KissMeData/225430/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204200	8586990	914	914	914	914	214
3	20240319	204100	8586990	914	914	914	914	0
4	20240319	204000	8586990	914	914	914	914	0
5	20240319	203900	8586990	914	914	914	914	0
6	20240319	203800	8586990	914	914	914	914	0
7	20240319	203700	8586990	914	914	914	914	0
8	20240319	203600	8586990	914	914	914	914	0
9	20240319	203500	8586990	914	914	914	914	0
10	20240319	203400	8586990	914	914	914	914	0
11	20240319	203300	8586990	914	914	914	914	0
12	20240319	203200	8586990	914	914	914	914	0
13	20240319	203100	8586990	914	914	914	914	0
14	20240319	203000	8586990	914	914	914	914	0
15	20240319	202900	8586990	914	914	914	914	0
16	20240319	202800	8586990	914	914	914	914	0
17	20240319	202700	8586990	914	914	914	914	0
18	20240319	202600	8586990	914	914	914	914	0
19	20240319	202500	8586990	914	914	914	914	0
20	20240319	202400	8586990	914	914	914	914	0
21	20240319	202300	8586990	914	914	914	914	0
22	20240319	202200	8586990	914	914	914	914	0
23	20240319	202100	8586990	914	914	914	914	0
24	20240319	202000	8586990	914	914	914	914	0
25	20240319	201900	8586990	914	914	914	914	0
26	20240319	201800	8586990	914	914	914	914	0
27	20240319	201700	8586990	914	914	914	914	0
28	20240319	201600	8586990	914	914	914	914	0
29	20240319	201500	8586990	914	914	914	914	0
30	20240319	201400	8586990	914	914	914	914	0
31	20240319	201300	8586990	914	914	914	914	0
32	20240319	201200	8586990	914	914	914	914	214
33	20240319	201100	8586990	914	914	914	914	0
34	20240319	201000	8586990	914	914	914	914	0
35	20240319	200900	8586990	914	914	914	914	0
36	20240319	200800	8586990	914	914	914	914	0
37	20240319	200700	8586990	914	914	914	914	0
38	20240319	200600	8586990	914	914	914	914	0
39	20240319	200500	8586990	914	914	914	914	0
40	20240319	200400	8586990	914	914	914	914	0
41	20240319	200300	8586990	914	914	914	914	0
42	20240319	200200	8586990	914	914	914	914	0
43	20240319	200100	8586990	914	914	914	914	0
44	20240319	200000	8586990	914	914	914	914	0
45	20240319	195900	8586990	914	914	914	914	0
46	20240319	195800	8586990	914	914	914	914	0
47	20240319	195700	8586990	914	914	914	914	0
48	20240319	195600	8586990	914	914	914	914	0
49	20240319	195500	8586990	914	914	914	914	0
50	20240319	195400	8586990	914	914	914	914	0
51	20240319	195300	8586990	914	914	914	914	0
52	20240319	195200	8586990	914	914	914	914	0
53	20240319	195100	8586990	914	914	914	914	0
54	20240319	195000	8586990	914	914	914	914	0
55	20240319	194900	8586990	914	914	914	914	0
56	20240319	194800	8586990	914	914	914	914	0
57	20240319	194700	8586990	914	914	914	914	0
58	20240319	194600	8586990	914	914	914	914	0
59	20240319	194500	8586990	914	914	914	914	0
60	20240319	194400	8586990	914	914	914	914	0
61	20240319	194300	8586990	914	914	914	914	0
62	20240319	194200	8586990	914	914	914	914	214
63	20240319	194100	8586990	914	914	914	914	0
64	20240319	194000	8586990	914	914	914	914	0
65	20240319	193900	8586990	914	914	914	914	0
66	20240319	193800	8586990	914	914	914	914	0
67	20240319	193700	8586990	914	914	914	914	0
68	20240319	193600	8586990	914	914	914	914	0
69	20240319	193500	8586990	914	914	914	914	0
70	20240319	193400	8586990	914	914	914	914	0
71	20240319	193300	8586990	914	914	914	914	0
72	20240319	193200	8586990	914	914	914	914	0
73	20240319	193100	8586990	914	914	914	914	0
74	20240319	193000	8586990	914	914	914	914	0
75	20240319	192900	8586990	914	914	914	914	0
76	20240319	192800	8586990	914	914	914	914	0
77	20240319	192700	8586990	914	914	914	914	0
78	20240319	192600	8586990	914	914	914	914	0
79	20240319	192500	8586990	914	914	914	914	0
80	20240319	192400	8586990	914	914	914	914	0
81	20240319	192300	8586990	914	914	914	914	0
82	20240319	192200	8586990	914	914	914	914	0
83	20240319	192100	8586990	914	914	914	914	0
84	20240319	192000	8586990	914	914	914	914	0
85	20240319	191900	8586990	914	914	914	914	0
86	20240319	191800	8586990	914	914	914	914	0
87	20240319	191700	8586990	914	914	914	914	0
88	20240319	191600	8586990	914	914	914	914	0
89	20240319	191500	8586990	914	914	914	914	0
90	20240319	191400	8586990	914	914	914	914	0
91	20240319	191300	8586990	914	914	914	914	0
92	20240319	191200	8586990	914	914	914	914	214
93	20240319	191100	8586990	914	914	914	914	0
94	20240319	191000	8586990	914	914	914	914	0
95	20240319	190900	8586990	914	914	914	914	0
96	20240319	190800	8586990	914	914	914	914	0
97	20240319	190700	8586990	914	914	914	914	0
98	20240319	190600	8586990	914	914	914	914	0
99	20240319	190500	8586990	914	914	914	914	0
100	20240319	190400	8586990	914	914	914	914	0
101	20240319	190300	8586990	914	914	914	914	0
102	20240319	190200	8586990	914	914	914	914	0
103	20240319	190100	8586990	914	914	914	914	0
104	20240319	190000	8586990	914	914	914	914	0
105	20240319	185900	8586990	914	914	914	914	0
106	20240319	185800	8586990	914	914	914	914	0
107	20240319	185700	8586990	914	914	914	914	0
108	20240319	185600	8586990	914	914	914	914	0
109	20240319	185500	8586990	914	914	914	914	0
110	20240319	185400	8586990	914	914	914	914	0
111	20240319	185300	8586990	914	914	914	914	0
112	20240319	185200	8586990	914	914	914	914	0
113	20240319	185100	8586990	914	914	914	914	0
114	20240319	185000	8586990	914	914	914	914	0
115	20240319	184900	8586990	914	914	914	914	0
116	20240319	184800	8586990	914	914	914	914	0
117	20240319	184700	8586990	914	914	914	914	0
118	20240319	184600	8586990	914	914	914	914	0
119	20240319	184500	8586990	914	914	914	914	0
120	20240319	184400	8586990	914	914	914	914	0
121	20240319	184300	8586990	914	914	914	914	0
122	20240319	184200	8586990	914	914	914	914	214
123	20240319	184100	8586990	914	914	914	914	0
124	20240319	184000	8586990	914	914	914	914	0
125	20240319	183900	8586990	914	914	914	914	0
126	20240319	183800	8586990	914	914	914	914	0
127	20240319	183700	8586990	914	914	914	914	0
128	20240319	183600	8586990	914	914	914	914	0
129	20240319	183500	8586990	914	914	914	914	0
130	20240319	183400	8586990	914	914	914	914	0
131	20240319	183300	8586990	914	914	914	914	0
132	20240319	183200	8586990	914	914	914	914	0
133	20240319	183100	8586990	914	914	914	914	0
134	20240319	183000	8586990	914	914	914	914	0
135	20240319	182900	8586990	914	914	914	914	0
136	20240319	182800	8586990	914	914	914	914	0
137	20240319	182700	8586990	914	914	914	914	0
138	20240319	182600	8586990	914	914	914	914	0
139	20240319	182500	8586990	914	914	914	914	0
140	20240319	182400	8586990	914	914	914	914	0
141	20240319	182300	8586990	914	914	914	914	0
142	20240319	182200	8586990	914	914	914	914	0
143	20240319	182100	8586990	914	914	914	914	0
144	20240319	182000	8586990	914	914	914	914	0
145	20240319	181900	8586990	914	914	914	914	0
146	20240319	181800	8586990	914	914	914	914	0
147	20240319	181700	8586990	914	914	914	914	0
148	20240319	181600	8586990	914	914	914	914	0
149	20240319	181500	8586990	914	914	914	914	0
150	20240319	181400	8586990	914	914	914	914	0
151	20240319	181300	8586990	914	914	914	914	0
152	20240319	181200	8586990	914	914	914	914	214
153	20240319	181100	8586990	914	914	914	914	0
154	20240319	181000	8586990	914	914	914	914	0
155	20240319	180900	8586990	914	914	914	914	0
156	20240319	180800	8586990	914	914	914	914	0
157	20240319	180700	8586990	914	914	914	914	0
158	20240319	180600	8586990	914	914	914	914	0
159	20240319	180500	8586990	914	914	914	914	0
160	20240319	180400	8586990	914	914	914	914	0
161	20240319	180300	8586990	914	914	914	914	0
162	20240319	180200	8586990	914	914	914	914	0
163	20240319	180100	8586990	914	914	914	914	0
164	20240319	180000	8586990	914	914	914	914	0
165	20240319	175900	8586990	914	914	914	914	0
166	20240319	175800	8586990	914	914	914	914	0
167	20240319	175700	8586990	914	914	914	914	0
168	20240319	175600	8586990	914	914	914	914	0
169	20240319	175500	8586990	914	914	914	914	0
170	20240319	175400	8586990	914	914	914	914	0
171	20240319	175300	8586990	914	914	914	914	0
172	20240319	175200	8586990	914	914	914	914	0
173	20240319	175100	8586990	914	914	914	914	0
174	20240319	175000	8586990	914	914	914	914	0
175	20240319	174900	8586990	914	914	914	914	0
176	20240319	174800	8586990	914	914	914	914	0
177	20240319	174700	8586990	914	914	914	914	0
178	20240319	174600	8586990	914	914	914	914	0
179	20240319	174500	8586990	914	914	914	914	0
180	20240319	174400	8586990	914	914	914	914	0
181	20240319	174300	8586990	914	914	914	914	0
182	20240319	174200	8586990	914	914	914	914	214
183	20240319	174100	8586990	914	914	914	914	0
184	20240319	174000	8586990	914	914	914	914	0
185	20240319	173900	8586990	914	914	914	914	0
186	20240319	173800	8586990	914	914	914	914	0
187	20240319	173700	8586990	914	914	914	914	0
188	20240319	173600	8586990	914	914	914	914	0
189	20240319	173500	8586990	914	914	914	914	0
190	20240319	173400	8586990	914	914	914	914	0
191	20240319	173300	8586990	914	914	914	914	0
192	20240319	173200	8586990	914	914	914	914	0
193	20240319	173100	8586990	914	914	914	914	0
194	20240319	173000	8586990	914	914	914	914	0
195	20240319	172900	8586990	914	914	914	914	0
196	20240319	172800	8586990	914	914	914	914	0
197	20240319	172700	8586990	914	914	914	914	0
198	20240319	172600	8586990	914	914	914	914	0
199	20240319	172500	8586990	914	914	914	914	0
200	20240319	172400	8586990	914	914	914	914	0
201	20240319	172300	8586990	914	914	914	914	0
202	20240319	172200	8586990	914	914	914	914	0
203	20240319	172100	8586990	914	914	914	914	0
204	20240319	172000	8586990	914	914	914	914	0
205	20240319	171900	8586990	914	914	914	914	0
206	20240319	171800	8586990	914	914	914	914	0
207	20240319	171700	8586990	914	914	914	914	0
208	20240319	171600	8586990	914	914	914	914	0
209	20240319	171500	8586990	914	914	914	914	0
210	20240319	171400	8586990	914	914	914	914	0
211	20240319	171300	8586990	914	914	914	914	0
212	20240319	171200	8586990	914	914	914	914	214
213	20240319	171100	8586990	914	914	914	914	0
214	20240319	171000	8586990	914	914	914	914	0
215	20240319	170900	8586990	914	914	914	914	0
216	20240319	170800	8586990	914	914	914	914	0
217	20240319	170700	8586990	914	914	914	914	0
218	20240319	170600	8586990	914	914	914	914	0
219	20240319	170500	8586990	914	914	914	914	0
220	20240319	170400	8586990	914	914	914	914	0
221	20240319	170300	8586990	914	914	914	914	0
222	20240319	170200	8586990	914	914	914	914	0
223	20240319	170100	8586990	914	914	914	914	0
224	20240319	170000	8586990	914	914	914	914	0
225	20240319	165900	8586990	914	914	914	914	0
226	20240319	165800	8586990	914	914	914	914	0
227	20240319	165700	8586990	914	914	914	914	0
228	20240319	165600	8586990	914	914	914	914	0
229	20240319	165500	8586990	914	914	914	914	0
230	20240319	165400	8586990	914	914	914	914	0
231	20240319	165300	8586990	914	914	914	914	0
232	20240319	165200	8586990	914	914	914	914	0
233	20240319	165100	8586990	914	914	914	914	0
234	20240319	165000	8586990	914	914	914	914	0
235	20240319	164900	8586990	914	914	914	914	0
236	20240319	164800	8586990	914	914	914	914	0
237	20240319	164700	8586990	914	914	914	914	0
238	20240319	164600	8586990	914	914	914	914	0
239	20240319	164500	8586990	914	914	914	914	0
240	20240319	164400	8586990	914	914	914	914	0
241	20240319	164300	8586990	914	914	914	914	0
242	20240319	164200	8586990	914	914	914	914	214
243	20240319	164100	8586990	914	914	914	914	0
244	20240319	164000	8586990	914	914	914	914	0
245	20240319	163900	8586990	914	914	914	914	0
246	20240319	163800	8586990	914	914	914	914	0
247	20240319	163700	8586990	914	914	914	914	0
248	20240319	163600	8586990	914	914	914	914	0
249	20240319	163500	8586990	914	914	914	914	0
250	20240319	163400	8586990	914	914	914	914	0
251	20240319	163300	8586990	914	914	914	914	0
252	20240319	163200	8586990	914	914	914	914	0
253	20240319	163100	8586990	914	914	914	914	0
254	20240319	163000	8586990	914	914	914	914	0
255	20240319	162900	8586990	914	914	914	914	0
256	20240319	162800	8586990	914	914	914	914	0
257	20240319	162700	8586990	914	914	914	914	0
258	20240319	162600	8586990	914	914	914	914	0
259	20240319	162500	8586990	914	914	914	914	0
260	20240319	162400	8586990	914	914	914	914	0
261	20240319	162300	8586990	914	914	914	914	0
262	20240319	162200	8586990	914	914	914	914	0
263	20240319	162100	8586990	914	914	914	914	0
264	20240319	162000	8586990	914	914	914	914	0
265	20240319	161900	8586990	914	914	914	914	0
266	20240319	161800	8586990	914	914	914	914	0
267	20240319	161700	8586990	914	914	914	914	0
268	20240319	161600	8586990	914	914	914	914	0
269	20240319	161500	8586990	914	914	914	914	0
270	20240319	161400	8586990	914	914	914	914	0
271	20240319	161300	8586990	914	914	914	914	0
272	20240319	161200	8586990	914	914	914	914	214
273	20240319	161100	8586990	914	914	914	914	0
274	20240319	161000	8586990	914	914	914	914	0
275	20240319	160900	8586990	914	914	914	914	0
276	20240319	160800	8586990	914	914	914	914	0
277	20240319	160700	8586990	914	914	914	914	0
278	20240319	160600	8586990	914	914	914	914	0
279	20240319	160500	8586990	914	914	914	914	0
280	20240319	160400	8586990	914	914	914	914	0
281	20240319	160300	8586990	914	914	914	914	0
282	20240319	160200	8586990	914	914	914	914	0
283	20240319	160100	8586990	914	914	914	914	0
284	20240319	160000	8586990	914	914	914	914	0
285	20240319	155900	8586990	914	914	914	914	0
286	20240319	155800	8586990	914	914	914	914	0
287	20240319	155700	8586990	914	914	914	914	0
288	20240319	155600	8586990	914	914	914	914	0
289	20240319	155500	8586990	914	914	914	914	0
290	20240319	155400	8586990	914	914	914	914	0
291	20240319	155300	8586990	914	914	914	914	0
292	20240319	155200	8586990	914	914	914	914	0
293	20240319	155100	8586990	914	914	914	914	0
294	20240319	155000	8586990	914	914	914	914	0
295	20240319	154900	8586990	914	914	914	914	0
296	20240319	154800	8586990	914	914	914	914	0
297	20240319	154700	8586990	914	914	914	914	0
298	20240319	154600	8586990	914	914	914	914	0
299	20240319	154500	8586990	914	914	914	914	0
300	20240319	154400	8586990	914	914	914	914	0
301	20240319	154300	8586990	914	914	914	914	0
302	20240319	154200	8586990	914	914	914	914	214
303	20240319	154100	8586990	914	914	914	914	0
304	20240319	154000	8586990	914	914	914	914	0
305	20240319	153900	8586990	914	914	914	914	0
306	20240319	153800	8586990	914	914	914	914	0
307	20240319	153700	8586990	914	914	914	914	0
308	20240319	153600	8586990	914	914	914	914	0
309	20240319	153500	8586990	914	914	914	914	0
310	20240319	153400	8586990	914	914	914	914	0
311	20240319	153300	8586990	914	914	914	914	0
312	20240319	153200	8586990	914	914	914	914	0
313	20240319	153100	8586990	914	914	914	914	0
314	20240319	153000	8586990	914	914	914	914	214
315	20240319	152900	8391394	919	919	919	919	0
316	20240319	152800	8391394	919	919	919	919	0
317	20240319	152700	8391394	919	919	919	919	0
318	20240319	152600	8391394	919	919	919	919	0
319	20240319	152500	8391394	919	919	919	919	0
320	20240319	152400	8391394	919	919	919	919	0
321	20240319	152300	8391394	919	919	919	919	0
322	20240319	152200	8391394	919	919	919	919	0
323	20240319	152100	8391394	919	919	919	919	0
324	20240319	152000	8391394	919	919	919	919	0
325	20240319	151900	8391394	919	919	919	919	97
326	20240319	151800	8302251	914	915	915	914	3
327	20240319	151700	8299508	915	919	919	915	35
328	20240319	151600	8267471	922	922	922	922	0
329	20240319	151500	8267471	922	922	922	922	0
330	20240319	151400	8267471	922	922	922	922	0
331	20240319	151300	8267471	922	922	922	922	182
332	20240319	151200	8099667	922	921	922	921	362
333	20240319	151100	7765904	922	922	922	922	0
334	20240319	151000	7765904	922	923	923	922	54
335	20240319	150900	7716113	923	923	923	923	0
336	20240319	150800	7716113	923	923	923	923	1
337	20240319	150700	7715190	923	923	923	923	1
338	20240319	150600	7714267	923	923	923	923	28
339	20240319	150500	7688423	922	922	922	922	0
340	20240319	150400	7688423	922	922	922	922	0
341	20240319	150300	7688423	922	922	922	922	0
342	20240319	150200	7688423	922	922	922	922	0
343	20240319	150100	7688423	922	922	922	922	0
344	20240319	150000	7688423	922	922	922	922	0
345	20240319	145900	7688423	922	922	922	922	0
346	20240319	145800	7688423	922	922	922	922	89
347	20240319	145700	7606365	923	923	923	923	0
348	20240319	145600	7606365	923	923	923	923	0
349	20240319	145500	7606365	923	923	923	923	0
350	20240319	145400	7606365	923	923	923	923	0
351	20240319	145300	7606365	923	923	923	923	0
352	20240319	145200	7606365	923	923	923	923	14
353	20240319	145100	7593443	923	922	923	922	16
354	20240319	145000	7578678	923	923	923	923	0
355	20240319	144900	7578678	923	923	923	923	0
356	20240319	144800	7578678	923	923	923	923	0
357	20240319	144700	7578678	923	923	923	923	0
358	20240319	144600	7578678	923	923	923	923	0
359	20240319	144500	7578678	923	923	923	923	0
360	20240319	144400	7578678	923	923	923	923	0
361	20240319	144300	7578678	923	923	923	923	27
362	20240319	144200	7553757	922	922	922	922	10
363	20240319	144100	7544537	922	922	922	922	0
364	20240319	144000	7544537	922	922	922	922	0
365	20240319	143900	7544537	922	922	922	922	0
366	20240319	143800	7544537	922	922	922	922	0
367	20240319	143700	7544537	922	918	922	918	15
368	20240319	143600	7530713	915	915	915	915	1
369	20240319	143500	7529798	914	914	914	914	0
370	20240319	143400	7529798	914	914	914	914	0
371	20240319	143300	7529798	914	914	914	914	0
372	20240319	143200	7529798	914	914	914	914	0
373	20240319	143100	7529798	914	914	914	914	0
374	20240319	143000	7529798	914	914	914	914	0
375	20240319	142900	7529798	914	914	914	914	0
376	20240319	142800	7529798	914	914	914	914	15
377	20240319	142700	7516088	914	914	914	914	0
378	20240319	142600	7516088	914	914	914	914	0
379	20240319	142500	7516088	914	914	914	914	0
380	20240319	142400	7516088	914	914	914	914	0
381	20240319	142300	7516088	914	914	914	914	0
382	20240319	142200	7516088	914	914	914	914	0
383	20240319	142100	7516088	914	914	914	914	0
384	20240319	142000	7516088	914	914	914	914	5
385	20240319	141900	7511518	914	914	914	914	0
386	20240319	141800	7511518	914	914	914	914	0
387	20240319	141700	7511518	914	914	914	914	0
388	20240319	141600	7511518	914	914	914	914	0
389	20240319	141500	7511518	914	914	914	914	0
390	20240319	141400	7511518	914	914	914	914	0
391	20240319	141300	7511518	914	914	914	914	6
392	20240319	141200	7506034	913	913	913	913	0
393	20240319	141100	7506034	913	913	913	913	0
394	20240319	141000	7506034	913	913	913	913	0
395	20240319	140900	7506034	913	913	913	913	0
396	20240319	140800	7506034	913	913	913	913	5
397	20240319	140700	7501469	913	914	914	913	746
398	20240319	140600	6819652	914	914	914	914	0
399	20240319	140500	6819652	914	914	914	914	0
400	20240319	140400	6819652	914	914	914	914	4
401	20240319	140300	6815996	913	913	913	913	0
402	20240319	140200	6815996	913	913	913	913	0
403	20240319	140100	6815996	913	913	913	913	0
404	20240319	140000	6815996	913	913	913	913	2
405	20240319	135900	6814170	913	913	913	913	2
406	20240319	135800	6812344	913	913	913	913	54
407	20240319	135700	6763042	909	909	909	909	0
408	20240319	135600	6763042	909	909	909	909	0
409	20240319	135500	6763042	909	909	909	909	0
410	20240319	135400	6763042	909	909	909	909	0
411	20240319	135300	6763042	909	909	909	909	0
412	20240319	135200	6763042	909	909	909	909	0
413	20240319	135100	6763042	909	909	909	909	0
414	20240319	135000	6763042	909	909	909	909	0
415	20240319	134900	6763042	909	909	909	909	0
416	20240319	134800	6763042	909	909	909	909	0
417	20240319	134700	6763042	909	909	909	909	0
418	20240319	134600	6763042	909	909	909	909	0
419	20240319	134500	6763042	909	909	909	909	0
420	20240319	134400	6763042	909	909	909	909	0
421	20240319	134300	6763042	909	909	909	909	0
422	20240319	134200	6763042	909	909	909	909	0
423	20240319	134100	6763042	909	909	909	909	0
424	20240319	134000	6763042	909	909	909	909	0
425	20240319	133900	6763042	909	909	909	909	0
426	20240319	133800	6763042	909	909	909	909	0
427	20240319	133700	6763042	909	909	909	909	0
428	20240319	133600	6763042	909	909	909	909	0
429	20240319	133500	6763042	909	909	909	909	0
430	20240319	133400	6763042	909	909	909	909	0
431	20240319	133300	6763042	909	909	909	909	0
432	20240319	133200	6763042	909	909	909	909	0
433	20240319	133100	6763042	909	909	909	909	0
434	20240319	133000	6763042	909	909	909	909	0
435	20240319	132900	6763042	909	909	909	909	0
436	20240319	132800	6763042	909	909	909	909	0
437	20240319	132700	6763042	909	909	909	909	0
438	20240319	132600	6763042	909	909	909	909	0
439	20240319	132500	6763042	909	909	909	909	0
440	20240319	132400	6763042	909	909	909	909	0
441	20240319	132300	6763042	909	909	909	909	0
442	20240319	132200	6763042	909	909	909	909	0
443	20240319	132100	6763042	909	909	909	909	0
444	20240319	132000	6763042	909	909	909	909	0
445	20240319	131900	6763042	909	909	909	909	0
446	20240319	131800	6763042	909	909	909	909	0
447	20240319	131700	6763042	909	909	909	909	0
448	20240319	131600	6763042	909	909	909	909	0
449	20240319	131500	6763042	909	909	909	909	0
450	20240319	131400	6763042	909	910	910	907	1483
451	20240319	131300	5416937	909	911	911	909	2
452	20240319	131200	5415117	921	921	921	921	0
453	20240319	131100	5415117	921	920	921	906	1723
454	20240319	131000	3845277	922	922	922	922	0
455	20240319	130900	3845277	922	922	922	922	0
456	20240319	130800	3845277	922	922	922	922	0
457	20240319	130700	3845277	922	922	922	922	0
458	20240319	130600	3845277	922	922	922	922	0
459	20240319	130500	3845277	922	922	922	922	0
460	20240319	130400	3845277	922	922	922	922	0
461	20240319	130300	3845277	922	922	922	922	0
462	20240319	130200	3845277	922	922	922	922	0
463	20240319	130100	3845277	922	922	922	922	0
464	20240319	130000	3845277	922	922	922	922	0
465	20240319	125900	3845277	922	922	922	922	0
466	20240319	125800	3845277	922	922	922	922	0
467	20240319	125700	3845277	922	922	922	922	0
468	20240319	125600	3845277	922	922	922	922	0
469	20240319	125500	3845277	922	922	922	922	0
470	20240319	125400	3845277	922	922	922	922	0
471	20240319	125300	3845277	922	922	922	922	0
472	20240319	125200	3845277	922	922	922	922	0
473	20240319	125100	3845277	922	922	922	922	0
474	20240319	125000	3845277	922	922	922	922	0
475	20240319	124900	3845277	922	922	922	922	0
476	20240319	124800	3845277	922	922	922	922	0
477	20240319	124700	3845277	922	922	922	922	0
478	20240319	124600	3845277	922	922	922	922	0
479	20240319	124500	3845277	922	922	922	922	10
480	20240319	124400	3836057	923	923	923	923	0
481	20240319	124300	3836057	923	923	923	923	0
482	20240319	124200	3836057	923	923	923	923	0
483	20240319	124100	3836057	923	923	923	923	0
484	20240319	124000	3836057	923	923	923	923	0
485	20240319	123900	3836057	923	923	923	923	0
486	20240319	123800	3836057	923	923	923	923	0
487	20240319	123700	3836057	923	923	923	923	0
488	20240319	123600	3836057	923	923	923	923	0
489	20240319	123500	3836057	923	923	923	923	0
490	20240319	123400	3836057	923	923	923	923	0
491	20240319	123300	3836057	923	923	923	923	0
492	20240319	123200	3836057	923	923	923	923	0
493	20240319	123100	3836057	923	923	923	923	0
494	20240319	123000	3836057	923	923	923	923	0
495	20240319	122900	3836057	923	923	923	923	0
496	20240319	122800	3836057	923	923	923	923	0
497	20240319	122700	3836057	923	923	923	923	0
498	20240319	122600	3836057	923	923	923	923	1
499	20240319	122500	3835134	916	916	916	916	3
500	20240319	122400	3832386	924	924	924	924	0
501	20240319	122300	3832386	924	924	924	924	0
502	20240319	122200	3832386	924	924	924	924	0
503	20240319	122100	3832386	924	924	924	924	0
504	20240319	122000	3832386	924	924	924	924	0
505	20240319	121900	3832386	924	924	924	924	0
506	20240319	121800	3832386	924	924	924	924	0
507	20240319	121700	3832386	924	917	924	917	20
508	20240319	121600	3814039	916	916	916	916	0
509	20240319	121500	3814039	916	916	916	916	0
510	20240319	121400	3814039	916	916	916	916	0
511	20240319	121300	3814039	916	916	916	916	0
512	20240319	121200	3814039	916	916	916	916	0
513	20240319	121100	3814039	916	916	916	916	1
514	20240319	121000	3813123	917	916	917	916	4
515	20240319	120900	3809458	916	916	916	916	35
516	20240319	120800	3777398	916	916	916	916	0
517	20240319	120700	3777398	916	916	916	916	0
518	20240319	120600	3777398	916	916	916	916	0
519	20240319	120500	3777398	916	916	916	916	0
520	20240319	120400	3777398	916	916	916	916	0
521	20240319	120300	3777398	916	916	916	916	0
522	20240319	120200	3777398	916	916	916	916	0
523	20240319	120100	3777398	916	916	916	916	0
524	20240319	120000	3777398	916	916	916	916	0
525	20240319	115900	3777398	916	916	916	916	0
526	20240319	115800	3777398	916	916	916	916	0
527	20240319	115700	3777398	916	916	916	916	0
528	20240319	115600	3777398	916	916	916	916	0
529	20240319	115500	3777398	916	916	916	916	0
530	20240319	115400	3777398	916	916	916	916	1
531	20240319	115300	3776482	917	917	917	917	0
532	20240319	115200	3776482	917	917	917	917	0
533	20240319	115100	3776482	917	917	917	917	0
534	20240319	115000	3776482	917	917	917	917	0
535	20240319	114900	3776482	917	917	917	917	0
536	20240319	114800	3776482	917	917	917	917	0
537	20240319	114700	3776482	917	917	917	917	0
538	20240319	114600	3776482	917	917	917	917	0
539	20240319	114500	3776482	917	917	917	917	0
540	20240319	114400	3776482	917	917	917	917	0
541	20240319	114300	3776482	917	917	917	917	0
542	20240319	114200	3776482	917	917	917	917	0
543	20240319	114100	3776482	917	917	917	917	0
544	20240319	114000	3776482	917	917	917	917	0
545	20240319	113900	3776482	917	917	917	917	1
546	20240319	113800	3775565	917	916	917	916	22
547	20240319	113700	3755393	917	917	917	917	0
548	20240319	113600	3755393	917	918	918	917	77
549	20240319	113500	3684755	917	917	917	917	0
550	20240319	113400	3684755	917	917	917	917	0
551	20240319	113300	3684755	917	917	917	917	0
552	20240319	113200	3684755	917	917	917	917	0
553	20240319	113100	3684755	917	917	917	917	0
554	20240319	113000	3684755	917	917	917	917	0
555	20240319	112900	3684755	917	917	917	917	0
556	20240319	112800	3684755	917	917	917	917	0
557	20240319	112700	3684755	917	917	917	917	0
558	20240319	112600	3684755	917	917	917	917	0
559	20240319	112500	3684755	917	917	917	917	0
560	20240319	112400	3684755	917	917	917	917	0
561	20240319	112300	3684755	917	917	917	917	0
562	20240319	112200	3684755	917	917	917	917	0
563	20240319	112100	3684755	917	917	917	917	0
564	20240319	112000	3684755	917	917	917	917	0
565	20240319	111900	3684755	917	917	917	917	0
566	20240319	111800	3684755	917	917	917	917	0
567	20240319	111700	3684755	917	917	917	917	0
568	20240319	111600	3684755	917	917	917	917	0
569	20240319	111500	3684755	917	917	917	917	0
570	20240319	111400	3684755	917	917	917	917	0
571	20240319	111300	3684755	917	917	917	917	0
572	20240319	111200	3684755	917	917	917	917	0
573	20240319	111100	3684755	917	917	917	917	0
574	20240319	111000	3684755	917	917	917	917	0
575	20240319	110900	3684755	917	917	917	917	0
576	20240319	110800	3684755	917	918	918	917	44
577	20240319	110700	3644397	918	919	919	918	35
578	20240319	110600	3612266	920	920	920	920	4
579	20240319	110500	3608586	920	920	920	920	1
580	20240319	110400	3607666	925	925	925	925	0
581	20240319	110300	3607666	925	925	925	925	0
582	20240319	110200	3607666	925	925	925	925	0
583	20240319	110100	3607666	925	925	925	925	0
584	20240319	110000	3607666	925	925	925	925	0
585	20240319	105900	3607666	925	925	925	925	0
586	20240319	105800	3607666	925	925	925	925	0
587	20240319	105700	3607666	925	925	925	925	0
588	20240319	105600	3607666	925	925	925	925	0
589	20240319	105500	3607666	925	922	925	922	5
590	20240319	105400	3603047	925	925	925	925	0
591	20240319	105300	3603047	925	925	925	925	0
592	20240319	105200	3603047	925	925	925	925	0
593	20240319	105100	3603047	925	925	925	925	0
594	20240319	105000	3603047	925	925	925	925	0
595	20240319	104900	3603047	925	925	925	925	0
596	20240319	104800	3603047	925	925	925	925	0
597	20240319	104700	3603047	925	925	925	925	0
598	20240319	104600	3603047	925	925	925	925	0
599	20240319	104500	3603047	925	925	925	925	0
600	20240319	104400	3603047	925	925	925	925	0
601	20240319	104300	3603047	925	923	925	923	74
602	20240319	104200	3534708	917	917	917	917	0
603	20240319	104100	3534708	917	917	917	917	0
604	20240319	104000	3534708	917	917	917	917	0
605	20240319	103900	3534708	917	917	917	917	0
606	20240319	103800	3534708	917	917	917	917	0
607	20240319	103700	3534708	917	917	917	917	0
608	20240319	103600	3534708	917	917	917	917	0
609	20240319	103500	3534708	917	917	917	917	0
610	20240319	103400	3534708	917	917	917	917	0
611	20240319	103300	3534708	917	917	917	917	0
612	20240319	103200	3534708	917	917	917	917	0
613	20240319	103100	3534708	917	917	917	917	0
614	20240319	103000	3534708	917	917	917	917	0
615	20240319	102900	3534708	917	917	917	917	0
616	20240319	102800	3534708	917	917	917	917	0
617	20240319	102700	3534708	917	917	917	917	0
618	20240319	102600	3534708	917	917	917	917	0
619	20240319	102500	3534708	917	917	917	917	0
620	20240319	102400	3534708	917	917	917	917	0
621	20240319	102300	3534708	917	917	917	917	0
622	20240319	102200	3534708	917	917	917	917	0
623	20240319	102100	3534708	917	917	917	917	0
624	20240319	102000	3534708	917	917	917	917	0
625	20240319	101900	3534708	917	917	917	917	0
626	20240319	101800	3534708	917	917	917	917	0
627	20240319	101700	3534708	917	917	917	917	0
628	20240319	101600	3534708	917	917	917	917	0
629	20240319	101500	3534708	917	917	917	917	0
630	20240319	101400	3534708	917	917	917	917	0
631	20240319	101300	3534708	917	917	917	917	0
632	20240319	101200	3534708	917	917	917	917	0
633	20240319	101100	3534708	917	917	917	917	0
634	20240319	101000	3534708	917	917	917	917	0
635	20240319	100900	3534708	917	917	917	917	0
636	20240319	100800	3534708	917	917	917	917	0
637	20240319	100700	3534708	917	917	917	917	0
638	20240319	100600	3534708	917	917	917	917	0
639	20240319	100500	3534708	917	917	917	917	1
640	20240319	100400	3533791	923	923	923	923	0
641	20240319	100300	3533791	923	923	923	923	0
642	20240319	100200	3533791	923	923	923	923	0
643	20240319	100100	3533791	923	923	923	923	0
644	20240319	100000	3533791	923	923	923	923	0
645	20240319	095900	3533791	923	923	923	923	0
646	20240319	095800	3533791	923	923	923	923	0
647	20240319	095700	3533791	923	923	923	923	0
648	20240319	095600	3533791	923	923	923	923	0
649	20240319	095500	3533791	923	922	923	922	5
650	20240319	095400	3529180	923	923	923	923	0
651	20240319	095300	3529180	923	923	923	923	2
652	20240319	095200	3527334	915	915	915	915	0
653	20240319	095100	3527334	915	915	915	915	0
654	20240319	095000	3527334	915	915	915	915	0
655	20240319	094900	3527334	915	915	915	915	0
656	20240319	094800	3527334	915	915	915	915	0
657	20240319	094700	3527334	915	915	915	915	0
658	20240319	094600	3527334	915	915	915	915	0
659	20240319	094500	3527334	915	915	915	915	0
660	20240319	094400	3527334	915	921	921	915	1065
661	20240319	094300	2550931	921	921	921	921	0
662	20240319	094200	2550931	921	921	921	921	0
663	20240319	094100	2550931	921	921	921	921	0
664	20240319	094000	2550931	921	921	921	921	0
665	20240319	093900	2550931	921	921	921	921	0
666	20240319	093800	2550931	921	921	921	921	0
667	20240319	093700	2550931	921	921	921	921	0
668	20240319	093600	2550931	921	921	921	921	0
669	20240319	093500	2550931	921	921	921	921	0
670	20240319	093400	2550931	921	921	921	921	0
671	20240319	093300	2550931	921	921	921	921	0
672	20240319	093200	2550931	921	921	921	921	0
673	20240319	093100	2550931	921	921	921	921	0
674	20240319	093000	2550931	921	923	923	921	3
675	20240319	092900	2548164	925	925	925	925	87
676	20240319	092800	2467689	926	925	926	925	4
677	20240319	092700	2463988	925	925	925	925	113
678	20240319	092600	2359463	925	925	925	925	0
679	20240319	092500	2359463	925	925	925	925	4
680	20240319	092400	2355763	926	926	926	926	0
681	20240319	092300	2355763	926	926	926	926	0
682	20240319	092200	2355763	926	926	926	926	0
683	20240319	092100	2355763	926	926	926	926	0
684	20240319	092000	2355763	926	926	926	926	0
685	20240319	091900	2355763	926	926	926	926	0
686	20240319	091800	2355763	926	926	926	926	0
687	20240319	091700	2355763	926	926	926	926	0
688	20240319	091600	2355763	926	926	926	926	0
689	20240319	091500	2355763	926	926	926	926	0
690	20240319	091400	2355763	926	926	926	926	0
691	20240319	091300	2355763	926	926	926	926	0
692	20240319	091200	2355763	926	926	926	926	0
693	20240319	091100	2355763	926	926	926	926	0
694	20240319	091000	2355763	926	926	926	926	8
695	20240319	090900	2348355	926	926	926	926	16
696	20240319	090800	2333539	926	926	926	926	893
697	20240319	090700	1506621	926	926	926	926	100
698	20240319	090600	1414021	926	926	926	926	0
699	20240319	090500	1414021	926	926	926	926	0
700	20240319	090400	1414021	926	926	926	926	300
701	20240319	090300	1136221	926	932	932	926	33
702	20240319	090200	1105583	932	932	932	932	0
703	20240319	090100	1105583	932	932	932	932	248
704	20240319	090000	874447	926	933	933	926	938