KissMeData/037400/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191900	92336618	1636	1636	1636	1636	430
3	20240313	191800	92336618	1636	1636	1636	1636	0
4	20240313	191700	92336618	1636	1636	1636	1636	0
5	20240313	191600	92336618	1636	1636	1636	1636	0
6	20240313	191500	92336618	1636	1636	1636	1636	0
7	20240313	191400	92336618	1636	1636	1636	1636	0
8	20240313	191300	92336618	1636	1636	1636	1636	0
9	20240313	191200	92336618	1636	1636	1636	1636	0
10	20240313	191100	92336618	1636	1636	1636	1636	0
11	20240313	191000	92336618	1636	1636	1636	1636	0
12	20240313	190900	92336618	1636	1636	1636	1636	0
13	20240313	190800	92336618	1636	1636	1636	1636	0
14	20240313	190700	92336618	1636	1636	1636	1636	0
15	20240313	190600	92336618	1636	1636	1636	1636	0
16	20240313	190500	92336618	1636	1636	1636	1636	0
17	20240313	190400	92336618	1636	1636	1636	1636	0
18	20240313	190300	92336618	1636	1636	1636	1636	0
19	20240313	190200	92336618	1636	1636	1636	1636	0
20	20240313	190100	92336618	1636	1636	1636	1636	0
21	20240313	190000	92336618	1636	1636	1636	1636	0
22	20240313	185900	92336618	1636	1636	1636	1636	0
23	20240313	185800	92336618	1636	1636	1636	1636	0
24	20240313	185700	92336618	1636	1636	1636	1636	0
25	20240313	185600	92336618	1636	1636	1636	1636	0
26	20240313	185500	92336618	1636	1636	1636	1636	0
27	20240313	185400	92336618	1636	1636	1636	1636	0
28	20240313	185300	92336618	1636	1636	1636	1636	0
29	20240313	185200	92336618	1636	1636	1636	1636	0
30	20240313	185100	92336618	1636	1636	1636	1636	0
31	20240313	185000	92336618	1636	1636	1636	1636	0
32	20240313	184900	92336618	1636	1636	1636	1636	430
33	20240313	184800	92336618	1636	1636	1636	1636	0
34	20240313	184700	92336618	1636	1636	1636	1636	0
35	20240313	184600	92336618	1636	1636	1636	1636	0
36	20240313	184500	92336618	1636	1636	1636	1636	0
37	20240313	184400	92336618	1636	1636	1636	1636	0
38	20240313	184300	92336618	1636	1636	1636	1636	0
39	20240313	184200	92336618	1636	1636	1636	1636	0
40	20240313	184100	92336618	1636	1636	1636	1636	0
41	20240313	184000	92336618	1636	1636	1636	1636	0
42	20240313	183900	92336618	1636	1636	1636	1636	0
43	20240313	183800	92336618	1636	1636	1636	1636	0
44	20240313	183700	92336618	1636	1636	1636	1636	0
45	20240313	183600	92336618	1636	1636	1636	1636	0
46	20240313	183500	92336618	1636	1636	1636	1636	0
47	20240313	183400	92336618	1636	1636	1636	1636	0
48	20240313	183300	92336618	1636	1636	1636	1636	0
49	20240313	183200	92336618	1636	1636	1636	1636	0
50	20240313	183100	92336618	1636	1636	1636	1636	0
51	20240313	183000	92336618	1636	1636	1636	1636	0
52	20240313	182900	92336618	1636	1636	1636	1636	0
53	20240313	182800	92336618	1636	1636	1636	1636	0
54	20240313	182700	92336618	1636	1636	1636	1636	0
55	20240313	182600	92336618	1636	1636	1636	1636	0
56	20240313	182500	92336618	1636	1636	1636	1636	0
57	20240313	182400	92336618	1636	1636	1636	1636	0
58	20240313	182300	92336618	1636	1636	1636	1636	0
59	20240313	182200	92336618	1636	1636	1636	1636	0
60	20240313	182100	92336618	1636	1636	1636	1636	0
61	20240313	182000	92336618	1636	1636	1636	1636	0
62	20240313	181900	92336618	1636	1636	1636	1636	430
63	20240313	181800	92336618	1636	1636	1636	1636	0
64	20240313	181700	92336618	1636	1636	1636	1636	0
65	20240313	181600	92336618	1636	1636	1636	1636	0
66	20240313	181500	92336618	1636	1636	1636	1636	0
67	20240313	181400	92336618	1636	1636	1636	1636	0
68	20240313	181300	92336618	1636	1636	1636	1636	0
69	20240313	181200	92336618	1636	1636	1636	1636	0
70	20240313	181100	92336618	1636	1636	1636	1636	0
71	20240313	181000	92336618	1636	1636	1636	1636	0
72	20240313	180900	92336618	1636	1636	1636	1636	0
73	20240313	180800	92336618	1636	1636	1636	1636	0
74	20240313	180700	92336618	1636	1636	1636	1636	0
75	20240313	180600	92336618	1636	1636	1636	1636	0
76	20240313	180500	92336618	1636	1636	1636	1636	0
77	20240313	180400	92336618	1636	1636	1636	1636	0
78	20240313	180300	92336618	1636	1636	1636	1636	0
79	20240313	180200	92336618	1636	1636	1636	1636	0
80	20240313	180100	92336618	1636	1636	1636	1636	0
81	20240313	180000	92336618	1636	1636	1636	1636	0
82	20240313	175900	92336618	1636	1636	1636	1636	0
83	20240313	175800	92336618	1636	1636	1636	1636	0
84	20240313	175700	92336618	1636	1636	1636	1636	0
85	20240313	175600	92336618	1636	1636	1636	1636	0
86	20240313	175500	92336618	1636	1636	1636	1636	0
87	20240313	175400	92336618	1636	1636	1636	1636	0
88	20240313	175300	92336618	1636	1636	1636	1636	0
89	20240313	175200	92336618	1636	1636	1636	1636	0
90	20240313	175100	92336618	1636	1636	1636	1636	0
91	20240313	175000	92336618	1636	1636	1636	1636	0
92	20240313	174900	92336618	1636	1636	1636	1636	430
93	20240313	174800	92336618	1636	1636	1636	1636	0
94	20240313	174700	92336618	1636	1636	1636	1636	0
95	20240313	174600	92336618	1636	1636	1636	1636	0
96	20240313	174500	92336618	1636	1636	1636	1636	0
97	20240313	174400	92336618	1636	1636	1636	1636	0
98	20240313	174300	92336618	1636	1636	1636	1636	0
99	20240313	174200	92336618	1636	1636	1636	1636	0
100	20240313	174100	92336618	1636	1636	1636	1636	0
101	20240313	174000	92336618	1636	1636	1636	1636	0
102	20240313	173900	92336618	1636	1636	1636	1636	0
103	20240313	173800	92336618	1636	1636	1636	1636	0
104	20240313	173700	92336618	1636	1636	1636	1636	0
105	20240313	173600	92336618	1636	1636	1636	1636	0
106	20240313	173500	92336618	1636	1636	1636	1636	0
107	20240313	173400	92336618	1636	1636	1636	1636	0
108	20240313	173300	92336618	1636	1636	1636	1636	0
109	20240313	173200	92336618	1636	1636	1636	1636	0
110	20240313	173100	92336618	1636	1636	1636	1636	0
111	20240313	173000	92336618	1636	1636	1636	1636	0
112	20240313	172900	92336618	1636	1636	1636	1636	0
113	20240313	172800	92336618	1636	1636	1636	1636	0
114	20240313	172700	92336618	1636	1636	1636	1636	0
115	20240313	172600	92336618	1636	1636	1636	1636	0
116	20240313	172500	92336618	1636	1636	1636	1636	0
117	20240313	172400	92336618	1636	1636	1636	1636	0
118	20240313	172300	92336618	1636	1636	1636	1636	0
119	20240313	172200	92336618	1636	1636	1636	1636	0
120	20240313	172100	92336618	1636	1636	1636	1636	0
121	20240313	172000	92336618	1636	1636	1636	1636	0
122	20240313	171900	92336618	1636	1636	1636	1636	430
123	20240313	171800	92336618	1636	1636	1636	1636	0
124	20240313	171700	92336618	1636	1636	1636	1636	0
125	20240313	171600	92336618	1636	1636	1636	1636	0
126	20240313	171500	92336618	1636	1636	1636	1636	0
127	20240313	171400	92336618	1636	1636	1636	1636	0
128	20240313	171300	92336618	1636	1636	1636	1636	0
129	20240313	171200	92336618	1636	1636	1636	1636	0
130	20240313	171100	92336618	1636	1636	1636	1636	0
131	20240313	171000	92336618	1636	1636	1636	1636	0
132	20240313	170900	92336618	1636	1636	1636	1636	0
133	20240313	170800	92336618	1636	1636	1636	1636	0
134	20240313	170700	92336618	1636	1636	1636	1636	0
135	20240313	170600	92336618	1636	1636	1636	1636	0
136	20240313	170500	92336618	1636	1636	1636	1636	0
137	20240313	170400	92336618	1636	1636	1636	1636	0
138	20240313	170300	92336618	1636	1636	1636	1636	0
139	20240313	170200	92336618	1636	1636	1636	1636	0
140	20240313	170100	92336618	1636	1636	1636	1636	0
141	20240313	170000	92336618	1636	1636	1636	1636	0
142	20240313	165900	92336618	1636	1636	1636	1636	0
143	20240313	165800	92336618	1636	1636	1636	1636	0
144	20240313	165700	92336618	1636	1636	1636	1636	0
145	20240313	165600	92336618	1636	1636	1636	1636	0
146	20240313	165500	92336618	1636	1636	1636	1636	0
147	20240313	165400	92336618	1636	1636	1636	1636	0
148	20240313	165300	92336618	1636	1636	1636	1636	0
149	20240313	165200	92336618	1636	1636	1636	1636	0
150	20240313	165100	92336618	1636	1636	1636	1636	0
151	20240313	165000	92336618	1636	1636	1636	1636	0
152	20240313	164900	92336618	1636	1636	1636	1636	430
153	20240313	164800	92336618	1636	1636	1636	1636	0
154	20240313	164700	92336618	1636	1636	1636	1636	0
155	20240313	164600	92336618	1636	1636	1636	1636	0
156	20240313	164500	92336618	1636	1636	1636	1636	0
157	20240313	164400	92336618	1636	1636	1636	1636	0
158	20240313	164300	92336618	1636	1636	1636	1636	0
159	20240313	164200	92336618	1636	1636	1636	1636	0
160	20240313	164100	92336618	1636	1636	1636	1636	0
161	20240313	164000	92336618	1636	1636	1636	1636	0
162	20240313	163900	92336618	1636	1636	1636	1636	0
163	20240313	163800	92336618	1636	1636	1636	1636	0
164	20240313	163700	92336618	1636	1636	1636	1636	0
165	20240313	163600	92336618	1636	1636	1636	1636	0
166	20240313	163500	92336618	1636	1636	1636	1636	0
167	20240313	163400	92336618	1636	1636	1636	1636	0
168	20240313	163300	92336618	1636	1636	1636	1636	0
169	20240313	163200	92336618	1636	1636	1636	1636	0
170	20240313	163100	92336618	1636	1636	1636	1636	0
171	20240313	163000	92336618	1636	1636	1636	1636	0
172	20240313	162900	92336618	1636	1636	1636	1636	0
173	20240313	162800	92336618	1636	1636	1636	1636	0
174	20240313	162700	92336618	1636	1636	1636	1636	0
175	20240313	162600	92336618	1636	1636	1636	1636	0
176	20240313	162500	92336618	1636	1636	1636	1636	0
177	20240313	162400	92336618	1636	1636	1636	1636	0
178	20240313	162300	92336618	1636	1636	1636	1636	0
179	20240313	162200	92336618	1636	1636	1636	1636	0
180	20240313	162100	92336618	1636	1636	1636	1636	0
181	20240313	162000	92336618	1636	1636	1636	1636	0
182	20240313	161900	92336618	1636	1636	1636	1636	430
183	20240313	161800	92336618	1636	1636	1636	1636	0
184	20240313	161700	92336618	1636	1636	1636	1636	0
185	20240313	161600	92336618	1636	1636	1636	1636	0
186	20240313	161500	92336618	1636	1636	1636	1636	0
187	20240313	161400	92336618	1636	1636	1636	1636	0
188	20240313	161300	92336618	1636	1636	1636	1636	0
189	20240313	161200	92336618	1636	1636	1636	1636	0
190	20240313	161100	92336618	1636	1636	1636	1636	0
191	20240313	161000	92336618	1636	1636	1636	1636	0
192	20240313	160900	92336618	1636	1636	1636	1636	0
193	20240313	160800	92336618	1636	1636	1636	1636	0
194	20240313	160700	92336618	1636	1636	1636	1636	0
195	20240313	160600	92336618	1636	1636	1636	1636	0
196	20240313	160500	92336618	1636	1636	1636	1636	0
197	20240313	160400	92336618	1636	1636	1636	1636	0
198	20240313	160300	92336618	1636	1636	1636	1636	0
199	20240313	160200	92336618	1636	1636	1636	1636	0
200	20240313	160100	92336618	1636	1636	1636	1636	0
201	20240313	160000	92336618	1636	1636	1636	1636	0
202	20240313	155900	92336618	1636	1636	1636	1636	0
203	20240313	155800	92336618	1636	1636	1636	1636	0
204	20240313	155700	92336618	1636	1636	1636	1636	0
205	20240313	155600	92336618	1636	1636	1636	1636	0
206	20240313	155500	92336618	1636	1636	1636	1636	0
207	20240313	155400	92336618	1636	1636	1636	1636	0
208	20240313	155300	92336618	1636	1636	1636	1636	0
209	20240313	155200	92336618	1636	1636	1636	1636	0
210	20240313	155100	92336618	1636	1636	1636	1636	0
211	20240313	155000	92336618	1636	1636	1636	1636	0
212	20240313	154900	92336618	1636	1636	1636	1636	430
213	20240313	154800	92336618	1636	1636	1636	1636	0
214	20240313	154700	92336618	1636	1636	1636	1636	0
215	20240313	154600	92336618	1636	1636	1636	1636	0
216	20240313	154500	92336618	1636	1636	1636	1636	0
217	20240313	154400	92336618	1636	1636	1636	1636	0
218	20240313	154300	92336618	1636	1636	1636	1636	0
219	20240313	154200	92336618	1636	1636	1636	1636	0
220	20240313	154100	92336618	1636	1636	1636	1636	0
221	20240313	154000	92336618	1636	1636	1636	1636	0
222	20240313	153900	92336618	1636	1636	1636	1636	0
223	20240313	153800	92336618	1636	1636	1636	1636	0
224	20240313	153700	92336618	1636	1636	1636	1636	0
225	20240313	153600	92336618	1636	1636	1636	1636	0
226	20240313	153500	92336618	1636	1636	1636	1636	0
227	20240313	153400	92336618	1636	1636	1636	1636	0
228	20240313	153300	92336618	1636	1636	1636	1636	0
229	20240313	153200	92336618	1636	1636	1636	1636	0
230	20240313	153100	92336618	1636	1636	1636	1636	0
231	20240313	153000	92336618	1636	1636	1636	1636	430
232	20240313	152900	91633138	1633	1633	1633	1633	0
233	20240313	152800	91633138	1633	1633	1633	1633	0
234	20240313	152700	91633138	1633	1633	1633	1633	0
235	20240313	152600	91633138	1633	1633	1633	1633	0
236	20240313	152500	91633138	1633	1633	1633	1633	0
237	20240313	152400	91633138	1633	1633	1633	1633	0
238	20240313	152300	91633138	1633	1633	1633	1633	0
239	20240313	152200	91633138	1633	1633	1633	1633	0
240	20240313	152100	91633138	1633	1633	1633	1633	0
241	20240313	152000	91633138	1633	1633	1633	1633	0
242	20240313	151900	91633138	1633	1633	1633	1633	0
243	20240313	151800	91633138	1633	1633	1633	1633	0
244	20240313	151700	91633138	1633	1633	1636	1633	102
245	20240313	151600	91466287	1630	1630	1630	1630	10
246	20240313	151500	91449987	1630	1630	1630	1630	277
247	20240313	151400	90998477	1630	1630	1630	1630	0
248	20240313	151300	90998477	1630	1631	1631	1630	12
249	20240313	151200	90978915	1636	1636	1636	1636	0
250	20240313	151100	90978915	1636	1636	1636	1636	0
251	20240313	151000	90978915	1636	1636	1636	1636	0
252	20240313	150900	90978915	1636	1636	1636	1636	0
253	20240313	150800	90978915	1636	1636	1636	1636	123
254	20240313	150700	90777687	1634	1634	1634	1634	0
255	20240313	150600	90777687	1634	1634	1634	1634	200
256	20240313	150500	90450887	1633	1633	1633	1633	0
257	20240313	150400	90450887	1633	1633	1633	1633	29
258	20240313	150300	90403530	1633	1633	1633	1633	23
259	20240313	150200	90365971	1633	1633	1633	1633	52
260	20240313	150100	90281055	1631	1631	1631	1631	0
261	20240313	150000	90281055	1631	1631	1631	1631	6
262	20240313	145900	90271269	1633	1633	1633	1633	2
263	20240313	145800	90268003	1630	1630	1630	1630	0
264	20240313	145700	90268003	1630	1630	1630	1630	0
265	20240313	145600	90268003	1630	1631	1631	1630	59
266	20240313	145500	90171823	1630	1630	1630	1630	0
267	20240313	145400	90171823	1630	1630	1630	1630	0
268	20240313	145300	90171823	1630	1630	1630	1630	0
269	20240313	145200	90171823	1630	1630	1630	1630	0
270	20240313	145100	90171823	1630	1630	1630	1630	0
271	20240313	145000	90171823	1630	1630	1630	1630	0
272	20240313	144900	90171823	1630	1630	1630	1630	0
273	20240313	144800	90171823	1630	1630	1630	1630	0
274	20240313	144700	90171823	1630	1630	1630	1630	0
275	20240313	144600	90171823	1630	1631	1631	1630	284
276	20240313	144500	89708819	1634	1634	1634	1634	0
277	20240313	144400	89708819	1634	1634	1634	1634	0
278	20240313	144300	89708819	1634	1634	1634	1634	0
279	20240313	144200	89708819	1634	1634	1634	1634	0
280	20240313	144100	89708819	1634	1634	1634	1634	1
281	20240313	144000	89707185	1633	1633	1633	1633	0
282	20240313	143900	89707185	1633	1633	1633	1633	0
283	20240313	143800	89707185	1633	1633	1633	1633	0
284	20240313	143700	89707185	1633	1633	1633	1633	226
285	20240313	143600	89338127	1633	1633	1633	1633	6
286	20240313	143500	89328329	1633	1633	1633	1633	0
287	20240313	143400	89328329	1633	1633	1633	1633	64
288	20240313	143300	89223817	1633	1633	1633	1633	6
289	20240313	143200	89214019	1632	1632	1632	1632	568
290	20240313	143100	88287043	1632	1632	1632	1632	6
291	20240313	143000	88277251	1631	1631	1631	1631	65
292	20240313	142900	88171236	1631	1631	1631	1631	0
293	20240313	142800	88171236	1631	1631	1631	1631	3
294	20240313	142700	88166343	1632	1632	1632	1632	1
295	20240313	142600	88164711	1633	1633	1633	1633	0
296	20240313	142500	88164711	1633	1633	1633	1633	0
297	20240313	142400	88164711	1633	1633	1633	1633	0
298	20240313	142300	88164711	1633	1633	1633	1633	0
299	20240313	142200	88164711	1633	1633	1633	1633	3
300	20240313	142100	88159812	1636	1636	1636	1636	0
301	20240313	142000	88159812	1636	1636	1636	1636	0
302	20240313	141900	88159812	1636	1636	1636	1636	0
303	20240313	141800	88159812	1636	1636	1636	1636	0
304	20240313	141700	88159812	1636	1636	1636	1636	0
305	20240313	141600	88159812	1636	1636	1636	1636	0
306	20240313	141500	88159812	1636	1636	1636	1636	0
307	20240313	141400	88159812	1636	1635	1636	1633	500
308	20240313	141300	87342580	1637	1637	1637	1635	1056
309	20240313	141200	85613942	1637	1637	1637	1637	2
310	20240313	141100	85610668	1641	1641	1641	1641	0
311	20240313	141000	85610668	1641	1641	1641	1641	0
312	20240313	140900	85610668	1641	1641	1641	1641	0
313	20240313	140800	85610668	1641	1641	1641	1641	0
314	20240313	140700	85610668	1641	1641	1641	1641	0
315	20240313	140600	85610668	1641	1641	1641	1641	0
316	20240313	140500	85610668	1641	1641	1641	1641	0
317	20240313	140400	85610668	1641	1641	1641	1641	0
318	20240313	140300	85610668	1641	1638	1641	1638	317
319	20240313	140200	85090620	1641	1641	1641	1641	0
320	20240313	140100	85090620	1641	1641	1641	1641	1
321	20240313	140000	85088979	1641	1641	1641	1641	0
322	20240313	135900	85088979	1641	1641	1641	1641	0
323	20240313	135800	85088979	1641	1641	1641	1641	0
324	20240313	135700	85088979	1641	1641	1641	1641	0
325	20240313	135600	85088979	1641	1641	1641	1641	0
326	20240313	135500	85088979	1641	1641	1641	1641	0
327	20240313	135400	85088979	1641	1641	1641	1641	0
328	20240313	135300	85088979	1641	1641	1641	1641	190
329	20240313	135200	84777189	1639	1639	1639	1639	0
330	20240313	135100	84777189	1639	1639	1639	1639	0
331	20240313	135000	84777189	1639	1639	1639	1639	0
332	20240313	134900	84777189	1639	1639	1639	1639	8
333	20240313	134800	84764077	1639	1639	1639	1639	20
334	20240313	134700	84731297	1639	1639	1639	1639	12
335	20240313	134600	84711629	1639	1639	1639	1639	4
336	20240313	134500	84705073	1638	1638	1638	1638	0
337	20240313	134400	84705073	1638	1638	1638	1638	0
338	20240313	134300	84705073	1638	1638	1638	1638	0
339	20240313	134200	84705073	1638	1638	1638	1638	0
340	20240313	134100	84705073	1638	1638	1638	1638	0
341	20240313	134000	84705073	1638	1638	1638	1638	1
342	20240313	133900	84703435	1638	1638	1638	1638	0
343	20240313	133800	84703435	1638	1638	1638	1638	0
344	20240313	133700	84703435	1638	1638	1638	1638	0
345	20240313	133600	84703435	1638	1639	1639	1638	18
346	20240313	133500	84673948	1645	1645	1645	1645	0
347	20240313	133400	84673948	1645	1645	1645	1645	1
348	20240313	133300	84672303	1645	1645	1645	1645	2
349	20240313	133200	84669013	1645	1645	1645	1645	0
350	20240313	133100	84669013	1645	1645	1645	1645	0
351	20240313	133000	84669013	1645	1645	1645	1645	0
352	20240313	132900	84669013	1645	1645	1645	1645	0
353	20240313	132800	84669013	1645	1645	1645	1645	405
354	20240313	132700	84002788	1645	1639	1645	1639	30
355	20240313	132600	83953606	1639	1643	1643	1639	88
356	20240313	132500	83809164	1644	1645	1645	1644	1225
357	20240313	132400	81795100	1645	1645	1645	1645	0
358	20240313	132300	81795100	1645	1645	1645	1645	19
359	20240313	132200	81763845	1645	1645	1645	1645	25
360	20240313	132100	81722720	1645	1645	1646	1645	26
361	20240313	132000	81679948	1645	1645	1645	1645	134
362	20240313	131900	81459518	1645	1645	1645	1645	0
363	20240313	131800	81459518	1645	1645	1645	1645	0
364	20240313	131700	81459518	1645	1645	1645	1645	0
365	20240313	131600	81459518	1645	1645	1645	1645	0
366	20240313	131500	81459518	1645	1645	1645	1645	0
367	20240313	131400	81459518	1645	1645	1645	1645	0
368	20240313	131300	81459518	1645	1645	1645	1645	2
369	20240313	131200	81456228	1645	1645	1645	1645	0
370	20240313	131100	81456228	1645	1646	1646	1645	400
371	20240313	131000	80797963	1648	1648	1648	1648	0
372	20240313	130900	80797963	1648	1648	1648	1648	1
373	20240313	130800	80796315	1648	1648	1648	1648	0
374	20240313	130700	80796315	1648	1648	1648	1648	0
375	20240313	130600	80796315	1648	1648	1648	1648	0
376	20240313	130500	80796315	1648	1648	1648	1648	0
377	20240313	130400	80796315	1648	1648	1648	1648	0
378	20240313	130300	80796315	1648	1648	1648	1648	0
379	20240313	130200	80796315	1648	1648	1648	1648	0
380	20240313	130100	80796315	1648	1648	1648	1648	0
381	20240313	130000	80796315	1648	1648	1648	1648	0
382	20240313	125900	80796315	1648	1647	1648	1647	485
383	20240313	125800	79997505	1647	1647	1647	1647	0
384	20240313	125700	79997505	1647	1647	1647	1647	0
385	20240313	125600	79997505	1647	1647	1647	1647	0
386	20240313	125500	79997505	1647	1647	1647	1647	0
387	20240313	125400	79997505	1647	1647	1647	1647	0
388	20240313	125300	79997505	1647	1647	1647	1647	0
389	20240313	125200	79997505	1647	1647	1647	1647	0
390	20240313	125100	79997505	1647	1647	1647	1647	0
391	20240313	125000	79997505	1647	1647	1647	1647	0
392	20240313	124900	79997505	1647	1647	1647	1647	0
393	20240313	124800	79997505	1647	1647	1647	1647	0
394	20240313	124700	79997505	1647	1647	1647	1647	0
395	20240313	124600	79997505	1647	1647	1647	1647	0
396	20240313	124500	79997505	1647	1647	1647	1647	0
397	20240313	124400	79997505	1647	1647	1647	1647	0
398	20240313	124300	79997505	1647	1647	1647	1647	0
399	20240313	124200	79997505	1647	1647	1647	1647	0
400	20240313	124100	79997505	1647	1647	1647	1647	0
401	20240313	124000	79997505	1647	1647	1647	1647	0
402	20240313	123900	79997505	1647	1647	1647	1647	0
403	20240313	123800	79997505	1647	1647	1647	1647	0
404	20240313	123700	79997505	1647	1647	1647	1647	0
405	20240313	123600	79997505	1647	1647	1647	1647	0
406	20240313	123500	79997505	1647	1647	1647	1647	0
407	20240313	123400	79997505	1647	1647	1647	1647	0
408	20240313	123300	79997505	1647	1647	1647	1647	0
409	20240313	123200	79997505	1647	1647	1647	1647	0
410	20240313	123100	79997505	1647	1647	1647	1647	0
411	20240313	123000	79997505	1647	1647	1647	1647	0
412	20240313	122900	79997505	1647	1647	1647	1647	0
413	20240313	122800	79997505	1647	1647	1647	1647	30
414	20240313	122700	79948095	1645	1645	1645	1645	0
415	20240313	122600	79948095	1645	1645	1645	1645	0
416	20240313	122500	79948095	1645	1645	1645	1645	0
417	20240313	122400	79948095	1645	1645	1645	1645	0
418	20240313	122300	79948095	1645	1645	1645	1645	0
419	20240313	122200	79948095	1645	1645	1645	1645	0
420	20240313	122100	79948095	1645	1645	1645	1645	0
421	20240313	122000	79948095	1645	1645	1645	1645	0
422	20240313	121900	79948095	1645	1645	1645	1645	0
423	20240313	121800	79948095	1645	1645	1645	1645	0
424	20240313	121700	79948095	1645	1645	1645	1645	0
425	20240313	121600	79948095	1645	1645	1645	1645	0
426	20240313	121500	79948095	1645	1645	1645	1645	0
427	20240313	121400	79948095	1645	1645	1645	1645	0
428	20240313	121300	79948095	1645	1645	1645	1645	188
429	20240313	121200	79638835	1644	1644	1644	1644	0
430	20240313	121100	79638835	1644	1644	1644	1644	305
431	20240313	121000	79137415	1647	1647	1647	1647	0
432	20240313	120900	79137415	1647	1647	1647	1647	0
433	20240313	120800	79137415	1647	1647	1647	1647	0
434	20240313	120700	79137415	1647	1647	1647	1647	2
435	20240313	120600	79134121	1647	1647	1647	1647	0
436	20240313	120500	79134121	1647	1647	1647	1647	0
437	20240313	120400	79134121	1647	1647	1647	1647	3
438	20240313	120300	79129180	1644	1644	1644	1644	0
439	20240313	120200	79129180	1644	1644	1644	1644	150
440	20240313	120100	78882580	1644	1644	1644	1644	0
441	20240313	120000	78882580	1644	1645	1645	1644	954
442	20240313	115900	77314123	1648	1648	1648	1648	0
443	20240313	115800	77314123	1648	1648	1648	1648	0
444	20240313	115700	77314123	1648	1648	1648	1648	0
445	20240313	115600	77314123	1648	1648	1648	1648	0
446	20240313	115500	77314123	1648	1648	1648	1648	0
447	20240313	115400	77314123	1648	1648	1648	1648	0
448	20240313	115300	77314123	1648	1648	1648	1648	0
449	20240313	115200	77314123	1648	1648	1648	1648	0
450	20240313	115100	77314123	1648	1648	1648	1648	0
451	20240313	115000	77314123	1648	1648	1648	1648	0
452	20240313	114900	77314123	1648	1648	1648	1648	0
453	20240313	114800	77314123	1648	1648	1648	1648	0
454	20240313	114700	77314123	1648	1648	1648	1648	0
455	20240313	114600	77314123	1648	1648	1648	1648	0
456	20240313	114500	77314123	1648	1648	1648	1648	0
457	20240313	114400	77314123	1648	1648	1648	1648	0
458	20240313	114300	77314123	1648	1648	1648	1648	30
459	20240313	114200	77264683	1647	1647	1647	1647	0
460	20240313	114100	77264683	1647	1647	1647	1647	0
461	20240313	114000	77264683	1647	1647	1647	1647	0
462	20240313	113900	77264683	1647	1647	1647	1647	0
463	20240313	113800	77264683	1647	1647	1647	1647	0
464	20240313	113700	77264683	1647	1647	1647	1647	0
465	20240313	113600	77264683	1647	1647	1647	1647	0
466	20240313	113500	77264683	1647	1647	1647	1647	0
467	20240313	113400	77264683	1647	1647	1647	1647	0
468	20240313	113300	77264683	1647	1647	1647	1647	0
469	20240313	113200	77264683	1647	1647	1647	1647	0
470	20240313	113100	77264683	1647	1645	1647	1645	12
471	20240313	113000	77244921	1647	1647	1647	1647	6
472	20240313	112900	77235039	1647	1648	1648	1645	710
473	20240313	112800	76066755	1649	1649	1649	1649	0
474	20240313	112700	76066755	1649	1649	1649	1649	0
475	20240313	112600	76066755	1649	1649	1649	1649	0
476	20240313	112500	76066755	1649	1649	1649	1649	0
477	20240313	112400	76066755	1649	1649	1649	1649	0
478	20240313	112300	76066755	1649	1649	1649	1649	0
479	20240313	112200	76066755	1649	1649	1649	1649	0
480	20240313	112100	76066755	1649	1649	1649	1649	0
481	20240313	112000	76066755	1649	1649	1649	1649	0
482	20240313	111900	76066755	1649	1648	1649	1648	4
483	20240313	111800	76060162	1648	1645	1648	1645	2209
484	20240313	111700	72424580	1645	1645	1645	1645	0
485	20240313	111600	72424580	1645	1645	1645	1645	10
486	20240313	111500	72408130	1644	1644	1644	1644	155
487	20240313	111400	72153310	1644	1644	1644	1644	670
488	20240313	111300	71051830	1643	1643	1643	1643	0
489	20240313	111200	71051830	1643	1643	1643	1643	0
490	20240313	111100	71051830	1643	1643	1643	1643	0
491	20240313	111000	71051830	1643	1643	1643	1643	0
492	20240313	110900	71051830	1643	1643	1643	1643	0
493	20240313	110800	71051830	1643	1643	1643	1643	0
494	20240313	110700	71051830	1643	1643	1643	1643	0
495	20240313	110600	71051830	1643	1643	1643	1643	0
496	20240313	110500	71051830	1643	1643	1643	1643	0
497	20240313	110400	71051830	1643	1643	1643	1643	0
498	20240313	110300	71051830	1643	1643	1644	1643	10
499	20240313	110200	71035395	1644	1643	1644	1643	14
500	20240313	110100	71012385	1644	1643	1644	1643	19
501	20240313	110000	70981158	1644	1643	1644	1643	501
502	20240313	105900	70157969	1643	1643	1643	1643	20
503	20240313	105800	70125109	1643	1643	1643	1643	0
504	20240313	105700	70125109	1643	1643	1643	1643	0
505	20240313	105600	70125109	1643	1642	1643	1642	643
506	20240313	105500	69069169	1642	1642	1642	1642	0
507	20240313	105400	69069169	1642	1642	1642	1642	3
508	20240313	105300	69064243	1640	1640	1640	1640	117
509	20240313	105200	68872363	1639	1639	1639	1638	134
510	20240313	105100	68652774	1639	1640	1640	1639	421
511	20240313	105000	67962336	1639	1639	1639	1639	0
512	20240313	104900	67962336	1639	1639	1639	1639	38
513	20240313	104800	67900054	1640	1640	1640	1640	0
514	20240313	104700	67900054	1640	1640	1640	1640	0
515	20240313	104600	67900054	1640	1640	1640	1640	0
516	20240313	104500	67900054	1640	1641	1641	1640	2
517	20240313	104400	67896773	1642	1645	1645	1642	641
518	20240313	104300	66842334	1645	1645	1645	1645	39
519	20240313	104200	66778179	1646	1645	1646	1645	57
520	20240313	104100	66684396	1645	1645	1645	1645	40
521	20240313	104000	66618596	1645	1645	1645	1645	455
522	20240313	103900	65870121	1645	1645	1645	1645	0
523	20240313	103800	65870121	1645	1645	1645	1645	300
524	20240313	103700	65376621	1645	1645	1645	1645	1059
525	20240313	103600	63634566	1645	1645	1645	1645	0
526	20240313	103500	63634566	1645	1645	1645	1645	0
527	20240313	103400	63634566	1645	1645	1645	1645	0
528	20240313	103300	63634566	1645	1645	1645	1645	2325
529	20240313	103200	59809941	1646	1646	1646	1646	0
530	20240313	103100	59809941	1646	1646	1646	1646	56
531	20240313	103000	59717765	1645	1645	1645	1645	0
532	20240313	102900	59717765	1645	1645	1645	1645	0
533	20240313	102800	59717765	1645	1645	1645	1645	0
534	20240313	102700	59717765	1645	1645	1645	1645	0
535	20240313	102600	59717765	1645	1645	1645	1645	7000
536	20240313	102500	48202765	1645	1645	1645	1645	9443
537	20240313	102400	32669030	1647	1647	1647	1647	0
538	20240313	102300	32669030	1647	1646	1647	1645	440
539	20240313	102200	31945223	1646	1646	1646	1646	0
540	20240313	102100	31945223	1646	1647	1647	1646	11
541	20240313	102000	31927111	1646	1646	1646	1646	100
542	20240313	101900	31762511	1646	1646	1646	1646	0
543	20240313	101800	31762511	1646	1646	1646	1646	0
544	20240313	101700	31762511	1646	1646	1646	1646	10
545	20240313	101600	31746051	1647	1647	1647	1647	0
546	20240313	101500	31746051	1647	1647	1647	1647	0
547	20240313	101400	31746051	1647	1647	1647	1647	1
548	20240313	101300	31744404	1645	1646	1646	1645	2977
549	20240313	101200	26846839	1647	1647	1647	1647	0
550	20240313	101100	26846839	1647	1647	1647	1647	0
551	20240313	101000	26846839	1647	1647	1647	1647	0
552	20240313	100900	26846839	1647	1647	1647	1647	0
553	20240313	100800	26846839	1647	1647	1647	1647	0
554	20240313	100700	26846839	1647	1647	1647	1647	0
555	20240313	100600	26846839	1647	1647	1647	1647	18
556	20240313	100500	26817193	1646	1646	1646	1646	0
557	20240313	100400	26817193	1646	1646	1646	1646	1
558	20240313	100300	26815547	1647	1647	1647	1647	0
559	20240313	100200	26815547	1647	1647	1647	1647	122
560	20240313	100100	26614613	1647	1647	1647	1647	7
561	20240313	100000	26603084	1647	1647	1647	1647	0
562	20240313	095900	26603084	1647	1647	1647	1647	4
563	20240313	095800	26596496	1647	1647	1647	1647	0
564	20240313	095700	26596496	1647	1647	1647	1647	0
565	20240313	095600	26596496	1647	1647	1647	1647	2
566	20240313	095500	26593202	1647	1647	1647	1647	1
567	20240313	095400	26591555	1647	1647	1647	1647	0
568	20240313	095300	26591555	1647	1647	1647	1647	6
569	20240313	095200	26581673	1647	1647	1647	1647	13
570	20240313	095100	26560262	1648	1654	1654	1648	24
571	20240313	095000	26520672	1655	1658	1658	1655	502
572	20240313	094900	25689359	1658	1658	1658	1658	1
573	20240313	094800	25687701	1659	1659	1659	1659	0
574	20240313	094700	25687701	1659	1659	1659	1659	6
575	20240313	094600	25677747	1659	1659	1659	1659	0
576	20240313	094500	25677747	1659	1659	1659	1659	0
577	20240313	094400	25677747	1659	1659	1659	1659	1
578	20240313	094300	25676088	1658	1658	1658	1658	0
579	20240313	094200	25676088	1658	1658	1658	1658	5
580	20240313	094100	25667798	1658	1659	1659	1658	381
581	20240313	094000	25036099	1662	1662	1662	1662	0
582	20240313	093900	25036099	1662	1661	1662	1661	612
583	20240313	093800	24019016	1661	1662	1662	1661	164
584	20240313	093700	23746607	1662	1662	1662	1662	0
585	20240313	093600	23746607	1662	1662	1662	1662	1
586	20240313	093500	23744945	1664	1655	1664	1655	1615
587	20240313	093400	21064168	1654	1653	1655	1653	144
588	20240313	093300	20825922	1651	1650	1651	1650	13
589	20240313	093200	20804463	1655	1649	1655	1649	1959
590	20240313	093100	17570016	1649	1649	1651	1649	34
591	20240313	093000	17513932	1651	1655	1655	1651	66
592	20240313	092900	17404930	1655	1653	1655	1653	100
593	20240313	092800	17239507	1653	1650	1653	1650	2012
594	20240313	092700	13917811	1651	1649	1651	1649	41
595	20240313	092600	13850152	1647	1649	1651	1647	1085
596	20240313	092500	12060568	1649	1649	1649	1649	0
597	20240313	092400	12060568	1649	1649	1649	1649	45
598	20240313	092300	11986363	1646	1647	1647	1646	2
599	20240313	092200	11983070	1648	1634	1649	1634	605
600	20240313	092100	10989875	1634	1626	1636	1626	3415
601	20240313	092000	5430417	1626	1626	1626	1626	0
602	20240313	091900	5430417	1626	1626	1626	1626	1
603	20240313	091800	5428791	1625	1625	1625	1625	0
604	20240313	091700	5428791	1625	1625	1625	1625	0
605	20240313	091600	5428791	1625	1625	1625	1625	100
606	20240313	091500	5266291	1625	1625	1625	1625	0
607	20240313	091400	5266291	1625	1627	1627	1625	1108
608	20240313	091300	3463578	1629	1629	1629	1629	0
609	20240313	091200	3463578	1629	1629	1629	1629	0
610	20240313	091100	3463578	1629	1629	1629	1629	0
611	20240313	091000	3463578	1629	1629	1629	1629	0
612	20240313	090900	3463578	1629	1629	1629	1629	92
613	20240313	090800	3313710	1627	1627	1627	1627	620
614	20240313	090700	2304970	1629	1629	1629	1629	0
615	20240313	090600	2304970	1629	1629	1629	1629	0
616	20240313	090500	2304970	1629	1629	1629	1629	111
617	20240313	090400	2124151	1619	1619	1619	1619	0
618	20240313	090300	2124151	1619	1619	1619	1619	0
619	20240313	090200	2124151	1619	1619	1619	1619	0
620	20240313	090100	2124151	1619	1619	1619	1619	5
621	20240313	090000	2116056	1630	1619	1630	1619	1177