KissMeData/036000/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190800	13811663	1838	1838	1838	1838	217
3	20240327	190700	13811663	1838	1838	1838	1838	0
4	20240327	190600	13811663	1838	1838	1838	1838	0
5	20240327	190500	13811663	1838	1838	1838	1838	0
6	20240327	190400	13811663	1838	1838	1838	1838	0
7	20240327	190300	13811663	1838	1838	1838	1838	0
8	20240327	190200	13811663	1838	1838	1838	1838	0
9	20240327	190100	13811663	1838	1838	1838	1838	0
10	20240327	190000	13811663	1838	1838	1838	1838	0
11	20240327	185900	13811663	1838	1838	1838	1838	0
12	20240327	185800	13811663	1838	1838	1838	1838	0
13	20240327	185700	13811663	1838	1838	1838	1838	0
14	20240327	185600	13811663	1838	1838	1838	1838	0
15	20240327	185500	13811663	1838	1838	1838	1838	0
16	20240327	185400	13811663	1838	1838	1838	1838	0
17	20240327	185300	13811663	1838	1838	1838	1838	0
18	20240327	185200	13811663	1838	1838	1838	1838	0
19	20240327	185100	13811663	1838	1838	1838	1838	0
20	20240327	185000	13811663	1838	1838	1838	1838	0
21	20240327	184900	13811663	1838	1838	1838	1838	0
22	20240327	184800	13811663	1838	1838	1838	1838	0
23	20240327	184700	13811663	1838	1838	1838	1838	0
24	20240327	184600	13811663	1838	1838	1838	1838	0
25	20240327	184500	13811663	1838	1838	1838	1838	0
26	20240327	184400	13811663	1838	1838	1838	1838	0
27	20240327	184300	13811663	1838	1838	1838	1838	0
28	20240327	184200	13811663	1838	1838	1838	1838	0
29	20240327	184100	13811663	1838	1838	1838	1838	0
30	20240327	184000	13811663	1838	1838	1838	1838	0
31	20240327	183900	13811663	1838	1838	1838	1838	0
32	20240327	183800	13811663	1838	1838	1838	1838	217
33	20240327	183700	13811663	1838	1838	1838	1838	0
34	20240327	183600	13811663	1838	1838	1838	1838	0
35	20240327	183500	13811663	1838	1838	1838	1838	0
36	20240327	183400	13811663	1838	1838	1838	1838	0
37	20240327	183300	13811663	1838	1838	1838	1838	0
38	20240327	183200	13811663	1838	1838	1838	1838	0
39	20240327	183100	13811663	1838	1838	1838	1838	0
40	20240327	183000	13811663	1838	1838	1838	1838	0
41	20240327	182900	13811663	1838	1838	1838	1838	0
42	20240327	182800	13811663	1838	1838	1838	1838	0
43	20240327	182700	13811663	1838	1838	1838	1838	0
44	20240327	182600	13811663	1838	1838	1838	1838	0
45	20240327	182500	13811663	1838	1838	1838	1838	0
46	20240327	182400	13811663	1838	1838	1838	1838	0
47	20240327	182300	13811663	1838	1838	1838	1838	0
48	20240327	182200	13811663	1838	1838	1838	1838	0
49	20240327	182100	13811663	1838	1838	1838	1838	0
50	20240327	182000	13811663	1838	1838	1838	1838	0
51	20240327	181900	13811663	1838	1838	1838	1838	0
52	20240327	181800	13811663	1838	1838	1838	1838	0
53	20240327	181700	13811663	1838	1838	1838	1838	0
54	20240327	181600	13811663	1838	1838	1838	1838	0
55	20240327	181500	13811663	1838	1838	1838	1838	0
56	20240327	181400	13811663	1838	1838	1838	1838	0
57	20240327	181300	13811663	1838	1838	1838	1838	0
58	20240327	181200	13811663	1838	1838	1838	1838	0
59	20240327	181100	13811663	1838	1838	1838	1838	0
60	20240327	181000	13811663	1838	1838	1838	1838	0
61	20240327	180900	13811663	1838	1838	1838	1838	0
62	20240327	180800	13811663	1838	1838	1838	1838	217
63	20240327	180700	13811663	1838	1838	1838	1838	0
64	20240327	180600	13811663	1838	1838	1838	1838	0
65	20240327	180500	13811663	1838	1838	1838	1838	0
66	20240327	180400	13811663	1838	1838	1838	1838	0
67	20240327	180300	13811663	1838	1838	1838	1838	0
68	20240327	180200	13811663	1838	1838	1838	1838	0
69	20240327	180100	13811663	1838	1838	1838	1838	0
70	20240327	180000	13811663	1838	1838	1838	1838	0
71	20240327	175900	13811663	1838	1838	1838	1838	0
72	20240327	175800	13811663	1838	1838	1838	1838	0
73	20240327	175700	13811663	1838	1838	1838	1838	0
74	20240327	175600	13811663	1838	1838	1838	1838	0
75	20240327	175500	13811663	1838	1838	1838	1838	0
76	20240327	175400	13811663	1838	1838	1838	1838	0
77	20240327	175300	13811663	1838	1838	1838	1838	0
78	20240327	175200	13811663	1838	1838	1838	1838	0
79	20240327	175100	13811663	1838	1838	1838	1838	0
80	20240327	175000	13811663	1838	1838	1838	1838	0
81	20240327	174900	13811663	1838	1838	1838	1838	0
82	20240327	174800	13811663	1838	1838	1838	1838	0
83	20240327	174700	13811663	1838	1838	1838	1838	0
84	20240327	174600	13811663	1838	1838	1838	1838	0
85	20240327	174500	13811663	1838	1838	1838	1838	0
86	20240327	174400	13811663	1838	1838	1838	1838	0
87	20240327	174300	13811663	1838	1838	1838	1838	0
88	20240327	174200	13811663	1838	1838	1838	1838	0
89	20240327	174100	13811663	1838	1838	1838	1838	0
90	20240327	174000	13811663	1838	1838	1838	1838	0
91	20240327	173900	13811663	1838	1838	1838	1838	0
92	20240327	173800	13811663	1838	1838	1838	1838	217
93	20240327	173700	13811663	1838	1838	1838	1838	0
94	20240327	173600	13811663	1838	1838	1838	1838	0
95	20240327	173500	13811663	1838	1838	1838	1838	0
96	20240327	173400	13811663	1838	1838	1838	1838	0
97	20240327	173300	13811663	1838	1838	1838	1838	0
98	20240327	173200	13811663	1838	1838	1838	1838	0
99	20240327	173100	13811663	1838	1838	1838	1838	0
100	20240327	173000	13811663	1838	1838	1838	1838	0
101	20240327	172900	13811663	1838	1838	1838	1838	0
102	20240327	172800	13811663	1838	1838	1838	1838	0
103	20240327	172700	13811663	1838	1838	1838	1838	0
104	20240327	172600	13811663	1838	1838	1838	1838	0
105	20240327	172500	13811663	1838	1838	1838	1838	0
106	20240327	172400	13811663	1838	1838	1838	1838	0
107	20240327	172300	13811663	1838	1838	1838	1838	0
108	20240327	172200	13811663	1838	1838	1838	1838	0
109	20240327	172100	13811663	1838	1838	1838	1838	0
110	20240327	172000	13811663	1838	1838	1838	1838	0
111	20240327	171900	13811663	1838	1838	1838	1838	0
112	20240327	171800	13811663	1838	1838	1838	1838	0
113	20240327	171700	13811663	1838	1838	1838	1838	0
114	20240327	171600	13811663	1838	1838	1838	1838	0
115	20240327	171500	13811663	1838	1838	1838	1838	0
116	20240327	171400	13811663	1838	1838	1838	1838	0
117	20240327	171300	13811663	1838	1838	1838	1838	0
118	20240327	171200	13811663	1838	1838	1838	1838	0
119	20240327	171100	13811663	1838	1838	1838	1838	0
120	20240327	171000	13811663	1838	1838	1838	1838	0
121	20240327	170900	13811663	1838	1838	1838	1838	0
122	20240327	170800	13811663	1838	1838	1838	1838	217
123	20240327	170700	13811663	1838	1838	1838	1838	0
124	20240327	170600	13811663	1838	1838	1838	1838	0
125	20240327	170500	13811663	1838	1838	1838	1838	0
126	20240327	170400	13811663	1838	1838	1838	1838	0
127	20240327	170300	13811663	1838	1838	1838	1838	0
128	20240327	170200	13811663	1838	1838	1838	1838	0
129	20240327	170100	13811663	1838	1838	1838	1838	0
130	20240327	170000	13811663	1838	1838	1838	1838	0
131	20240327	165900	13811663	1838	1838	1838	1838	0
132	20240327	165800	13811663	1838	1838	1838	1838	0
133	20240327	165700	13811663	1838	1838	1838	1838	0
134	20240327	165600	13811663	1838	1838	1838	1838	0
135	20240327	165500	13811663	1838	1838	1838	1838	0
136	20240327	165400	13811663	1838	1838	1838	1838	0
137	20240327	165300	13811663	1838	1838	1838	1838	0
138	20240327	165200	13811663	1838	1838	1838	1838	0
139	20240327	165100	13811663	1838	1838	1838	1838	0
140	20240327	165000	13811663	1838	1838	1838	1838	0
141	20240327	164900	13811663	1838	1838	1838	1838	0
142	20240327	164800	13811663	1838	1838	1838	1838	0
143	20240327	164700	13811663	1838	1838	1838	1838	0
144	20240327	164600	13811663	1838	1838	1838	1838	0
145	20240327	164500	13811663	1838	1838	1838	1838	0
146	20240327	164400	13811663	1838	1838	1838	1838	0
147	20240327	164300	13811663	1838	1838	1838	1838	0
148	20240327	164200	13811663	1838	1838	1838	1838	0
149	20240327	164100	13811663	1838	1838	1838	1838	0
150	20240327	164000	13811663	1838	1838	1838	1838	0
151	20240327	163900	13811663	1838	1838	1838	1838	0
152	20240327	163800	13811663	1838	1838	1838	1838	217
153	20240327	163700	13811663	1838	1838	1838	1838	0
154	20240327	163600	13811663	1838	1838	1838	1838	0
155	20240327	163500	13811663	1838	1838	1838	1838	0
156	20240327	163400	13811663	1838	1838	1838	1838	0
157	20240327	163300	13811663	1838	1838	1838	1838	0
158	20240327	163200	13811663	1838	1838	1838	1838	0
159	20240327	163100	13811663	1838	1838	1838	1838	0
160	20240327	163000	13811663	1838	1838	1838	1838	0
161	20240327	162900	13811663	1838	1838	1838	1838	0
162	20240327	162800	13811663	1838	1838	1838	1838	0
163	20240327	162700	13811663	1838	1838	1838	1838	0
164	20240327	162600	13811663	1838	1838	1838	1838	0
165	20240327	162500	13811663	1838	1838	1838	1838	0
166	20240327	162400	13811663	1838	1838	1838	1838	0
167	20240327	162300	13811663	1838	1838	1838	1838	0
168	20240327	162200	13811663	1838	1838	1838	1838	0
169	20240327	162100	13811663	1838	1838	1838	1838	0
170	20240327	162000	13811663	1838	1838	1838	1838	0
171	20240327	161900	13811663	1838	1838	1838	1838	0
172	20240327	161800	13811663	1838	1838	1838	1838	0
173	20240327	161700	13811663	1838	1838	1838	1838	0
174	20240327	161600	13811663	1838	1838	1838	1838	0
175	20240327	161500	13811663	1838	1838	1838	1838	0
176	20240327	161400	13811663	1838	1838	1838	1838	0
177	20240327	161300	13811663	1838	1838	1838	1838	0
178	20240327	161200	13811663	1838	1838	1838	1838	0
179	20240327	161100	13811663	1838	1838	1838	1838	0
180	20240327	161000	13811663	1838	1838	1838	1838	0
181	20240327	160900	13811663	1838	1838	1838	1838	0
182	20240327	160800	13811663	1838	1838	1838	1838	217
183	20240327	160700	13811663	1838	1838	1838	1838	0
184	20240327	160600	13811663	1838	1838	1838	1838	0
185	20240327	160500	13811663	1838	1838	1838	1838	0
186	20240327	160400	13811663	1838	1838	1838	1838	0
187	20240327	160300	13811663	1838	1838	1838	1838	0
188	20240327	160200	13811663	1838	1838	1838	1838	0
189	20240327	160100	13811663	1838	1838	1838	1838	0
190	20240327	160000	13811663	1838	1838	1838	1838	0
191	20240327	155900	13811663	1838	1838	1838	1838	0
192	20240327	155800	13811663	1838	1838	1838	1838	0
193	20240327	155700	13811663	1838	1838	1838	1838	0
194	20240327	155600	13811663	1838	1838	1838	1838	0
195	20240327	155500	13811663	1838	1838	1838	1838	0
196	20240327	155400	13811663	1838	1838	1838	1838	0
197	20240327	155300	13811663	1838	1838	1838	1838	0
198	20240327	155200	13811663	1838	1838	1838	1838	0
199	20240327	155100	13811663	1838	1838	1838	1838	0
200	20240327	155000	13811663	1838	1838	1838	1838	0
201	20240327	154900	13811663	1838	1838	1838	1838	0
202	20240327	154800	13811663	1838	1838	1838	1838	0
203	20240327	154700	13811663	1838	1838	1838	1838	0
204	20240327	154600	13811663	1838	1838	1838	1838	0
205	20240327	154500	13811663	1838	1838	1838	1838	0
206	20240327	154400	13811663	1838	1838	1838	1838	0
207	20240327	154300	13811663	1838	1838	1838	1838	0
208	20240327	154200	13811663	1838	1838	1838	1838	0
209	20240327	154100	13811663	1838	1838	1838	1838	0
210	20240327	154000	13811663	1838	1838	1838	1838	0
211	20240327	153900	13811663	1838	1838	1838	1838	0
212	20240327	153800	13811663	1838	1838	1838	1838	217
213	20240327	153700	13811663	1838	1838	1838	1838	0
214	20240327	153600	13811663	1838	1838	1838	1838	0
215	20240327	153500	13811663	1838	1838	1838	1838	0
216	20240327	153400	13811663	1838	1838	1838	1838	0
217	20240327	153300	13811663	1838	1838	1838	1838	0
218	20240327	153200	13811663	1838	1838	1838	1838	0
219	20240327	153100	13811663	1838	1838	1838	1838	0
220	20240327	153000	13811663	1838	1838	1838	1838	217
221	20240327	152900	13412817	1838	1838	1838	1838	0
222	20240327	152800	13412817	1838	1838	1838	1838	0
223	20240327	152700	13412817	1838	1838	1838	1838	0
224	20240327	152600	13412817	1838	1838	1838	1838	0
225	20240327	152500	13412817	1838	1838	1838	1838	0
226	20240327	152400	13412817	1838	1838	1838	1838	0
227	20240327	152300	13412817	1838	1838	1838	1838	0
228	20240327	152200	13412817	1838	1838	1838	1838	0
229	20240327	152100	13412817	1838	1838	1838	1838	0
230	20240327	152000	13412817	1838	1838	1838	1838	0
231	20240327	151900	13412817	1838	1838	1838	1838	1
232	20240327	151800	13410979	1830	1830	1830	1830	0
233	20240327	151700	13410979	1830	1830	1830	1830	1800
234	20240327	151600	10116979	1830	1830	1830	1830	22
235	20240327	151500	10076719	1830	1830	1830	1830	410
236	20240327	151400	9326419	1830	1830	1830	1830	50
237	20240327	151300	9234919	1830	1830	1830	1830	0
238	20240327	151200	9234919	1830	1830	1830	1830	0
239	20240327	151100	9234919	1830	1830	1830	1830	0
240	20240327	151000	9234919	1830	1830	1830	1830	0
241	20240327	150900	9234919	1830	1830	1830	1830	7
242	20240327	150800	9222109	1835	1835	1835	1835	0
243	20240327	150700	9222109	1835	1835	1835	1835	0
244	20240327	150600	9222109	1835	1835	1835	1835	0
245	20240327	150500	9222109	1835	1835	1835	1835	0
246	20240327	150400	9222109	1835	1835	1835	1835	0
247	20240327	150300	9222109	1835	1835	1835	1835	0
248	20240327	150200	9222109	1835	1835	1835	1835	0
249	20240327	150100	9222109	1835	1835	1835	1835	1
250	20240327	150000	9220274	1835	1830	1835	1830	2
251	20240327	145900	9216609	1835	1835	1835	1835	0
252	20240327	145800	9216609	1835	1835	1835	1835	0
253	20240327	145700	9216609	1835	1835	1835	1835	0
254	20240327	145600	9216609	1835	1835	1835	1835	0
255	20240327	145500	9216609	1835	1835	1835	1835	0
256	20240327	145400	9216609	1835	1835	1835	1835	0
257	20240327	145300	9216609	1835	1835	1835	1835	0
258	20240327	145200	9216609	1835	1835	1835	1835	1
259	20240327	145100	9214774	1830	1830	1830	1830	0
260	20240327	145000	9214774	1830	1830	1830	1830	0
261	20240327	144900	9214774	1830	1830	1830	1830	0
262	20240327	144800	9214774	1830	1830	1830	1830	0
263	20240327	144700	9214774	1830	1830	1830	1830	0
264	20240327	144600	9214774	1830	1830	1830	1830	0
265	20240327	144500	9214774	1830	1830	1830	1830	0
266	20240327	144400	9214774	1830	1830	1830	1830	0
267	20240327	144300	9214774	1830	1830	1830	1830	0
268	20240327	144200	9214774	1830	1830	1830	1830	500
269	20240327	144100	8299774	1835	1835	1835	1835	0
270	20240327	144000	8299774	1835	1835	1835	1835	3
271	20240327	143900	8294269	1831	1831	1831	1831	0
272	20240327	143800	8294269	1831	1831	1831	1831	0
273	20240327	143700	8294269	1831	1831	1831	1831	0
274	20240327	143600	8294269	1831	1830	1831	1830	101
275	20240327	143500	8109438	1830	1830	1830	1830	0
276	20240327	143400	8109438	1830	1830	1830	1830	0
277	20240327	143300	8109438	1830	1830	1830	1830	0
278	20240327	143200	8109438	1830	1830	1830	1830	0
279	20240327	143100	8109438	1830	1830	1830	1830	0
280	20240327	143000	8109438	1830	1830	1830	1830	0
281	20240327	142900	8109438	1830	1830	1830	1830	561
282	20240327	142800	7082808	1830	1830	1830	1830	0
283	20240327	142700	7082808	1830	1830	1830	1830	0
284	20240327	142600	7082808	1830	1830	1830	1830	10
285	20240327	142500	7064508	1830	1830	1830	1830	0
286	20240327	142400	7064508	1830	1830	1830	1830	0
287	20240327	142300	7064508	1830	1830	1830	1830	0
288	20240327	142200	7064508	1830	1830	1830	1830	196
289	20240327	142100	6705828	1830	1830	1830	1830	68
290	20240327	142000	6581388	1830	1830	1830	1830	100
291	20240327	141900	6398388	1831	1831	1831	1831	0
292	20240327	141800	6398388	1831	1831	1831	1831	0
293	20240327	141700	6398388	1831	1831	1831	1831	0
294	20240327	141600	6398388	1831	1831	1831	1831	0
295	20240327	141500	6398388	1831	1831	1831	1831	0
296	20240327	141400	6398388	1831	1831	1831	1831	0
297	20240327	141300	6398388	1831	1831	1831	1831	0
298	20240327	141200	6398388	1831	1831	1831	1831	0
299	20240327	141100	6398388	1831	1831	1831	1831	4
300	20240327	141000	6391064	1831	1831	1831	1831	0
301	20240327	140900	6391064	1831	1831	1831	1831	0
302	20240327	140800	6391064	1831	1831	1831	1831	0
303	20240327	140700	6391064	1831	1831	1831	1831	10
304	20240327	140600	6372754	1833	1833	1833	1833	0
305	20240327	140500	6372754	1833	1833	1833	1833	0
306	20240327	140400	6372754	1833	1833	1833	1833	0
307	20240327	140300	6372754	1833	1833	1833	1833	0
308	20240327	140200	6372754	1833	1833	1833	1833	0
309	20240327	140100	6372754	1833	1833	1833	1833	0
310	20240327	140000	6372754	1833	1833	1833	1833	5
311	20240327	135900	6363589	1833	1833	1833	1833	5
312	20240327	135800	6354424	1840	1840	1840	1840	0
313	20240327	135700	6354424	1840	1840	1840	1840	0
314	20240327	135600	6354424	1840	1840	1840	1840	0
315	20240327	135500	6354424	1840	1840	1840	1840	0
316	20240327	135400	6354424	1840	1840	1840	1840	0
317	20240327	135300	6354424	1840	1840	1840	1840	0
318	20240327	135200	6354424	1840	1840	1840	1840	0
319	20240327	135100	6354424	1840	1840	1840	1840	0
320	20240327	135000	6354424	1840	1840	1840	1840	2
321	20240327	134900	6350744	1840	1840	1840	1840	0
322	20240327	134800	6350744	1840	1840	1840	1840	0
323	20240327	134700	6350744	1840	1840	1840	1840	0
324	20240327	134600	6350744	1840	1840	1840	1840	0
325	20240327	134500	6350744	1840	1840	1840	1840	0
326	20240327	134400	6350744	1840	1840	1840	1840	0
327	20240327	134300	6350744	1840	1840	1840	1840	0
328	20240327	134200	6350744	1840	1840	1840	1840	0
329	20240327	134100	6350744	1840	1840	1840	1840	0
330	20240327	134000	6350744	1840	1840	1840	1840	0
331	20240327	133900	6350744	1840	1840	1840	1840	0
332	20240327	133800	6350744	1840	1840	1840	1840	0
333	20240327	133700	6350744	1840	1840	1840	1840	0
334	20240327	133600	6350744	1840	1840	1840	1840	0
335	20240327	133500	6350744	1840	1840	1840	1840	0
336	20240327	133400	6350744	1840	1840	1840	1840	0
337	20240327	133300	6350744	1840	1840	1840	1840	0
338	20240327	133200	6350744	1840	1840	1840	1840	0
339	20240327	133100	6350744	1840	1840	1840	1840	0
340	20240327	133000	6350744	1840	1840	1840	1840	0
341	20240327	132900	6350744	1840	1840	1840	1840	0
342	20240327	132800	6350744	1840	1840	1840	1840	0
343	20240327	132700	6350744	1840	1840	1840	1840	0
344	20240327	132600	6350744	1840	1840	1840	1840	0
345	20240327	132500	6350744	1840	1840	1840	1840	1
346	20240327	132400	6348904	1830	1830	1830	1830	0
347	20240327	132300	6348904	1830	1830	1830	1830	0
348	20240327	132200	6348904	1830	1830	1830	1830	0
349	20240327	132100	6348904	1830	1830	1830	1830	292
350	20240327	132000	5814544	1830	1830	1830	1830	0
351	20240327	131900	5814544	1830	1830	1830	1830	1
352	20240327	131800	5812714	1830	1830	1830	1830	0
353	20240327	131700	5812714	1830	1831	1831	1830	300
354	20240327	131600	5263633	1831	1831	1831	1831	0
355	20240327	131500	5263633	1831	1831	1831	1831	0
356	20240327	131400	5263633	1831	1831	1831	1831	19
357	20240327	131300	5228844	1840	1840	1840	1840	0
358	20240327	131200	5228844	1840	1840	1840	1840	0
359	20240327	131100	5228844	1840	1840	1840	1840	0
360	20240327	131000	5228844	1840	1840	1840	1840	0
361	20240327	130900	5228844	1840	1840	1840	1840	0
362	20240327	130800	5228844	1840	1840	1840	1840	0
363	20240327	130700	5228844	1840	1839	1840	1839	10
364	20240327	130600	5210453	1839	1839	1839	1839	0
365	20240327	130500	5210453	1839	1839	1839	1839	0
366	20240327	130400	5210453	1839	1839	1839	1839	0
367	20240327	130300	5210453	1839	1839	1839	1839	0
368	20240327	130200	5210453	1839	1839	1839	1839	0
369	20240327	130100	5210453	1839	1839	1839	1839	11
370	20240327	130000	5190224	1839	1839	1839	1839	0
371	20240327	125900	5190224	1839	1839	1839	1839	0
372	20240327	125800	5190224	1839	1839	1839	1839	0
373	20240327	125700	5190224	1839	1839	1839	1839	0
374	20240327	125600	5190224	1839	1839	1839	1839	50
375	20240327	125500	5098274	1839	1839	1839	1839	79
376	20240327	125400	4952993	1839	1839	1839	1839	1
377	20240327	125300	4951154	1839	1839	1839	1839	0
378	20240327	125200	4951154	1839	1839	1839	1839	0
379	20240327	125100	4951154	1839	1839	1839	1839	0
380	20240327	125000	4951154	1839	1839	1839	1839	0
381	20240327	124900	4951154	1839	1839	1839	1839	0
382	20240327	124800	4951154	1839	1839	1839	1839	0
383	20240327	124700	4951154	1839	1839	1839	1839	0
384	20240327	124600	4951154	1839	1839	1839	1839	0
385	20240327	124500	4951154	1839	1839	1839	1839	0
386	20240327	124400	4951154	1839	1839	1839	1839	0
387	20240327	124300	4951154	1839	1839	1839	1839	0
388	20240327	124200	4951154	1839	1839	1839	1839	0
389	20240327	124100	4951154	1839	1839	1839	1839	0
390	20240327	124000	4951154	1839	1839	1839	1839	0
391	20240327	123900	4951154	1839	1839	1839	1839	0
392	20240327	123800	4951154	1839	1839	1839	1839	0
393	20240327	123700	4951154	1839	1839	1839	1839	0
394	20240327	123600	4951154	1839	1839	1839	1839	0
395	20240327	123500	4951154	1839	1839	1839	1839	0
396	20240327	123400	4951154	1839	1839	1839	1839	0
397	20240327	123300	4951154	1839	1839	1839	1839	0
398	20240327	123200	4951154	1839	1839	1839	1839	0
399	20240327	123100	4951154	1839	1839	1839	1839	0
400	20240327	123000	4951154	1839	1839	1839	1839	0
401	20240327	122900	4951154	1839	1839	1839	1839	0
402	20240327	122800	4951154	1839	1839	1839	1839	0
403	20240327	122700	4951154	1839	1839	1839	1839	0
404	20240327	122600	4951154	1839	1839	1839	1839	0
405	20240327	122500	4951154	1839	1839	1839	1839	0
406	20240327	122400	4951154	1839	1839	1839	1839	0
407	20240327	122300	4951154	1839	1839	1839	1839	53
408	20240327	122200	4853687	1839	1839	1839	1839	0
409	20240327	122100	4853687	1839	1839	1839	1839	0
410	20240327	122000	4853687	1839	1839	1839	1839	1
411	20240327	121900	4851848	1839	1839	1839	1839	0
412	20240327	121800	4851848	1839	1839	1839	1839	0
413	20240327	121700	4851848	1839	1839	1839	1839	0
414	20240327	121600	4851848	1839	1839	1839	1839	0
415	20240327	121500	4851848	1839	1839	1839	1839	0
416	20240327	121400	4851848	1839	1839	1839	1839	0
417	20240327	121300	4851848	1839	1839	1839	1839	0
418	20240327	121200	4851848	1839	1839	1839	1839	4
419	20240327	121100	4844492	1842	1842	1842	1842	0
420	20240327	121000	4844492	1842	1830	1842	1830	51
421	20240327	120900	4751150	1830	1842	1842	1830	31
422	20240327	120800	4694408	1830	1830	1830	1830	30
423	20240327	120700	4639508	1842	1842	1842	1842	300
424	20240327	120600	4086908	1842	1842	1842	1842	5
425	20240327	120500	4077698	1842	1842	1842	1842	0
426	20240327	120400	4077698	1842	1832	1842	1832	5
427	20240327	120300	4068528	1832	1832	1832	1832	0
428	20240327	120200	4068528	1832	1832	1832	1832	2
429	20240327	120100	4064864	1830	1830	1830	1830	0
430	20240327	120000	4064864	1830	1830	1830	1830	0
431	20240327	115900	4064864	1830	1830	1830	1830	0
432	20240327	115800	4064864	1830	1830	1830	1830	0
433	20240327	115700	4064864	1830	1830	1830	1830	0
434	20240327	115600	4064864	1830	1810	1830	1810	1306
435	20240327	115500	1688252	1810	1810	1810	1810	0
436	20240327	115400	1688252	1810	1810	1810	1810	0
437	20240327	115300	1688252	1810	1810	1810	1810	0
438	20240327	115200	1688252	1810	1810	1810	1810	0
439	20240327	115100	1688252	1810	1810	1810	1810	0
440	20240327	115000	1688252	1810	1810	1810	1810	0
441	20240327	114900	1688252	1810	1810	1810	1810	0
442	20240327	114800	1688252	1810	1810	1810	1810	0
443	20240327	114700	1688252	1810	1810	1810	1810	0
444	20240327	114600	1688252	1810	1810	1810	1810	2
445	20240327	114500	1684632	1810	1810	1810	1810	0
446	20240327	114400	1684632	1810	1810	1810	1810	0
447	20240327	114300	1684632	1810	1810	1810	1810	0
448	20240327	114200	1684632	1810	1810	1810	1810	0
449	20240327	114100	1684632	1810	1810	1810	1810	0
450	20240327	114000	1684632	1810	1810	1810	1810	0
451	20240327	113900	1684632	1810	1810	1810	1810	0
452	20240327	113800	1684632	1810	1810	1810	1810	0
453	20240327	113700	1684632	1810	1810	1810	1810	563
454	20240327	113600	665602	1810	1810	1810	1810	0
455	20240327	113500	665602	1810	1810	1810	1810	0
456	20240327	113400	665602	1810	1810	1810	1810	0
457	20240327	113300	665602	1810	1810	1810	1810	0
458	20240327	113200	665602	1810	1810	1810	1810	0
459	20240327	113100	665602	1810	1810	1810	1810	0
460	20240327	113000	665602	1810	1810	1810	1810	0
461	20240327	112900	665602	1810	1810	1810	1810	0
462	20240327	112800	665602	1810	1810	1810	1810	0
463	20240327	112700	665602	1810	1810	1810	1810	0
464	20240327	112600	665602	1810	1810	1810	1810	0
465	20240327	112500	665602	1810	1810	1810	1810	0
466	20240327	112400	665602	1810	1810	1810	1810	0
467	20240327	112300	665602	1810	1810	1810	1810	0
468	20240327	112200	665602	1810	1810	1810	1810	0
469	20240327	112100	665602	1810	1810	1810	1810	0
470	20240327	112000	665602	1810	1810	1810	1810	0
471	20240327	111900	665602	1810	1810	1810	1810	0
472	20240327	111800	665602	1810	1810	1810	1810	0
473	20240327	111700	665602	1810	1810	1810	1810	0
474	20240327	111600	665602	1810	1810	1810	1810	23
475	20240327	111500	623972	1810	1810	1810	1810	4
476	20240327	111400	616732	1814	1814	1814	1814	0
477	20240327	111300	616732	1814	1814	1814	1814	0
478	20240327	111200	616732	1814	1814	1814	1814	0
479	20240327	111100	616732	1814	1814	1814	1814	0
480	20240327	111000	616732	1814	1814	1814	1814	0
481	20240327	110900	616732	1814	1814	1814	1814	0
482	20240327	110800	616732	1814	1814	1814	1814	0
483	20240327	110700	616732	1814	1814	1814	1814	0
484	20240327	110600	616732	1814	1814	1814	1814	0
485	20240327	110500	616732	1814	1814	1814	1814	0
486	20240327	110400	616732	1814	1814	1814	1814	0
487	20240327	110300	616732	1814	1814	1814	1814	0
488	20240327	110200	616732	1814	1814	1814	1814	0
489	20240327	110100	616732	1814	1814	1814	1814	0
490	20240327	110000	616732	1814	1814	1814	1814	0
491	20240327	105900	616732	1814	1814	1814	1814	0
492	20240327	105800	616732	1814	1814	1814	1814	0
493	20240327	105700	616732	1814	1814	1814	1814	0
494	20240327	105600	616732	1814	1814	1814	1814	0
495	20240327	105500	616732	1814	1814	1814	1814	0
496	20240327	105400	616732	1814	1814	1814	1814	0
497	20240327	105300	616732	1814	1814	1814	1814	0
498	20240327	105200	616732	1814	1814	1814	1814	0
499	20240327	105100	616732	1814	1814	1814	1814	7
500	20240327	105000	604034	1809	1809	1809	1809	0
501	20240327	104900	604034	1809	1809	1809	1809	0
502	20240327	104800	604034	1809	1809	1809	1809	0
503	20240327	104700	604034	1809	1809	1809	1809	0
504	20240327	104600	604034	1809	1809	1809	1809	0
505	20240327	104500	604034	1809	1809	1809	1809	0
506	20240327	104400	604034	1809	1809	1809	1809	0
507	20240327	104300	604034	1809	1809	1809	1809	0
508	20240327	104200	604034	1809	1809	1809	1809	0
509	20240327	104100	604034	1809	1809	1809	1809	0
510	20240327	104000	604034	1809	1809	1809	1809	0
511	20240327	103900	604034	1809	1809	1809	1809	0
512	20240327	103800	604034	1809	1809	1809	1809	0
513	20240327	103700	604034	1809	1809	1809	1809	0
514	20240327	103600	604034	1809	1809	1809	1809	0
515	20240327	103500	604034	1809	1809	1809	1809	0
516	20240327	103400	604034	1809	1809	1809	1809	0
517	20240327	103300	604034	1809	1809	1809	1809	0
518	20240327	103200	604034	1809	1809	1809	1809	0
519	20240327	103100	604034	1809	1809	1809	1809	4
520	20240327	103000	596798	1814	1814	1814	1814	0
521	20240327	102900	596798	1814	1814	1814	1814	0
522	20240327	102800	596798	1814	1814	1814	1814	0
523	20240327	102700	596798	1814	1814	1814	1814	0
524	20240327	102600	596798	1814	1814	1814	1814	0
525	20240327	102500	596798	1814	1814	1814	1814	0
526	20240327	102400	596798	1814	1814	1814	1814	0
527	20240327	102300	596798	1814	1814	1814	1814	56
528	20240327	102200	495214	1814	1814	1814	1814	0
529	20240327	102100	495214	1814	1814	1814	1814	0
530	20240327	102000	495214	1814	1814	1814	1814	0
531	20240327	101900	495214	1814	1814	1814	1814	0
532	20240327	101800	495214	1814	1814	1814	1814	0
533	20240327	101700	495214	1814	1814	1814	1814	0
534	20240327	101600	495214	1814	1814	1814	1814	0
535	20240327	101500	495214	1814	1814	1814	1814	0
536	20240327	101400	495214	1814	1814	1814	1814	0
537	20240327	101300	495214	1814	1814	1814	1814	2
538	20240327	101200	491586	1814	1814	1814	1814	0
539	20240327	101100	491586	1814	1814	1814	1814	0
540	20240327	101000	491586	1814	1814	1814	1814	0
541	20240327	100900	491586	1814	1814	1814	1814	0
542	20240327	100800	491586	1814	1814	1814	1814	0
543	20240327	100700	491586	1814	1814	1814	1814	0
544	20240327	100600	491586	1814	1814	1814	1814	0
545	20240327	100500	491586	1814	1814	1814	1814	0
546	20240327	100400	491586	1814	1814	1814	1814	0
547	20240327	100300	491586	1814	1814	1814	1814	0
548	20240327	100200	491586	1814	1814	1814	1814	1
549	20240327	100100	489772	1801	1801	1801	1801	0
550	20240327	100000	489772	1801	1801	1801	1801	0
551	20240327	095900	489772	1801	1801	1801	1801	100
552	20240327	095800	309672	1814	1814	1814	1814	0
553	20240327	095700	309672	1814	1814	1814	1814	0
554	20240327	095600	309672	1814	1814	1814	1814	0
555	20240327	095500	309672	1814	1814	1814	1814	0
556	20240327	095400	309672	1814	1814	1814	1814	0
557	20240327	095300	309672	1814	1814	1814	1814	0
558	20240327	095200	309672	1814	1814	1814	1814	8
559	20240327	095100	295160	1814	1814	1814	1814	0
560	20240327	095000	295160	1814	1814	1814	1814	0
561	20240327	094900	295160	1814	1814	1814	1814	0
562	20240327	094800	295160	1814	1814	1814	1814	0
563	20240327	094700	295160	1814	1814	1814	1814	0
564	20240327	094600	295160	1814	1814	1814	1814	0
565	20240327	094500	295160	1814	1814	1814	1814	0
566	20240327	094400	295160	1814	1814	1814	1814	0
567	20240327	094300	295160	1814	1814	1814	1814	0
568	20240327	094200	295160	1814	1814	1814	1814	1
569	20240327	094100	293346	1814	1814	1814	1814	0
570	20240327	094000	293346	1814	1814	1814	1814	0
571	20240327	093900	293346	1814	1814	1814	1814	0
572	20240327	093800	293346	1814	1814	1814	1814	0
573	20240327	093700	293346	1814	1814	1814	1814	0
574	20240327	093600	293346	1814	1814	1814	1814	0
575	20240327	093500	293346	1814	1814	1814	1814	114
576	20240327	093400	86550	1814	1814	1814	1814	0
577	20240327	093300	86550	1814	1814	1814	1814	0
578	20240327	093200	86550	1814	1814	1814	1814	0
579	20240327	093100	86550	1814	1814	1814	1814	0
580	20240327	093000	86550	1814	1814	1814	1814	0
581	20240327	092900	86550	1814	1814	1814	1814	10
582	20240327	092800	68410	1814	1814	1814	1814	0
583	20240327	092700	68410	1814	1814	1814	1814	0
584	20240327	092600	68410	1814	1814	1814	1814	0
585	20240327	092500	68410	1814	1814	1814	1814	0
586	20240327	092400	68410	1814	1814	1814	1814	0
587	20240327	092300	68410	1814	1814	1814	1814	0
588	20240327	092200	68410	1814	1814	1814	1814	0
589	20240327	092100	68410	1814	1814	1814	1814	0
590	20240327	092000	68410	1814	1814	1814	1814	2
591	20240327	091900	64782	1814	1814	1814	1814	0
592	20240327	091800	64782	1814	1814	1814	1814	0
593	20240327	091700	64782	1814	1814	1814	1814	0
594	20240327	091600	64782	1814	1814	1814	1814	0
595	20240327	091500	64782	1814	1814	1814	1814	0
596	20240327	091400	64782	1814	1814	1814	1814	0
597	20240327	091300	64782	1814	1814	1814	1814	0
598	20240327	091200	64782	1814	1814	1814	1814	1
599	20240327	091100	62968	1800	1800	1800	1800	0
600	20240327	091000	62968	1800	1800	1800	1800	0
601	20240327	090900	62968	1800	1800	1800	1800	0
602	20240327	090800	62968	1800	1800	1800	1800	0
603	20240327	090700	62968	1800	1800	1800	1800	0
604	20240327	090600	62968	1800	1800	1800	1800	3
605	20240327	090500	57568	1830	1830	1830	1830	0
606	20240327	090400	57568	1830	1830	1830	1830	0
607	20240327	090300	57568	1830	1830	1830	1830	0
608	20240327	090200	57568	1830	1830	1830	1830	0
609	20240327	090100	57568	1830	1830	1830	1830	1
610	20240327	090000	55738	1798	1798	1798	1798	31