879	1879	1879	0
621	20240307	091100	7047694	1879	1879	1879	1879	46
622	20240307	091000	6961260	1879	1879	1879	1879	1951
623	20240307	090900	3295331	1880	1880	1880	1880	0
624	20240307	090800	3295331	1880	1880	1880	1880	100
625	20240307	090700	3107331	1888	1888	1888	1888	0
626	20240307	090600	3107331	1888	1888	1888	1888	77
627	20240307	090500	2961955	1888	1888	1888	1888	25
628	20240307	090400	2914755	1888	1888	1888	1888	200
629	20240307	090300	2537155	1888	1888	1888	1888	800
630	20240307	090200	1026755	1888	1888	1888	1888	0
631	20240307	090100	1026755	1888	1879	1888	1879	302
632	20240307	090000	456597	1879	1879	1879	1879	243