KissMeData/047770/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192800	21732045	1660	1660	1660	1660	460
3	20240319	192700	21732045	1660	1660	1660	1660	0
4	20240319	192600	21732045	1660	1660	1660	1660	0
5	20240319	192500	21732045	1660	1660	1660	1660	0
6	20240319	192400	21732045	1660	1660	1660	1660	0
7	20240319	192300	21732045	1660	1660	1660	1660	0
8	20240319	192200	21732045	1660	1660	1660	1660	0
9	20240319	192100	21732045	1660	1660	1660	1660	0
10	20240319	192000	21732045	1660	1660	1660	1660	0
11	20240319	191900	21732045	1660	1660	1660	1660	0
12	20240319	191800	21732045	1660	1660	1660	1660	0
13	20240319	191700	21732045	1660	1660	1660	1660	0
14	20240319	191600	21732045	1660	1660	1660	1660	0
15	20240319	191500	21732045	1660	1660	1660	1660	0
16	20240319	191400	21732045	1660	1660	1660	1660	0
17	20240319	191300	21732045	1660	1660	1660	1660	0
18	20240319	191200	21732045	1660	1660	1660	1660	0
19	20240319	191100	21732045	1660	1660	1660	1660	0
20	20240319	191000	21732045	1660	1660	1660	1660	0
21	20240319	190900	21732045	1660	1660	1660	1660	0
22	20240319	190800	21732045	1660	1660	1660	1660	0
23	20240319	190700	21732045	1660	1660	1660	1660	0
24	20240319	190600	21732045	1660	1660	1660	1660	0
25	20240319	190500	21732045	1660	1660	1660	1660	0
26	20240319	190400	21732045	1660	1660	1660	1660	0
27	20240319	190300	21732045	1660	1660	1660	1660	0
28	20240319	190200	21732045	1660	1660	1660	1660	0
29	20240319	190100	21732045	1660	1660	1660	1660	0
30	20240319	190000	21732045	1660	1660	1660	1660	0
31	20240319	185900	21732045	1660	1660	1660	1660	0
32	20240319	185800	21732045	1660	1660	1660	1660	460
33	20240319	185700	21732045	1660	1660	1660	1660	0
34	20240319	185600	21732045	1660	1660	1660	1660	0
35	20240319	185500	21732045	1660	1660	1660	1660	0
36	20240319	185400	21732045	1660	1660	1660	1660	0
37	20240319	185300	21732045	1660	1660	1660	1660	0
38	20240319	185200	21732045	1660	1660	1660	1660	0
39	20240319	185100	21732045	1660	1660	1660	1660	0
40	20240319	185000	21732045	1660	1660	1660	1660	0
41	20240319	184900	21732045	1660	1660	1660	1660	0
42	20240319	184800	21732045	1660	1660	1660	1660	0
43	20240319	184700	21732045	1660	1660	1660	1660	0
44	20240319	184600	21732045	1660	1660	1660	1660	0
45	20240319	184500	21732045	1660	1660	1660	1660	0
46	20240319	184400	21732045	1660	1660	1660	1660	0
47	20240319	184300	21732045	1660	1660	1660	1660	0
48	20240319	184200	21732045	1660	1660	1660	1660	0
49	20240319	184100	21732045	1660	1660	1660	1660	0
50	20240319	184000	21732045	1660	1660	1660	1660	0
51	20240319	183900	21732045	1660	1660	1660	1660	0
52	20240319	183800	21732045	1660	1660	1660	1660	0
53	20240319	183700	21732045	1660	1660	1660	1660	0
54	20240319	183600	21732045	1660	1660	1660	1660	0
55	20240319	183500	21732045	1660	1660	1660	1660	0
56	20240319	183400	21732045	1660	1660	1660	1660	0
57	20240319	183300	21732045	1660	1660	1660	1660	0
58	20240319	183200	21732045	1660	1660	1660	1660	0
59	20240319	183100	21732045	1660	1660	1660	1660	0
60	20240319	183000	21732045	1660	1660	1660	1660	0
61	20240319	182900	21732045	1660	1660	1660	1660	0
62	20240319	182800	21732045	1660	1660	1660	1660	460
63	20240319	182700	21732045	1660	1660	1660	1660	0
64	20240319	182600	21732045	1660	1660	1660	1660	0
65	20240319	182500	21732045	1660	1660	1660	1660	0
66	20240319	182400	21732045	1660	1660	1660	1660	0
67	20240319	182300	21732045	1660	1660	1660	1660	0
68	20240319	182200	21732045	1660	1660	1660	1660	0
69	20240319	182100	21732045	1660	1660	1660	1660	0
70	20240319	182000	21732045	1660	1660	1660	1660	0
71	20240319	181900	21732045	1660	1660	1660	1660	0
72	20240319	181800	21732045	1660	1660	1660	1660	0
73	20240319	181700	21732045	1660	1660	1660	1660	0
74	20240319	181600	21732045	1660	1660	1660	1660	0
75	20240319	181500	21732045	1660	1660	1660	1660	0
76	20240319	181400	21732045	1660	1660	1660	1660	0
77	20240319	181300	21732045	1660	1660	1660	1660	0
78	20240319	181200	21732045	1660	1660	1660	1660	0
79	20240319	181100	21732045	1660	1660	1660	1660	0
80	20240319	181000	21732045	1660	1660	1660	1660	0
81	20240319	180900	21732045	1660	1660	1660	1660	0
82	20240319	180800	21732045	1660	1660	1660	1660	0
83	20240319	180700	21732045	1660	1660	1660	1660	0
84	20240319	180600	21732045	1660	1660	1660	1660	0
85	20240319	180500	21732045	1660	1660	1660	1660	0
86	20240319	180400	21732045	1660	1660	1660	1660	0
87	20240319	180300	21732045	1660	1660	1660	1660	0
88	20240319	180200	21732045	1660	1660	1660	1660	0
89	20240319	180100	21732045	1660	1660	1660	1660	0
90	20240319	180000	21732045	1660	1660	1660	1660	0
91	20240319	175900	21732045	1660	1660	1660	1660	0
92	20240319	175800	21732045	1660	1660	1660	1660	460
93	20240319	175700	21732045	1660	1660	1660	1660	0
94	20240319	175600	21732045	1660	1660	1660	1660	0
95	20240319	175500	21732045	1660	1660	1660	1660	0
96	20240319	175400	21732045	1660	1660	1660	1660	0
97	20240319	175300	21732045	1660	1660	1660	1660	0
98	20240319	175200	21732045	1660	1660	1660	1660	0
99	20240319	175100	21732045	1660	1660	1660	1660	0
100	20240319	175000	21732045	1660	1660	1660	1660	0
101	20240319	174900	21732045	1660	1660	1660	1660	0
102	20240319	174800	21732045	1660	1660	1660	1660	0
103	20240319	174700	21732045	1660	1660	1660	1660	0
104	20240319	174600	21732045	1660	1660	1660	1660	0
105	20240319	174500	21732045	1660	1660	1660	1660	0
106	20240319	174400	21732045	1660	1660	1660	1660	0
107	20240319	174300	21732045	1660	1660	1660	1660	0
108	20240319	174200	21732045	1660	1660	1660	1660	0
109	20240319	174100	21732045	1660	1660	1660	1660	0
110	20240319	174000	21732045	1660	1660	1660	1660	0
111	20240319	173900	21732045	1660	1660	1660	1660	0
112	20240319	173800	21732045	1660	1660	1660	1660	0
113	20240319	173700	21732045	1660	1660	1660	1660	0
114	20240319	173600	21732045	1660	1660	1660	1660	0
115	20240319	173500	21732045	1660	1660	1660	1660	0
116	20240319	173400	21732045	1660	1660	1660	1660	0
117	20240319	173300	21732045	1660	1660	1660	1660	0
118	20240319	173200	21732045	1660	1660	1660	1660	0
119	20240319	173100	21732045	1660	1660	1660	1660	0
120	20240319	173000	21732045	1660	1660	1660	1660	0
121	20240319	172900	21732045	1660	1660	1660	1660	0
122	20240319	172800	21732045	1660	1660	1660	1660	460
123	20240319	172700	21732045	1660	1660	1660	1660	0
124	20240319	172600	21732045	1660	1660	1660	1660	0
125	20240319	172500	21732045	1660	1660	1660	1660	0
126	20240319	172400	21732045	1660	1660	1660	1660	0
127	20240319	172300	21732045	1660	1660	1660	1660	0
128	20240319	172200	21732045	1660	1660	1660	1660	0
129	20240319	172100	21732045	1660	1660	1660	1660	0
130	20240319	172000	21732045	1660	1660	1660	1660	0
131	20240319	171900	21732045	1660	1660	1660	1660	0
132	20240319	171800	21732045	1660	1660	1660	1660	0
133	20240319	171700	21732045	1660	1660	1660	1660	0
134	20240319	171600	21732045	1660	1660	1660	1660	0
135	20240319	171500	21732045	1660	1660	1660	1660	0
136	20240319	171400	21732045	1660	1660	1660	1660	0
137	20240319	171300	21732045	1660	1660	1660	1660	0
138	20240319	171200	21732045	1660	1660	1660	1660	0
139	20240319	171100	21732045	1660	1660	1660	1660	0
140	20240319	171000	21732045	1660	1660	1660	1660	0
141	20240319	170900	21732045	1660	1660	1660	1660	0
142	20240319	170800	21732045	1660	1660	1660	1660	0
143	20240319	170700	21732045	1660	1660	1660	1660	0
144	20240319	170600	21732045	1660	1660	1660	1660	0
145	20240319	170500	21732045	1660	1660	1660	1660	0
146	20240319	170400	21732045	1660	1660	1660	1660	0
147	20240319	170300	21732045	1660	1660	1660	1660	0
148	20240319	170200	21732045	1660	1660	1660	1660	0
149	20240319	170100	21732045	1660	1660	1660	1660	0
150	20240319	170000	21732045	1660	1660	1660	1660	0
151	20240319	165900	21732045	1660	1660	1660	1660	0
152	20240319	165800	21732045	1660	1660	1660	1660	460
153	20240319	165700	21732045	1660	1660	1660	1660	0
154	20240319	165600	21732045	1660	1660	1660	1660	0
155	20240319	165500	21732045	1660	1660	1660	1660	0
156	20240319	165400	21732045	1660	1660	1660	1660	0
157	20240319	165300	21732045	1660	1660	1660	1660	0
158	20240319	165200	21732045	1660	1660	1660	1660	0
159	20240319	165100	21732045	1660	1660	1660	1660	0
160	20240319	165000	21732045	1660	1660	1660	1660	0
161	20240319	164900	21732045	1660	1660	1660	1660	0
162	20240319	164800	21732045	1660	1660	1660	1660	0
163	20240319	164700	21732045	1660	1660	1660	1660	0
164	20240319	164600	21732045	1660	1660	1660	1660	0
165	20240319	164500	21732045	1660	1660	1660	1660	0
166	20240319	164400	21732045	1660	1660	1660	1660	0
167	20240319	164300	21732045	1660	1660	1660	1660	0
168	20240319	164200	21732045	1660	1660	1660	1660	0
169	20240319	164100	21732045	1660	1660	1660	1660	0
170	20240319	164000	21732045	1660	1660	1660	1660	0
171	20240319	163900	21732045	1660	1660	1660	1660	0
172	20240319	163800	21732045	1660	1660	1660	1660	0
173	20240319	163700	21732045	1660	1660	1660	1660	0
174	20240319	163600	21732045	1660	1660	1660	1660	0
175	20240319	163500	21732045	1660	1660	1660	1660	0
176	20240319	163400	21732045	1660	1660	1660	1660	0
177	20240319	163300	21732045	1660	1660	1660	1660	0
178	20240319	163200	21732045	1660	1660	1660	1660	0
179	20240319	163100	21732045	1660	1660	1660	1660	0
180	20240319	163000	21732045	1660	1660	1660	1660	0
181	20240319	162900	21732045	1660	1660	1660	1660	0
182	20240319	162800	21732045	1660	1660	1660	1660	460
183	20240319	162700	21732045	1660	1660	1660	1660	0
184	20240319	162600	21732045	1660	1660	1660	1660	0
185	20240319	162500	21732045	1660	1660	1660	1660	0
186	20240319	162400	21732045	1660	1660	1660	1660	0
187	20240319	162300	21732045	1660	1660	1660	1660	0
188	20240319	162200	21732045	1660	1660	1660	1660	0
189	20240319	162100	21732045	1660	1660	1660	1660	0
190	20240319	162000	21732045	1660	1660	1660	1660	0
191	20240319	161900	21732045	1660	1660	1660	1660	0
192	20240319	161800	21732045	1660	1660	1660	1660	0
193	20240319	161700	21732045	1660	1660	1660	1660	0
194	20240319	161600	21732045	1660	1660	1660	1660	0
195	20240319	161500	21732045	1660	1660	1660	1660	0
196	20240319	161400	21732045	1660	1660	1660	1660	0
197	20240319	161300	21732045	1660	1660	1660	1660	0
198	20240319	161200	21732045	1660	1660	1660	1660	0
199	20240319	161100	21732045	1660	1660	1660	1660	0
200	20240319	161000	21732045	1660	1660	1660	1660	0
201	20240319	160900	21732045	1660	1660	1660	1660	0
202	20240319	160800	21732045	1660	1660	1660	1660	0
203	20240319	160700	21732045	1660	1660	1660	1660	0
204	20240319	160600	21732045	1660	1660	1660	1660	0
205	20240319	160500	21732045	1660	1660	1660	1660	0
206	20240319	160400	21732045	1660	1660	1660	1660	0
207	20240319	160300	21732045	1660	1660	1660	1660	0
208	20240319	160200	21732045	1660	1660	1660	1660	0
209	20240319	160100	21732045	1660	1660	1660	1660	0
210	20240319	160000	21732045	1660	1660	1660	1660	0
211	20240319	155900	21732045	1660	1660	1660	1660	0
212	20240319	155800	21732045	1660	1660	1660	1660	460
213	20240319	155700	21732045	1660	1660	1660	1660	0
214	20240319	155600	21732045	1660	1660	1660	1660	0
215	20240319	155500	21732045	1660	1660	1660	1660	0
216	20240319	155400	21732045	1660	1660	1660	1660	0
217	20240319	155300	21732045	1660	1660	1660	1660	0
218	20240319	155200	21732045	1660	1660	1660	1660	0
219	20240319	155100	21732045	1660	1660	1660	1660	0
220	20240319	155000	21732045	1660	1660	1660	1660	0
221	20240319	154900	21732045	1660	1660	1660	1660	0
222	20240319	154800	21732045	1660	1660	1660	1660	0
223	20240319	154700	21732045	1660	1660	1660	1660	0
224	20240319	154600	21732045	1660	1660	1660	1660	0
225	20240319	154500	21732045	1660	1660	1660	1660	0
226	20240319	154400	21732045	1660	1660	1660	1660	0
227	20240319	154300	21732045	1660	1660	1660	1660	0
228	20240319	154200	21732045	1660	1660	1660	1660	0
229	20240319	154100	21732045	1660	1660	1660	1660	0
230	20240319	154000	21732045	1660	1660	1660	1660	0
231	20240319	153900	21732045	1660	1660	1660	1660	0
232	20240319	153800	21732045	1660	1660	1660	1660	0
233	20240319	153700	21732045	1660	1660	1660	1660	0
234	20240319	153600	21732045	1660	1660	1660	1660	0
235	20240319	153500	21732045	1660	1660	1660	1660	0
236	20240319	153400	21732045	1660	1660	1660	1660	0
237	20240319	153300	21732045	1660	1660	1660	1660	0
238	20240319	153200	21732045	1660	1660	1660	1660	0
239	20240319	153100	21732045	1660	1660	1660	1660	0
240	20240319	153000	21732045	1660	1660	1660	1660	460
241	20240319	152900	20968445	1658	1658	1658	1658	0
242	20240319	152800	20968445	1658	1658	1658	1658	0
243	20240319	152700	20968445	1658	1658	1658	1658	0
244	20240319	152600	20968445	1658	1658	1658	1658	0
245	20240319	152500	20968445	1658	1658	1658	1658	0
246	20240319	152400	20968445	1658	1658	1658	1658	0
247	20240319	152300	20968445	1658	1658	1658	1658	0
248	20240319	152200	20968445	1658	1658	1658	1658	0
249	20240319	152100	20968445	1658	1658	1658	1658	0
250	20240319	152000	20968445	1658	1658	1658	1658	0
251	20240319	151900	20968445	1658	1658	1658	1658	0
252	20240319	151800	20968445	1658	1658	1658	1658	0
253	20240319	151700	20968445	1658	1658	1658	1658	0
254	20240319	151600	20968445	1658	1658	1658	1658	0
255	20240319	151500	20968445	1658	1658	1658	1658	0
256	20240319	151400	20968445	1658	1658	1658	1658	0
257	20240319	151300	20968445	1658	1658	1658	1658	0
258	20240319	151200	20968445	1658	1658	1658	1658	0
259	20240319	151100	20968445	1658	1658	1658	1658	0
260	20240319	151000	20968445	1658	1658	1658	1658	3
261	20240319	150900	20963471	1658	1658	1658	1658	0
262	20240319	150800	20963471	1658	1658	1658	1658	0
263	20240319	150700	20963471	1658	1658	1658	1658	0
264	20240319	150600	20963471	1658	1658	1658	1658	0
265	20240319	150500	20963471	1658	1658	1658	1658	4
266	20240319	150400	20956839	1659	1659	1659	1659	0
267	20240319	150300	20956839	1659	1659	1659	1659	0
268	20240319	150200	20956839	1659	1659	1659	1659	0
269	20240319	150100	20956839	1659	1659	1659	1659	0
270	20240319	150000	20956839	1659	1659	1659	1659	0
271	20240319	145900	20956839	1659	1659	1659	1659	0
272	20240319	145800	20956839	1659	1659	1659	1659	0
273	20240319	145700	20956839	1659	1659	1659	1659	0
274	20240319	145600	20956839	1659	1659	1659	1659	0
275	20240319	145500	20956839	1659	1659	1659	1659	0
276	20240319	145400	20956839	1659	1659	1659	1659	0
277	20240319	145300	20956839	1659	1659	1659	1659	0
278	20240319	145200	20956839	1659	1659	1659	1659	0
279	20240319	145100	20956839	1659	1659	1659	1659	0
280	20240319	145000	20956839	1659	1659	1659	1659	0
281	20240319	144900	20956839	1659	1659	1659	1659	0
282	20240319	144800	20956839	1659	1659	1659	1659	10
283	20240319	144700	20940249	1647	1647	1647	1647	0
284	20240319	144600	20940249	1647	1647	1647	1647	0
285	20240319	144500	20940249	1647	1647	1647	1647	0
286	20240319	144400	20940249	1647	1647	1647	1647	0
287	20240319	144300	20940249	1647	1647	1647	1647	0
288	20240319	144200	20940249	1647	1647	1647	1647	0
289	20240319	144100	20940249	1647	1647	1647	1647	0
290	20240319	144000	20940249	1647	1650	1650	1647	196
291	20240319	143900	20616946	1650	1650	1650	1650	0
292	20240319	143800	20616946	1650	1650	1650	1650	0
293	20240319	143700	20616946	1650	1650	1650	1650	0
294	20240319	143600	20616946	1650	1650	1650	1650	0
295	20240319	143500	20616946	1650	1650	1650	1650	0
296	20240319	143400	20616946	1650	1650	1650	1650	0
297	20240319	143300	20616946	1650	1650	1650	1650	0
298	20240319	143200	20616946	1650	1650	1650	1650	0
299	20240319	143100	20616946	1650	1650	1650	1650	0
300	20240319	143000	20616946	1650	1650	1650	1650	0
301	20240319	142900	20616946	1650	1650	1650	1650	0
302	20240319	142800	20616946	1650	1650	1650	1650	0
303	20240319	142700	20616946	1650	1650	1650	1650	1
304	20240319	142600	20615296	1660	1660	1660	1660	0
305	20240319	142500	20615296	1660	1660	1660	1660	0
306	20240319	142400	20615296	1660	1660	1660	1660	0
307	20240319	142300	20615296	1660	1660	1660	1660	0
308	20240319	142200	20615296	1660	1660	1660	1660	0
309	20240319	142100	20615296	1660	1660	1660	1660	0
310	20240319	142000	20615296	1660	1660	1660	1660	0
311	20240319	141900	20615296	1660	1660	1660	1660	0
312	20240319	141800	20615296	1660	1660	1660	1660	0
313	20240319	141700	20615296	1660	1660	1660	1660	0
314	20240319	141600	20615296	1660	1660	1660	1660	0
315	20240319	141500	20615296	1660	1660	1660	1660	0
316	20240319	141400	20615296	1660	1660	1660	1660	0
317	20240319	141300	20615296	1660	1660	1660	1660	0
318	20240319	141200	20615296	1660	1660	1660	1660	0
319	20240319	141100	20615296	1660	1660	1660	1660	0
320	20240319	141000	20615296	1660	1660	1660	1660	0
321	20240319	140900	20615296	1660	1660	1660	1660	0
322	20240319	140800	20615296	1660	1660	1660	1660	0
323	20240319	140700	20615296	1660	1660	1660	1660	0
324	20240319	140600	20615296	1660	1660	1660	1660	0
325	20240319	140500	20615296	1660	1660	1660	1660	0
326	20240319	140400	20615296	1660	1660	1660	1660	0
327	20240319	140300	20615296	1660	1660	1660	1660	0
328	20240319	140200	20615296	1660	1660	1660	1660	0
329	20240319	140100	20615296	1660	1660	1660	1660	0
330	20240319	140000	20615296	1660	1660	1660	1660	0
331	20240319	135900	20615296	1660	1660	1660	1660	24
332	20240319	135800	20575456	1660	1660	1660	1660	0
333	20240319	135700	20575456	1660	1660	1660	1660	0
334	20240319	135600	20575456	1660	1660	1660	1660	0
335	20240319	135500	20575456	1660	1660	1660	1660	0
336	20240319	135400	20575456	1660	1660	1660	1660	0
337	20240319	135300	20575456	1660	1660	1660	1660	0
338	20240319	135200	20575456	1660	1660	1660	1660	0
339	20240319	135100	20575456	1660	1660	1660	1660	0
340	20240319	135000	20575456	1660	1660	1660	1660	0
341	20240319	134900	20575456	1660	1660	1660	1660	0
342	20240319	134800	20575456	1660	1660	1660	1660	0
343	20240319	134700	20575456	1660	1660	1660	1660	0
344	20240319	134600	20575456	1660	1660	1660	1660	0
345	20240319	134500	20575456	1660	1660	1660	1660	0
346	20240319	134400	20575456	1660	1660	1660	1660	0
347	20240319	134300	20575456	1660	1660	1660	1660	0
348	20240319	134200	20575456	1660	1660	1660	1660	0
349	20240319	134100	20575456	1660	1660	1660	1660	0
350	20240319	134000	20575456	1660	1660	1660	1660	0
351	20240319	133900	20575456	1660	1660	1660	1660	0
352	20240319	133800	20575456	1660	1660	1660	1660	0
353	20240319	133700	20575456	1660	1660	1660	1660	0
354	20240319	133600	20575456	1660	1660	1660	1660	0
355	20240319	133500	20575456	1660	1660	1660	1660	0
356	20240319	133400	20575456	1660	1660	1660	1660	0
357	20240319	133300	20575456	1660	1660	1660	1660	0
358	20240319	133200	20575456	1660	1660	1660	1660	0
359	20240319	133100	20575456	1660	1660	1660	1660	0
360	20240319	133000	20575456	1660	1660	1660	1660	0
361	20240319	132900	20575456	1660	1660	1660	1660	0
362	20240319	132800	20575456	1660	1660	1660	1660	0
363	20240319	132700	20575456	1660	1660	1660	1660	0
364	20240319	132600	20575456	1660	1660	1660	1660	13
365	20240319	132500	20553876	1662	1662	1662	1662	0
366	20240319	132400	20553876	1662	1662	1662	1662	0
367	20240319	132300	20553876	1662	1662	1662	1662	0
368	20240319	132200	20553876	1662	1662	1662	1662	0
369	20240319	132100	20553876	1662	1662	1662	1662	0
370	20240319	132000	20553876	1662	1662	1662	1662	0
371	20240319	131900	20553876	1662	1662	1662	1662	0
372	20240319	131800	20553876	1662	1662	1662	1662	0
373	20240319	131700	20553876	1662	1662	1662	1662	0
374	20240319	131600	20553876	1662	1662	1662	1662	0
375	20240319	131500	20553876	1662	1662	1662	1662	0
376	20240319	131400	20553876	1662	1662	1662	1662	0
377	20240319	131300	20553876	1662	1662	1662	1662	0
378	20240319	131200	20553876	1662	1662	1662	1662	0
379	20240319	131100	20553876	1662	1662	1662	1662	0
380	20240319	131000	20553876	1662	1662	1662	1662	0
381	20240319	130900	20553876	1662	1662	1662	1662	0
382	20240319	130800	20553876	1662	1662	1662	1662	0
383	20240319	130700	20553876	1662	1662	1662	1662	0
384	20240319	130600	20553876	1662	1662	1662	1662	0
385	20240319	130500	20553876	1662	1662	1662	1662	0
386	20240319	130400	20553876	1662	1662	1662	1662	0
387	20240319	130300	20553876	1662	1662	1662	1662	0
388	20240319	130200	20553876	1662	1662	1662	1662	0
389	20240319	130100	20553876	1662	1650	1662	1650	61
390	20240319	130000	20453214	1664	1664	1664	1664	0
391	20240319	125900	20453214	1664	1664	1664	1664	0
392	20240319	125800	20453214	1664	1664	1664	1664	0
393	20240319	125700	20453214	1664	1664	1664	1664	0
394	20240319	125600	20453214	1664	1664	1664	1664	1
395	20240319	125500	20451550	1660	1660	1660	1660	0
396	20240319	125400	20451550	1660	1660	1660	1660	0
397	20240319	125300	20451550	1660	1660	1660	1660	0
398	20240319	125200	20451550	1660	1660	1660	1660	0
399	20240319	125100	20451550	1660	1660	1660	1660	0
400	20240319	125000	20451550	1660	1660	1660	1660	0
401	20240319	124900	20451550	1660	1660	1660	1660	0
402	20240319	124800	20451550	1660	1660	1660	1660	979
403	20240319	124700	18826410	1660	1660	1660	1660	1021
404	20240319	124600	17131550	1664	1664	1664	1664	0
405	20240319	124500	17131550	1664	1664	1664	1664	1
406	20240319	124400	17129886	1650	1650	1650	1650	0
407	20240319	124300	17129886	1650	1650	1650	1650	0
408	20240319	124200	17129886	1650	1650	1650	1650	0
409	20240319	124100	17129886	1650	1650	1650	1650	0
410	20240319	124000	17129886	1650	1650	1650	1650	0
411	20240319	123900	17129886	1650	1650	1650	1650	11
412	20240319	123800	17111736	1667	1667	1667	1667	0
413	20240319	123700	17111736	1667	1667	1667	1667	0
414	20240319	123600	17111736	1667	1667	1667	1667	0
415	20240319	123500	17111736	1667	1667	1667	1667	0
416	20240319	123400	17111736	1667	1667	1667	1667	0
417	20240319	123300	17111736	1667	1667	1667	1667	0
418	20240319	123200	17111736	1667	1667	1667	1667	0
419	20240319	123100	17111736	1667	1667	1667	1667	0
420	20240319	123000	17111736	1667	1667	1667	1667	0
421	20240319	122900	17111736	1667	1667	1667	1667	0
422	20240319	122800	17111736	1667	1667	1667	1667	0
423	20240319	122700	17111736	1667	1667	1667	1667	0
424	20240319	122600	17111736	1667	1667	1667	1667	0
425	20240319	122500	17111736	1667	1667	1667	1667	0
426	20240319	122400	17111736	1667	1667	1667	1667	1
427	20240319	122300	17110069	1652	1652	1652	1652	20
428	20240319	122200	17077029	1652	1652	1652	1652	10
429	20240319	122100	17060509	1653	1666	1668	1653	61
430	20240319	122000	16958788	1668	1654	1668	1654	43
431	20240319	121900	16887628	1643	1643	1643	1643	0
432	20240319	121800	16887628	1643	1643	1643	1643	0
433	20240319	121700	16887628	1643	1643	1643	1643	0
434	20240319	121600	16887628	1643	1643	1643	1643	0
435	20240319	121500	16887628	1643	1643	1643	1643	0
436	20240319	121400	16887628	1643	1653	1653	1643	501
437	20240319	121300	16063369	1660	1660	1660	1660	0
438	20240319	121200	16063369	1660	1660	1660	1660	0
439	20240319	121100	16063369	1660	1660	1660	1660	0
440	20240319	121000	16063369	1660	1660	1660	1660	0
441	20240319	120900	16063369	1660	1660	1660	1660	0
442	20240319	120800	16063369	1660	1660	1660	1660	0
443	20240319	120700	16063369	1660	1660	1660	1660	0
444	20240319	120600	16063369	1660	1660	1660	1660	0
445	20240319	120500	16063369	1660	1660	1660	1660	0
446	20240319	120400	16063369	1660	1660	1660	1660	0
447	20240319	120300	16063369	1660	1660	1660	1660	0
448	20240319	120200	16063369	1660	1660	1660	1660	300
449	20240319	120100	15565369	1660	1660	1660	1660	0
450	20240319	120000	15565369	1660	1660	1660	1660	0
451	20240319	115900	15565369	1660	1660	1660	1660	0
452	20240319	115800	15565369	1660	1660	1660	1660	0
453	20240319	115700	15565369	1660	1660	1660	1660	0
454	20240319	115600	15565369	1660	1660	1660	1660	0
455	20240319	115500	15565369	1660	1660	1660	1660	1
456	20240319	115400	15563709	1654	1654	1654	1654	0
457	20240319	115300	15563709	1654	1654	1654	1654	1
458	20240319	115200	15562055	1661	1661	1661	1661	0
459	20240319	115100	15562055	1661	1661	1661	1661	0
460	20240319	115000	15562055	1661	1661	1661	1661	0
461	20240319	114900	15562055	1661	1661	1661	1661	0
462	20240319	114800	15562055	1661	1661	1661	1661	0
463	20240319	114700	15562055	1661	1661	1661	1661	0
464	20240319	114600	15562055	1661	1661	1661	1661	0
465	20240319	114500	15562055	1661	1661	1661	1661	0
466	20240319	114400	15562055	1661	1661	1661	1661	0
467	20240319	114300	15562055	1661	1661	1661	1661	0
468	20240319	114200	15562055	1661	1661	1661	1661	0
469	20240319	114100	15562055	1661	1661	1661	1661	0
470	20240319	114000	15562055	1661	1661	1661	1661	0
471	20240319	113900	15562055	1661	1661	1661	1661	0
472	20240319	113800	15562055	1661	1661	1661	1661	1
473	20240319	113700	15560394	1652	1652	1652	1652	0
474	20240319	113600	15560394	1652	1652	1652	1652	0
475	20240319	113500	15560394	1652	1652	1652	1652	0
476	20240319	113400	15560394	1652	1652	1652	1652	0
477	20240319	113300	15560394	1652	1654	1654	1652	499
478	20240319	113200	14735819	1654	1655	1655	1654	31
479	20240319	113100	14684515	1664	1664	1664	1664	0
480	20240319	113000	14684515	1664	1664	1664	1664	0
481	20240319	112900	14684515	1664	1664	1664	1664	0
482	20240319	112800	14684515	1664	1664	1664	1664	0
483	20240319	112700	14684515	1664	1664	1664	1664	0
484	20240319	112600	14684515	1664	1664	1664	1664	0
485	20240319	112500	14684515	1664	1664	1664	1664	0
486	20240319	112400	14684515	1664	1664	1664	1664	0
487	20240319	112300	14684515	1664	1664	1664	1664	0
488	20240319	112200	14684515	1664	1664	1664	1664	0
489	20240319	112100	14684515	1664	1664	1664	1664	0
490	20240319	112000	14684515	1664	1664	1664	1664	0
491	20240319	111900	14684515	1664	1664	1664	1664	0
492	20240319	111800	14684515	1664	1664	1664	1664	0
493	20240319	111700	14684515	1664	1664	1664	1664	0
494	20240319	111600	14684515	1664	1664	1664	1664	0
495	20240319	111500	14684515	1664	1664	1664	1664	0
496	20240319	111400	14684515	1664	1664	1664	1664	0
497	20240319	111300	14684515	1664	1664	1664	1664	0
498	20240319	111200	14684515	1664	1664	1664	1664	0
499	20240319	111100	14684515	1664	1664	1664	1664	0
500	20240319	111000	14684515	1664	1664	1664	1664	0
501	20240319	110900	14684515	1664	1664	1664	1664	0
502	20240319	110800	14684515	1664	1664	1664	1664	0
503	20240319	110700	14684515	1664	1664	1664	1664	0
504	20240319	110600	14684515	1664	1664	1664	1664	1
505	20240319	110500	14682851	1663	1663	1663	1663	0
506	20240319	110400	14682851	1663	1663	1663	1663	0
507	20240319	110300	14682851	1663	1663	1663	1663	0
508	20240319	110200	14682851	1663	1663	1663	1663	0
509	20240319	110100	14682851	1663	1663	1663	1663	0
510	20240319	110000	14682851	1663	1663	1663	1663	0
511	20240319	105900	14682851	1663	1663	1663	1663	0
512	20240319	105800	14682851	1663	1663	1663	1663	0
513	20240319	105700	14682851	1663	1663	1663	1663	0
514	20240319	105600	14682851	1663	1663	1663	1663	0
515	20240319	105500	14682851	1663	1663	1663	1663	0
516	20240319	105400	14682851	1663	1663	1663	1663	4776
517	20240319	105300	6740363	1663	1655	1663	1655	321
518	20240319	105200	6209020	1666	1666	1666	1666	4
519	20240319	105100	6202356	1667	1660	1667	1660	5
520	20240319	105000	6194049	1659	1659	1659	1659	0
521	20240319	104900	6194049	1659	1659	1659	1659	0
522	20240319	104800	6194049	1659	1659	1659	1659	0
523	20240319	104700	6194049	1659	1659	1659	1659	0
524	20240319	104600	6194049	1659	1659	1659	1659	0
525	20240319	104500	6194049	1659	1659	1659	1659	0
526	20240319	104400	6194049	1659	1659	1659	1659	19
527	20240319	104300	6162528	1659	1659	1659	1659	0
528	20240319	104200	6162528	1659	1659	1659	1659	0
529	20240319	104100	6162528	1659	1659	1659	1659	0
530	20240319	104000	6162528	1659	1659	1659	1659	0
531	20240319	103900	6162528	1659	1659	1659	1659	0
532	20240319	103800	6162528	1659	1659	1659	1659	0
533	20240319	103700	6162528	1659	1659	1659	1659	0
534	20240319	103600	6162528	1659	1659	1659	1659	0
535	20240319	103500	6162528	1659	1659	1659	1659	0
536	20240319	103400	6162528	1659	1659	1659	1659	0
537	20240319	103300	6162528	1659	1659	1659	1659	0
538	20240319	103200	6162528	1659	1659	1659	1659	0
539	20240319	103100	6162528	1659	1659	1659	1659	1
540	20240319	103000	6160869	1655	1655	1655	1655	0
541	20240319	102900	6160869	1655	1655	1655	1655	0
542	20240319	102800	6160869	1655	1655	1655	1655	0
543	20240319	102700	6160869	1655	1655	1655	1655	0
544	20240319	102600	6160869	1655	1655	1655	1655	0
545	20240319	102500	6160869	1655	1655	1655	1655	12
546	20240319	102400	6141009	1660	1660	1660	1660	0
547	20240319	102300	6141009	1660	1660	1660	1660	0
548	20240319	102200	6141009	1660	1660	1660	1660	0
549	20240319	102100	6141009	1660	1660	1660	1660	996
550	20240319	102000	4487649	1660	1660	1660	1660	310
551	20240319	101900	3973049	1669	1669	1669	1669	0
552	20240319	101800	3973049	1669	1669	1669	1669	1
553	20240319	101700	3971380	1660	1660	1660	1660	0
554	20240319	101600	3971380	1660	1660	1660	1660	4
555	20240319	101500	3964740	1669	1669	1669	1669	0
556	20240319	101400	3964740	1669	1669	1669	1669	0
557	20240319	101300	3964740	1669	1669	1669	1669	0
558	20240319	101200	3964740	1669	1669	1669	1669	1
559	20240319	101100	3963071	1668	1668	1668	1668	0
560	20240319	101000	3963071	1668	1668	1668	1668	1000
561	20240319	100900	2295071	1668	1660	1668	1660	191
562	20240319	100800	1978003	1660	1660	1660	1660	0
563	20240319	100700	1978003	1660	1660	1660	1660	0
564	20240319	100600	1978003	1660	1660	1660	1660	0
565	20240319	100500	1978003	1660	1660	1660	1660	1
566	20240319	100400	1976343	1662	1662	1662	1662	0
567	20240319	100300	1976343	1662	1662	1662	1662	0
568	20240319	100200	1976343	1662	1662	1662	1662	2
569	20240319	100100	1973019	1663	1663	1663	1663	0
570	20240319	100000	1973019	1663	1663	1663	1663	0
571	20240319	095900	1973019	1663	1663	1663	1663	0
572	20240319	095800	1973019	1663	1663	1663	1663	0
573	20240319	095700	1973019	1663	1663	1663	1663	0
574	20240319	095600	1973019	1663	1663	1663	1663	0
575	20240319	095500	1973019	1663	1663	1663	1663	0
576	20240319	095400	1973019	1663	1663	1663	1663	0
577	20240319	095300	1973019	1663	1663	1663	1663	5
578	20240319	095200	1964704	1664	1664	1664	1664	0
579	20240319	095100	1964704	1664	1664	1664	1664	0
580	20240319	095000	1964704	1664	1664	1664	1664	0
581	20240319	094900	1964704	1664	1664	1664	1664	0
582	20240319	094800	1964704	1664	1664	1664	1664	0
583	20240319	094700	1964704	1664	1664	1664	1664	0
584	20240319	094600	1964704	1664	1664	1664	1664	0
585	20240319	094500	1964704	1664	1664	1664	1664	0
586	20240319	094400	1964704	1664	1664	1664	1664	30
587	20240319	094300	1914784	1664	1664	1664	1664	0
588	20240319	094200	1914784	1664	1664	1664	1664	0
589	20240319	094100	1914784	1664	1664	1664	1664	0
590	20240319	094000	1914784	1664	1664	1664	1664	0
591	20240319	093900	1914784	1664	1664	1664	1664	0
592	20240319	093800	1914784	1664	1664	1664	1664	0
593	20240319	093700	1914784	1664	1664	1664	1664	0
594	20240319	093600	1914784	1664	1664	1664	1664	0
595	20240319	093500	1914784	1664	1664	1664	1664	0
596	20240319	093400	1914784	1664	1664	1664	1664	0
597	20240319	093300	1914784	1664	1664	1664	1664	1
598	20240319	093200	1913120	1654	1654	1654	1654	1
599	20240319	093100	1911466	1666	1666	1666	1666	0
600	20240319	093000	1911466	1666	1666	1666	1666	0
601	20240319	092900	1911466	1666	1655	1666	1655	2
602	20240319	092800	1908145	1655	1655	1655	1655	0
603	20240319	092700	1908145	1655	1655	1655	1655	0
604	20240319	092600	1908145	1655	1655	1655	1655	0
605	20240319	092500	1908145	1655	1655	1655	1655	5
606	20240319	092400	1899870	1663	1663	1663	1663	0
607	20240319	092300	1899870	1663	1663	1663	1663	150
608	20240319	092200	1650420	1663	1663	1663	1663	0
609	20240319	092100	1650420	1663	1663	1663	1663	1
610	20240319	092000	1648757	1653	1653	1653	1653	0
611	20240319	091900	1648757	1653	1653	1653	1653	1
612	20240319	091800	1647104	1663	1663	1663	1663	0
613	20240319	091700	1647104	1663	1663	1663	1663	20
614	20240319	091600	1613844	1663	1663	1663	1663	0
615	20240319	091500	1613844	1663	1663	1663	1663	2
616	20240319	091400	1610518	1653	1653	1653	1653	0
617	20240319	091300	1610518	1653	1654	1654	1653	323
618	20240319	091200	1076280	1667	1667	1667	1667	0
619	20240319	091100	1076280	1667	1667	1667	1667	0
620	20240319	091000	1076280	1667	1667	1667	1654	6
621	20240319	090900	1066330	1655	1656	1656	1655	11
622	20240319	090800	1048122	1667	1668	1668	1657	203
623	20240319	090700	711730	1658	1669	1669	1657	32
624	20240319	090600	658653	1656	1656	1656	1656	1
625	20240319	090500	656997	1668	1668	1668	1668	1
626	20240319	090400	655329	1666	1666	1666	1666	180
627	20240319	090300	355449	1666	1665	1666	1665	2
628	20240319	090200	352118	1650	1650	1650	1650	1
629	20240319	090100	350468	1666	1656	1666	1656	50
630	20240319	090000	267320	1640	1640	1640	1640	163