KissMeData/007280/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184900	57559924	1754	1754	1754	1754	78
3	20240305	184800	57559924	1754	1754	1754	1754	0
4	20240305	184700	57559924	1754	1754	1754	1754	0
5	20240305	184600	57559924	1754	1754	1754	1754	0
6	20240305	184500	57559924	1754	1754	1754	1754	0
7	20240305	184400	57559924	1754	1754	1754	1754	0
8	20240305	184300	57559924	1754	1754	1754	1754	0
9	20240305	184200	57559924	1754	1754	1754	1754	0
10	20240305	184100	57559924	1754	1754	1754	1754	0
11	20240305	184000	57559924	1754	1754	1754	1754	0
12	20240305	183900	57559924	1754	1754	1754	1754	0
13	20240305	183800	57559924	1754	1754	1754	1754	0
14	20240305	183700	57559924	1754	1754	1754	1754	0
15	20240305	183600	57559924	1754	1754	1754	1754	0
16	20240305	183500	57559924	1754	1754	1754	1754	0
17	20240305	183400	57559924	1754	1754	1754	1754	0
18	20240305	183300	57559924	1754	1754	1754	1754	0
19	20240305	183200	57559924	1754	1754	1754	1754	0
20	20240305	183100	57559924	1754	1754	1754	1754	0
21	20240305	183000	57559924	1754	1754	1754	1754	0
22	20240305	182900	57559924	1754	1754	1754	1754	0
23	20240305	182800	57559924	1754	1754	1754	1754	0
24	20240305	182700	57559924	1754	1754	1754	1754	0
25	20240305	182600	57559924	1754	1754	1754	1754	0
26	20240305	182500	57559924	1754	1754	1754	1754	0
27	20240305	182400	57559924	1754	1754	1754	1754	0
28	20240305	182300	57559924	1754	1754	1754	1754	0
29	20240305	182200	57559924	1754	1754	1754	1754	0
30	20240305	182100	57559924	1754	1754	1754	1754	0
31	20240305	182000	57559924	1754	1754	1754	1754	0
32	20240305	181900	57559924	1754	1754	1754	1754	78
33	20240305	181800	57559924	1754	1754	1754	1754	0
34	20240305	181700	57559924	1754	1754	1754	1754	0
35	20240305	181600	57559924	1754	1754	1754	1754	0
36	20240305	181500	57559924	1754	1754	1754	1754	0
37	20240305	181400	57559924	1754	1754	1754	1754	0
38	20240305	181300	57559924	1754	1754	1754	1754	0
39	20240305	181200	57559924	1754	1754	1754	1754	0
40	20240305	181100	57559924	1754	1754	1754	1754	0
41	20240305	181000	57559924	1754	1754	1754	1754	0
42	20240305	180900	57559924	1754	1754	1754	1754	0
43	20240305	180800	57559924	1754	1754	1754	1754	0
44	20240305	180700	57559924	1754	1754	1754	1754	0
45	20240305	180600	57559924	1754	1754	1754	1754	0
46	20240305	180500	57559924	1754	1754	1754	1754	0
47	20240305	180400	57559924	1754	1754	1754	1754	0
48	20240305	180300	57559924	1754	1754	1754	1754	0
49	20240305	180200	57559924	1754	1754	1754	1754	0
50	20240305	180100	57559924	1754	1754	1754	1754	0
51	20240305	180000	57559924	1754	1754	1754	1754	0
52	20240305	175900	57559924	1754	1754	1754	1754	0
53	20240305	175800	57559924	1754	1754	1754	1754	0
54	20240305	175700	57559924	1754	1754	1754	1754	0
55	20240305	175600	57559924	1754	1754	1754	1754	0
56	20240305	175500	57559924	1754	1754	1754	1754	0
57	20240305	175400	57559924	1754	1754	1754	1754	0
58	20240305	175300	57559924	1754	1754	1754	1754	0
59	20240305	175200	57559924	1754	1754	1754	1754	0
60	20240305	175100	57559924	1754	1754	1754	1754	0
61	20240305	175000	57559924	1754	1754	1754	1754	0
62	20240305	174900	57559924	1754	1754	1754	1754	78
63	20240305	174800	57559924	1754	1754	1754	1754	0
64	20240305	174700	57559924	1754	1754	1754	1754	0
65	20240305	174600	57559924	1754	1754	1754	1754	0
66	20240305	174500	57559924	1754	1754	1754	1754	0
67	20240305	174400	57559924	1754	1754	1754	1754	0
68	20240305	174300	57559924	1754	1754	1754	1754	0
69	20240305	174200	57559924	1754	1754	1754	1754	0
70	20240305	174100	57559924	1754	1754	1754	1754	0
71	20240305	174000	57559924	1754	1754	1754	1754	0
72	20240305	173900	57559924	1754	1754	1754	1754	0
73	20240305	173800	57559924	1754	1754	1754	1754	0
74	20240305	173700	57559924	1754	1754	1754	1754	0
75	20240305	173600	57559924	1754	1754	1754	1754	0
76	20240305	173500	57559924	1754	1754	1754	1754	0
77	20240305	173400	57559924	1754	1754	1754	1754	0
78	20240305	173300	57559924	1754	1754	1754	1754	0
79	20240305	173200	57559924	1754	1754	1754	1754	0
80	20240305	173100	57559924	1754	1754	1754	1754	0
81	20240305	173000	57559924	1754	1754	1754	1754	0
82	20240305	172900	57559924	1754	1754	1754	1754	0
83	20240305	172800	57559924	1754	1754	1754	1754	0
84	20240305	172700	57559924	1754	1754	1754	1754	0
85	20240305	172600	57559924	1754	1754	1754	1754	0
86	20240305	172500	57559924	1754	1754	1754	1754	0
87	20240305	172400	57559924	1754	1754	1754	1754	0
88	20240305	172300	57559924	1754	1754	1754	1754	0
89	20240305	172200	57559924	1754	1754	1754	1754	0
90	20240305	172100	57559924	1754	1754	1754	1754	0
91	20240305	172000	57559924	1754	1754	1754	1754	0
92	20240305	171900	57559924	1754	1754	1754	1754	78
93	20240305	171800	57559924	1754	1754	1754	1754	0
94	20240305	171700	57559924	1754	1754	1754	1754	0
95	20240305	171600	57559924	1754	1754	1754	1754	0
96	20240305	171500	57559924	1754	1754	1754	1754	0
97	20240305	171400	57559924	1754	1754	1754	1754	0
98	20240305	171300	57559924	1754	1754	1754	1754	0
99	20240305	171200	57559924	1754	1754	1754	1754	0
100	20240305	171100	57559924	1754	1754	1754	1754	0
101	20240305	171000	57559924	1754	1754	1754	1754	0
102	20240305	170900	57559924	1754	1754	1754	1754	0
103	20240305	170800	57559924	1754	1754	1754	1754	0
104	20240305	170700	57559924	1754	1754	1754	1754	0
105	20240305	170600	57559924	1754	1754	1754	1754	0
106	20240305	170500	57559924	1754	1754	1754	1754	0
107	20240305	170400	57559924	1754	1754	1754	1754	0
108	20240305	170300	57559924	1754	1754	1754	1754	0
109	20240305	170200	57559924	1754	1754	1754	1754	0
110	20240305	170100	57559924	1754	1754	1754	1754	0
111	20240305	170000	57559924	1754	1754	1754	1754	0
112	20240305	165900	57559924	1754	1754	1754	1754	0
113	20240305	165800	57559924	1754	1754	1754	1754	0
114	20240305	165700	57559924	1754	1754	1754	1754	0
115	20240305	165600	57559924	1754	1754	1754	1754	0
116	20240305	165500	57559924	1754	1754	1754	1754	0
117	20240305	165400	57559924	1754	1754	1754	1754	0
118	20240305	165300	57559924	1754	1754	1754	1754	0
119	20240305	165200	57559924	1754	1754	1754	1754	0
120	20240305	165100	57559924	1754	1754	1754	1754	0
121	20240305	165000	57559924	1754	1754	1754	1754	0
122	20240305	164900	57559924	1754	1754	1754	1754	78
123	20240305	164800	57559924	1754	1754	1754	1754	0
124	20240305	164700	57559924	1754	1754	1754	1754	0
125	20240305	164600	57559924	1754	1754	1754	1754	0
126	20240305	164500	57559924	1754	1754	1754	1754	0
127	20240305	164400	57559924	1754	1754	1754	1754	0
128	20240305	164300	57559924	1754	1754	1754	1754	0
129	20240305	164200	57559924	1754	1754	1754	1754	0
130	20240305	164100	57559924	1754	1754	1754	1754	0
131	20240305	164000	57559924	1754	1754	1754	1754	0
132	20240305	163900	57559924	1754	1754	1754	1754	0
133	20240305	163800	57559924	1754	1754	1754	1754	0
134	20240305	163700	57559924	1754	1754	1754	1754	0
135	20240305	163600	57559924	1754	1754	1754	1754	0
136	20240305	163500	57559924	1754	1754	1754	1754	0
137	20240305	163400	57559924	1754	1754	1754	1754	0
138	20240305	163300	57559924	1754	1754	1754	1754	0
139	20240305	163200	57559924	1754	1754	1754	1754	0
140	20240305	163100	57559924	1754	1754	1754	1754	0
141	20240305	163000	57559924	1754	1754	1754	1754	0
142	20240305	162900	57559924	1754	1754	1754	1754	0
143	20240305	162800	57559924	1754	1754	1754	1754	0
144	20240305	162700	57559924	1754	1754	1754	1754	0
145	20240305	162600	57559924	1754	1754	1754	1754	0
146	20240305	162500	57559924	1754	1754	1754	1754	0
147	20240305	162400	57559924	1754	1754	1754	1754	0
148	20240305	162300	57559924	1754	1754	1754	1754	0
149	20240305	162200	57559924	1754	1754	1754	1754	0
150	20240305	162100	57559924	1754	1754	1754	1754	0
151	20240305	162000	57559924	1754	1754	1754	1754	0
152	20240305	161900	57559924	1754	1754	1754	1754	78
153	20240305	161800	57559924	1754	1754	1754	1754	0
154	20240305	161700	57559924	1754	1754	1754	1754	0
155	20240305	161600	57559924	1754	1754	1754	1754	0
156	20240305	161500	57559924	1754	1754	1754	1754	0
157	20240305	161400	57559924	1754	1754	1754	1754	0
158	20240305	161300	57559924	1754	1754	1754	1754	0
159	20240305	161200	57559924	1754	1754	1754	1754	0
160	20240305	161100	57559924	1754	1754	1754	1754	0
161	20240305	161000	57559924	1754	1754	1754	1754	0
162	20240305	160900	57559924	1754	1754	1754	1754	0
163	20240305	160800	57559924	1754	1754	1754	1754	0
164	20240305	160700	57559924	1754	1754	1754	1754	0
165	20240305	160600	57559924	1754	1754	1754	1754	0
166	20240305	160500	57559924	1754	1754	1754	1754	0
167	20240305	160400	57559924	1754	1754	1754	1754	0
168	20240305	160300	57559924	1754	1754	1754	1754	0
169	20240305	160200	57559924	1754	1754	1754	1754	0
170	20240305	160100	57559924	1754	1754	1754	1754	0
171	20240305	160000	57559924	1754	1754	1754	1754	0
172	20240305	155900	57559924	1754	1754	1754	1754	0
173	20240305	155800	57559924	1754	1754	1754	1754	0
174	20240305	155700	57559924	1754	1754	1754	1754	0
175	20240305	155600	57559924	1754	1754	1754	1754	0
176	20240305	155500	57559924	1754	1754	1754	1754	0
177	20240305	155400	57559924	1754	1754	1754	1754	0
178	20240305	155300	57559924	1754	1754	1754	1754	0
179	20240305	155200	57559924	1754	1754	1754	1754	0
180	20240305	155100	57559924	1754	1754	1754	1754	0
181	20240305	155000	57559924	1754	1754	1754	1754	0
182	20240305	154900	57559924	1754	1754	1754	1754	78
183	20240305	154800	57559924	1754	1754	1754	1754	0
184	20240305	154700	57559924	1754	1754	1754	1754	0
185	20240305	154600	57559924	1754	1754	1754	1754	0
186	20240305	154500	57559924	1754	1754	1754	1754	0
187	20240305	154400	57559924	1754	1754	1754	1754	0
188	20240305	154300	57559924	1754	1754	1754	1754	0
189	20240305	154200	57559924	1754	1754	1754	1754	0
190	20240305	154100	57559924	1754	1754	1754	1754	0
191	20240305	154000	57559924	1754	1754	1754	1754	0
192	20240305	153900	57559924	1754	1754	1754	1754	0
193	20240305	153800	57559924	1754	1754	1754	1754	0
194	20240305	153700	57559924	1754	1754	1754	1754	0
195	20240305	153600	57559924	1754	1754	1754	1754	0
196	20240305	153500	57559924	1754	1754	1754	1754	0
197	20240305	153400	57559924	1754	1754	1754	1754	0
198	20240305	153300	57559924	1754	1754	1754	1754	0
199	20240305	153200	57559924	1754	1754	1754	1754	0
200	20240305	153100	57559924	1754	1754	1754	1754	0
201	20240305	153000	57559924	1754	1754	1754	1754	78
202	20240305	152900	57423112	1752	1752	1752	1752	0
203	20240305	152800	57423112	1752	1752	1752	1752	0
204	20240305	152700	57423112	1752	1752	1752	1752	0
205	20240305	152600	57423112	1752	1752	1752	1752	0
206	20240305	152500	57423112	1752	1752	1752	1752	0
207	20240305	152400	57423112	1752	1752	1752	1752	0
208	20240305	152300	57423112	1752	1752	1752	1752	0
209	20240305	152200	57423112	1752	1752	1752	1752	0
210	20240305	152100	57423112	1752	1752	1752	1752	0
211	20240305	152000	57423112	1752	1752	1752	1752	0
212	20240305	151900	57423112	1752	1754	1754	1752	845
213	20240305	151800	55941108	1754	1754	1754	1754	0
214	20240305	151700	55941108	1754	1754	1754	1754	0
215	20240305	151600	55941108	1754	1754	1754	1754	0
216	20240305	151500	55941108	1754	1754	1754	1754	101
217	20240305	151400	55763954	1755	1755	1755	1755	0
218	20240305	151300	55763954	1755	1755	1755	1755	0
219	20240305	151200	55763954	1755	1755	1755	1755	0
220	20240305	151100	55763954	1755	1755	1755	1755	0
221	20240305	151000	55763954	1755	1755	1755	1755	0
222	20240305	150900	55763954	1755	1754	1755	1754	5001
223	20240305	150800	46992199	1753	1753	1753	1753	218
224	20240305	150700	46610045	1753	1753	1753	1753	2795
225	20240305	150600	41710410	1754	1754	1754	1754	0
226	20240305	150500	41710410	1754	1754	1754	1754	1
227	20240305	150400	41708656	1753	1753	1753	1753	11
228	20240305	150300	41689373	1753	1753	1753	1753	2
229	20240305	150200	41685867	1753	1753	1753	1753	20
230	20240305	150100	41650807	1754	1754	1754	1754	0
231	20240305	150000	41650807	1754	1754	1754	1754	1
232	20240305	145900	41649053	1753	1753	1753	1753	1
233	20240305	145800	41647300	1753	1753	1753	1753	101
234	20240305	145700	41470247	1753	1753	1753	1753	9
235	20240305	145600	41454470	1753	1753	1753	1753	0
236	20240305	145500	41454470	1753	1753	1753	1753	0
237	20240305	145400	41454470	1753	1753	1753	1753	0
238	20240305	145300	41454470	1753	1753	1753	1753	0
239	20240305	145200	41454470	1753	1753	1753	1753	0
240	20240305	145100	41454470	1753	1753	1753	1753	0
241	20240305	145000	41454470	1753	1753	1753	1753	0
242	20240305	144900	41454470	1753	1753	1753	1753	0
243	20240305	144800	41454470	1753	1753	1753	1753	0
244	20240305	144700	41454470	1753	1753	1753	1753	0
245	20240305	144600	41454470	1753	1753	1753	1753	0
246	20240305	144500	41454470	1753	1753	1753	1753	0
247	20240305	144400	41454470	1753	1753	1753	1753	0
248	20240305	144300	41454470	1753	1753	1753	1753	0
249	20240305	144200	41454470	1753	1753	1753	1753	0
250	20240305	144100	41454470	1753	1753	1753	1753	0
251	20240305	144000	41454470	1753	1753	1753	1753	0
252	20240305	143900	41454470	1753	1753	1753	1753	0
253	20240305	143800	41454470	1753	1753	1753	1753	0
254	20240305	143700	41454470	1753	1753	1753	1753	1
255	20240305	143600	41452717	1750	1750	1750	1750	61
256	20240305	143500	41345967	1750	1750	1750	1750	0
257	20240305	143400	41345967	1750	1750	1750	1750	0
258	20240305	143300	41345967	1750	1750	1750	1750	0
259	20240305	143200	41345967	1750	1750	1750	1750	0
260	20240305	143100	41345967	1750	1750	1750	1750	0
261	20240305	143000	41345967	1750	1750	1750	1750	0
262	20240305	142900	41345967	1750	1748	1750	1748	709
263	20240305	142800	40105219	1748	1750	1750	1748	204
264	20240305	142700	39748229	1748	1748	1748	1748	3
265	20240305	142600	39742985	1748	1748	1748	1748	0
266	20240305	142500	39742985	1748	1748	1748	1748	0
267	20240305	142400	39742985	1748	1748	1748	1748	3
268	20240305	142300	39737741	1748	1748	1748	1748	3
269	20240305	142200	39732497	1747	1747	1747	1747	0
270	20240305	142100	39732497	1747	1745	1747	1745	1294
271	20240305	142000	37471883	1745	1745	1745	1745	2
272	20240305	141900	37468393	1745	1745	1745	1745	2
273	20240305	141800	37464903	1745	1745	1745	1745	30
274	20240305	141700	37412553	1745	1748	1748	1745	749
275	20240305	141600	36104007	1748	1748	1748	1748	13
276	20240305	141500	36081283	1748	1750	1750	1748	349
277	20240305	141400	35470537	1750	1750	1750	1750	2
278	20240305	141300	35467037	1750	1754	1754	1750	2064
279	20240305	141200	31847073	1753	1753	1753	1753	0
280	20240305	141100	31847073	1753	1753	1753	1753	0
281	20240305	141000	31847073	1753	1753	1753	1753	2
282	20240305	140900	31843567	1753	1753	1753	1753	0
283	20240305	140800	31843567	1753	1753	1753	1753	0
284	20240305	140700	31843567	1753	1753	1753	1753	1
285	20240305	140600	31841814	1753	1753	1753	1753	0
286	20240305	140500	31841814	1753	1753	1753	1753	3
287	20240305	140400	31836555	1753	1750	1753	1750	23
288	20240305	140300	31796296	1750	1750	1750	1750	19
289	20240305	140200	31763046	1754	1753	1754	1750	529
290	20240305	140100	30837259	1750	1750	1750	1750	0
291	20240305	140000	30837259	1750	1750	1750	1750	0
292	20240305	135900	30837259	1750	1750	1750	1750	1
293	20240305	135800	30835509	1750	1750	1750	1750	1
294	20240305	135700	30833759	1750	1750	1750	1750	32
295	20240305	135600	30777759	1750	1750	1750	1750	0
296	20240305	135500	30777759	1750	1750	1750	1750	1
297	20240305	135400	30776009	1750	1750	1750	1750	0
298	20240305	135300	30776009	1750	1750	1750	1750	50
299	20240305	135200	30688509	1750	1753	1753	1750	521
300	20240305	135100	29775614	1753	1753	1753	1753	2
301	20240305	135000	29772108	1754	1754	1754	1754	0
302	20240305	134900	29772108	1754	1754	1754	1754	0
303	20240305	134800	29772108	1754	1754	1754	1754	1
304	20240305	134700	29770354	1753	1753	1753	1753	0
305	20240305	134600	29770354	1753	1753	1753	1753	0
306	20240305	134500	29770354	1753	1753	1753	1753	2
307	20240305	134400	29766848	1753	1753	1753	1753	0
308	20240305	134300	29766848	1753	1753	1753	1753	0
309	20240305	134200	29766848	1753	1753	1753	1753	2
310	20240305	134100	29763342	1753	1753	1753	1753	0
311	20240305	134000	29763342	1753	1753	1753	1753	0
312	20240305	133900	29763342	1753	1753	1753	1753	1
313	20240305	133800	29761589	1753	1753	1753	1753	2
314	20240305	133700	29758083	1753	1753	1753	1753	30
315	20240305	133600	29705493	1753	1753	1753	1753	0
316	20240305	133500	29705493	1753	1753	1753	1753	2812
317	20240305	133400	24776057	1754	1754	1754	1754	2
318	20240305	133300	24772549	1753	1753	1753	1753	0
319	20240305	133200	24772549	1753	1753	1753	1753	0
320	20240305	133100	24772549	1753	1753	1753	1753	0
321	20240305	133000	24772549	1753	1753	1753	1753	0
322	20240305	132900	24772549	1753	1753	1753	1753	0
323	20240305	132800	24772549	1753	1753	1753	1753	0
324	20240305	132700	24772549	1753	1753	1753	1753	0
325	20240305	132600	24772549	1753	1753	1753	1753	0
326	20240305	132500	24772549	1753	1753	1753	1753	0
327	20240305	132400	24772549	1753	1753	1753	1753	0
328	20240305	132300	24772549	1753	1753	1753	1753	0
329	20240305	132200	24772549	1753	1753	1753	1753	0
330	20240305	132100	24772549	1753	1753	1753	1753	100
331	20240305	132000	24597249	1753	1753	1753	1753	0
332	20240305	131900	24597249	1753	1753	1753	1753	2
333	20240305	131800	24593743	1753	1753	1753	1753	5000
334	20240305	131700	15828743	1753	1753	1753	1753	0
335	20240305	131600	15828743	1753	1753	1753	1753	0
336	20240305	131500	15828743	1753	1753	1753	1753	0
337	20240305	131400	15828743	1753	1753	1753	1753	0
338	20240305	131300	15828743	1753	1753	1753	1753	30
339	20240305	131200	15776153	1753	1753	1753	1753	0
340	20240305	131100	15776153	1753	1753	1753	1753	50
341	20240305	131000	15688503	1754	1754	1754	1754	0
342	20240305	130900	15688503	1754	1754	1754	1754	0
343	20240305	130800	15688503	1754	1754	1754	1754	0
344	20240305	130700	15688503	1754	1754	1754	1754	0
345	20240305	130600	15688503	1754	1754	1754	1754	30
346	20240305	130500	15635883	1753	1753	1753	1753	0
347	20240305	130400	15635883	1753	1753	1753	1753	0
348	20240305	130300	15635883	1753	1753	1753	1753	0
349	20240305	130200	15635883	1753	1753	1753	1753	4475
350	20240305	130100	7791208	1753	1753	1753	1753	0
351	20240305	130000	7791208	1753	1753	1753	1753	0
352	20240305	125900	7791208	1753	1753	1753	1753	0
353	20240305	125800	7791208	1753	1753	1753	1753	0
354	20240305	125700	7791208	1753	1753	1753	1753	0
355	20240305	125600	7791208	1753	1753	1753	1753	0
356	20240305	125500	7791208	1753	1753	1753	1753	0
357	20240305	125400	7791208	1753	1753	1753	1753	0
358	20240305	125300	7791208	1753	1753	1753	1753	0
359	20240305	125200	7791208	1753	1753	1753	1753	0
360	20240305	125100	7791208	1753	1753	1753	1753	0
361	20240305	125000	7791208	1753	1753	1753	1753	0
362	20240305	124900	7791208	1753	1753	1753	1753	0
363	20240305	124800	7791208	1753	1753	1753	1753	0
364	20240305	124700	7791208	1753	1753	1753	1753	0
365	20240305	124600	7791208	1753	1753	1753	1753	0
366	20240305	124500	7791208	1753	1753	1753	1753	0
367	20240305	124400	7791208	1753	1753	1753	1753	0
368	20240305	124300	7791208	1753	1753	1753	1753	0
369	20240305	124200	7791208	1753	1753	1753	1753	0
370	20240305	124100	7791208	1753	1753	1753	1753	0
371	20240305	124000	7791208	1753	1753	1753	1753	0
372	20240305	123900	7791208	1753	1753	1753	1753	0
373	20240305	123800	7791208	1753	1753	1753	1753	2
374	20240305	123700	7787702	1753	1753	1753	1753	0
375	20240305	123600	7787702	1753	1753	1753	1753	0
376	20240305	123500	7787702	1753	1753	1753	1753	0
377	20240305	123400	7787702	1753	1753	1753	1753	0
378	20240305	123300	7787702	1753	1753	1753	1753	0
379	20240305	123200	7787702	1753	1753	1753	1753	0
380	20240305	123100	7787702	1753	1753	1753	1753	0
381	20240305	123000	7787702	1753	1753	1753	1753	0
382	20240305	122900	7787702	1753	1753	1753	1753	0
383	20240305	122800	7787702	1753	1753	1753	1753	0
384	20240305	122700	7787702	1753	1753	1753	1753	30
385	20240305	122600	7735112	1753	1753	1753	1753	0
386	20240305	122500	7735112	1753	1753	1753	1753	0
387	20240305	122400	7735112	1753	1753	1753	1753	0
388	20240305	122300	7735112	1753	1753	1753	1753	0
389	20240305	122200	7735112	1753	1753	1753	1753	0
390	20240305	122100	7735112	1753	1753	1753	1753	0
391	20240305	122000	7735112	1753	1753	1753	1753	0
392	20240305	121900	7735112	1753	1753	1753	1753	0
393	20240305	121800	7735112	1753	1753	1753	1753	0
394	20240305	121700	7735112	1753	1753	1753	1753	0
395	20240305	121600	7735112	1753	1753	1753	1753	0
396	20240305	121500	7735112	1753	1753	1753	1753	0
397	20240305	121400	7735112	1753	1753	1753	1753	0
398	20240305	121300	7735112	1753	1753	1753	1753	22
399	20240305	121200	7696546	1753	1753	1753	1753	0
400	20240305	121100	7696546	1753	1753	1753	1753	0
401	20240305	121000	7696546	1753	1753	1753	1753	0
402	20240305	120900	7696546	1753	1753	1753	1753	0
403	20240305	120800	7696546	1753	1753	1753	1753	0
404	20240305	120700	7696546	1753	1753	1753	1753	0
405	20240305	120600	7696546	1753	1753	1753	1753	0
406	20240305	120500	7696546	1753	1753	1753	1753	0
407	20240305	120400	7696546	1753	1753	1753	1753	0
408	20240305	120300	7696546	1753	1752	1753	1751	502
409	20240305	120200	6817280	1752	1752	1752	1752	0
410	20240305	120100	6817280	1752	1752	1752	1752	0
411	20240305	120000	6817280	1752	1752	1752	1752	18
412	20240305	115900	6785744	1752	1752	1752	1752	0
413	20240305	115800	6785744	1752	1752	1752	1752	0
414	20240305	115700	6785744	1752	1752	1752	1752	4
415	20240305	115600	6778736	1752	1752	1752	1752	0
416	20240305	115500	6778736	1752	1752	1752	1752	0
417	20240305	115400	6778736	1752	1752	1752	1752	0
418	20240305	115300	6778736	1752	1752	1752	1752	0
419	20240305	115200	6778736	1752	1752	1752	1752	0
420	20240305	115100	6778736	1752	1752	1752	1752	0
421	20240305	115000	6778736	1752	1752	1752	1752	0
422	20240305	114900	6778736	1752	1752	1752	1752	0
423	20240305	114800	6778736	1752	1752	1752	1752	0
424	20240305	114700	6778736	1752	1752	1752	1752	0
425	20240305	114600	6778736	1752	1752	1752	1752	0
426	20240305	114500	6778736	1752	1752	1752	1752	0
427	20240305	114400	6778736	1752	1752	1752	1752	0
428	20240305	114300	6778736	1752	1752	1752	1752	0
429	20240305	114200	6778736	1752	1752	1752	1752	0
430	20240305	114100	6778736	1752	1752	1752	1752	0
431	20240305	114000	6778736	1752	1752	1752	1752	0
432	20240305	113900	6778736	1752	1752	1752	1752	0
433	20240305	113800	6778736	1752	1752	1752	1752	0
434	20240305	113700	6778736	1752	1752	1752	1752	0
435	20240305	113600	6778736	1752	1752	1752	1752	0
436	20240305	113500	6778736	1752	1752	1752	1752	0
437	20240305	113400	6778736	1752	1752	1752	1752	0
438	20240305	113300	6778736	1752	1752	1752	1752	0
439	20240305	113200	6778736	1752	1752	1752	1752	0
440	20240305	113100	6778736	1752	1752	1752	1752	0
441	20240305	113000	6778736	1752	1752	1752	1752	0
442	20240305	112900	6778736	1752	1752	1752	1752	0
443	20240305	112800	6778736	1752	1752	1752	1752	0
444	20240305	112700	6778736	1752	1752	1752	1752	0
445	20240305	112600	6778736	1752	1752	1752	1752	0
446	20240305	112500	6778736	1752	1752	1752	1752	0
447	20240305	112400	6778736	1752	1752	1752	1752	0
448	20240305	112300	6778736	1752	1752	1752	1752	0
449	20240305	112200	6778736	1752	1752	1752	1752	0
450	20240305	112100	6778736	1752	1752	1752	1752	56
451	20240305	112000	6680624	1757	1757	1757	1757	0
452	20240305	111900	6680624	1757	1757	1757	1757	0
453	20240305	111800	6680624	1757	1757	1757	1757	0
454	20240305	111700	6680624	1757	1757	1757	1757	0
455	20240305	111600	6680624	1757	1757	1757	1757	0
456	20240305	111500	6680624	1757	1757	1757	1757	0
457	20240305	111400	6680624	1757	1757	1757	1757	0
458	20240305	111300	6680624	1757	1757	1757	1757	0
459	20240305	111200	6680624	1757	1757	1757	1757	0
460	20240305	111100	6680624	1757	1757	1757	1757	0
461	20240305	111000	6680624	1757	1757	1757	1757	0
462	20240305	110900	6680624	1757	1757	1757	1757	0
463	20240305	110800	6680624	1757	1757	1757	1757	0
464	20240305	110700	6680624	1757	1757	1757	1757	0
465	20240305	110600	6680624	1757	1757	1757	1757	0
466	20240305	110500	6680624	1757	1757	1757	1757	0
467	20240305	110400	6680624	1757	1757	1757	1757	0
468	20240305	110300	6680624	1757	1757	1757	1757	0
469	20240305	110200	6680624	1757	1757	1757	1757	0
470	20240305	110100	6680624	1757	1757	1757	1757	0
471	20240305	110000	6680624	1757	1757	1757	1757	0
472	20240305	105900	6680624	1757	1757	1757	1757	3
473	20240305	105800	6675353	1759	1759	1759	1759	0
474	20240305	105700	6675353	1759	1759	1759	1759	0
475	20240305	105600	6675353	1759	1759	1759	1759	0
476	20240305	105500	6675353	1759	1759	1759	1759	0
477	20240305	105400	6675353	1759	1759	1759	1759	0
478	20240305	105300	6675353	1759	1759	1759	1759	0
479	20240305	105200	6675353	1759	1759	1759	1759	0
480	20240305	105100	6675353	1759	1759	1759	1759	0
481	20240305	105000	6675353	1759	1759	1759	1759	0
482	20240305	104900	6675353	1759	1759	1759	1759	0
483	20240305	104800	6675353	1759	1759	1759	1759	0
484	20240305	104700	6675353	1759	1759	1759	1759	0
485	20240305	104600	6675353	1759	1759	1759	1759	0
486	20240305	104500	6675353	1759	1759	1759	1759	0
487	20240305	104400	6675353	1759	1759	1759	1759	0
488	20240305	104300	6675353	1759	1759	1759	1759	0
489	20240305	104200	6675353	1759	1759	1759	1759	0
490	20240305	104100	6675353	1759	1759	1759	1759	0
491	20240305	104000	6675353	1759	1759	1759	1759	0
492	20240305	103900	6675353	1759	1759	1759	1759	0
493	20240305	103800	6675353	1759	1759	1759	1759	0
494	20240305	103700	6675353	1759	1759	1759	1759	0
495	20240305	103600	6675353	1759	1759	1759	1759	0
496	20240305	103500	6675353	1759	1759	1759	1759	0
497	20240305	103400	6675353	1759	1759	1759	1759	0
498	20240305	103300	6675353	1759	1759	1759	1759	0
499	20240305	103200	6675353	1759	1759	1759	1759	0
500	20240305	103100	6675353	1759	1759	1759	1759	0
501	20240305	103000	6675353	1759	1759	1759	1759	0
502	20240305	102900	6675353	1759	1759	1759	1759	0
503	20240305	102800	6675353	1759	1759	1759	1759	0
504	20240305	102700	6675353	1759	1759	1759	1759	4
505	20240305	102600	6668317	1752	1752	1752	1752	0
506	20240305	102500	6668317	1752	1752	1752	1752	0
507	20240305	102400	6668317	1752	1752	1752	1752	0
508	20240305	102300	6668317	1752	1752	1752	1752	0
509	20240305	102200	6668317	1752	1752	1752	1752	0
510	20240305	102100	6668317	1752	1752	1752	1752	0
511	20240305	102000	6668317	1752	1752	1752	1752	0
512	20240305	101900	6668317	1752	1752	1752	1752	20
513	20240305	101800	6633277	1759	1759	1759	1759	0
514	20240305	101700	6633277	1759	1759	1759	1759	23
515	20240305	101600	6592820	1759	1759	1759	1759	0
516	20240305	101500	6592820	1759	1759	1759	1759	0
517	20240305	101400	6592820	1759	1759	1759	1759	0
518	20240305	101300	6592820	1759	1759	1759	1759	0
519	20240305	101200	6592820	1759	1759	1759	1759	1
520	20240305	101100	6591061	1759	1759	1759	1759	0
521	20240305	101000	6591061	1759	1759	1759	1759	0
522	20240305	100900	6591061	1759	1759	1759	1759	0
523	20240305	100800	6591061	1759	1759	1759	1759	0
524	20240305	100700	6591061	1759	1759	1759	1759	2
525	20240305	100600	6587543	1762	1762	1762	1762	0
526	20240305	100500	6587543	1762	1762	1762	1762	0
527	20240305	100400	6587543	1762	1762	1762	1762	0
528	20240305	100300	6587543	1762	1762	1762	1762	0
529	20240305	100200	6587543	1762	1762	1762	1762	0
530	20240305	100100	6587543	1762	1753	1762	1753	2
531	20240305	100000	6584028	1753	1753	1753	1753	0
532	20240305	095900	6584028	1753	1753	1753	1753	4
533	20240305	095800	6577016	1753	1753	1753	1753	156
534	20240305	095700	6303548	1753	1753	1753	1753	7
535	20240305	095600	6291277	1753	1753	1753	1753	7
536	20240305	095500	6279006	1753	1753	1753	1753	200
537	20240305	095400	5928406	1752	1752	1752	1752	0
538	20240305	095300	5928406	1752	1752	1752	1752	0
539	20240305	095200	5928406	1752	1752	1752	1752	1
540	20240305	095100	5926654	1753	1753	1753	1753	0
541	20240305	095000	5926654	1753	1753	1753	1753	24
542	20240305	094900	5884582	1753	1753	1753	1753	671
543	20240305	094800	4708319	1753	1753	1753	1753	2
544	20240305	094700	4704813	1753	1753	1753	1753	0
545	20240305	094600	4704813	1753	1753	1753	1753	0
546	20240305	094500	4704813	1753	1753	1753	1753	2
547	20240305	094400	4701307	1753	1753	1753	1753	2
548	20240305	094300	4697801	1753	1753	1753	1753	2
549	20240305	094200	4694295	1753	1753	1753	1753	520
550	20240305	094100	3782735	1753	1753	1753	1753	0
551	20240305	094000	3782735	1753	1753	1753	1753	0
552	20240305	093900	3782735	1753	1753	1753	1753	2
553	20240305	093800	3779229	1753	1753	1753	1753	12
554	20240305	093700	3758193	1753	1753	1753	1753	2
555	20240305	093600	3754687	1753	1753	1753	1753	2
556	20240305	093500	3751181	1753	1753	1753	1753	0
557	20240305	093400	3751181	1753	1753	1753	1753	2
558	20240305	093300	3747675	1753	1753	1753	1753	12
559	20240305	093200	3726639	1753	1753	1753	1753	7
560	20240305	093100	3714368	1753	1753	1753	1753	138
561	20240305	093000	3472454	1753	1753	1753	1753	17
562	20240305	092900	3442653	1753	1753	1753	1753	306
563	20240305	092800	2906235	1753	1753	1753	1753	112
564	20240305	092700	2709899	1753	1753	1753	1753	109
565	20240305	092600	2518822	1753	1753	1753	1753	74
566	20240305	092500	2389100	1753	1753	1753	1753	25
567	20240305	092400	2345275	1753	1753	1753	1752	594
568	20240305	092300	1304038	1753	1753	1753	1753	35
569	20240305	092200	1242683	1752	1752	1752	1752	0
570	20240305	092100	1242683	1752	1752	1752	1752	0
571	20240305	092000	1242683	1752	1752	1752	1752	0
572	20240305	091900	1242683	1752	1752	1752	1752	0
573	20240305	091800	1242683	1752	1752	1752	1752	0
574	20240305	091700	1242683	1752	1752	1752	1752	5
575	20240305	091600	1233923	1752	1752	1752	1752	0
576	20240305	091500	1233923	1752	1753	1753	1752	100
577	20240305	091400	1058713	1752	1752	1752	1752	0
578	20240305	091300	1058713	1752	1752	1752	1752	0
579	20240305	091200	1058713	1752	1760	1760	1752	100
580	20240305	091100	883113	1768	1768	1768	1768	0
581	20240305	091000	883113	1768	1768	1768	1768	1
582	20240305	090900	881345	1768	1768	1768	1768	1
583	20240305	090800	879577	1768	1768	1768	1768	1
584	20240305	090700	877809	1768	1768	1768	1768	2
585	20240305	090600	874273	1769	1769	1769	1769	0
586	20240305	090500	874273	1769	1769	1769	1769	0
587	20240305	090400	874273	1769	1769	1769	1769	1
588	20240305	090300	872504	1770	1770	1770	1770	100
589	20240305	090200	695504	1769	1768	1769	1768	102
590	20240305	090100	515068	1768	1768	1768	1768	0
591	20240305	090000	515068	1768	1740	1768	1740	296