KissMeData/202960/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201300	97266406	1745	1745	1745	1745	528
3	20240329	201200	97266406	1745	1745	1745	1745	0
4	20240329	201100	97266406	1745	1745	1745	1745	0
5	20240329	201000	97266406	1745	1745	1745	1745	0
6	20240329	200900	97266406	1745	1745	1745	1745	0
7	20240329	200800	97266406	1745	1745	1745	1745	0
8	20240329	200700	97266406	1745	1745	1745	1745	0
9	20240329	200600	97266406	1745	1745	1745	1745	0
10	20240329	200500	97266406	1745	1745	1745	1745	0
11	20240329	200400	97266406	1745	1745	1745	1745	0
12	20240329	200300	97266406	1745	1745	1745	1745	0
13	20240329	200200	97266406	1745	1745	1745	1745	0
14	20240329	200100	97266406	1745	1745	1745	1745	0
15	20240329	200000	97266406	1745	1745	1745	1745	0
16	20240329	195900	97266406	1745	1745	1745	1745	0
17	20240329	195800	97266406	1745	1745	1745	1745	0
18	20240329	195700	97266406	1745	1745	1745	1745	0
19	20240329	195600	97266406	1745	1745	1745	1745	0
20	20240329	195500	97266406	1745	1745	1745	1745	0
21	20240329	195400	97266406	1745	1745	1745	1745	0
22	20240329	195300	97266406	1745	1745	1745	1745	0
23	20240329	195200	97266406	1745	1745	1745	1745	0
24	20240329	195100	97266406	1745	1745	1745	1745	0
25	20240329	195000	97266406	1745	1745	1745	1745	0
26	20240329	194900	97266406	1745	1745	1745	1745	0
27	20240329	194800	97266406	1745	1745	1745	1745	0
28	20240329	194700	97266406	1745	1745	1745	1745	0
29	20240329	194600	97266406	1745	1745	1745	1745	0
30	20240329	194500	97266406	1745	1745	1745	1745	0
31	20240329	194400	97266406	1745	1745	1745	1745	0
32	20240329	194300	97266406	1745	1745	1745	1745	528
33	20240329	194200	97266406	1745	1745	1745	1745	0
34	20240329	194100	97266406	1745	1745	1745	1745	0
35	20240329	194000	97266406	1745	1745	1745	1745	0
36	20240329	193900	97266406	1745	1745	1745	1745	0
37	20240329	193800	97266406	1745	1745	1745	1745	0
38	20240329	193700	97266406	1745	1745	1745	1745	0
39	20240329	193600	97266406	1745	1745	1745	1745	0
40	20240329	193500	97266406	1745	1745	1745	1745	0
41	20240329	193400	97266406	1745	1745	1745	1745	0
42	20240329	193300	97266406	1745	1745	1745	1745	0
43	20240329	193200	97266406	1745	1745	1745	1745	0
44	20240329	193100	97266406	1745	1745	1745	1745	0
45	20240329	193000	97266406	1745	1745	1745	1745	0
46	20240329	192900	97266406	1745	1745	1745	1745	0
47	20240329	192800	97266406	1745	1745	1745	1745	0
48	20240329	192700	97266406	1745	1745	1745	1745	0
49	20240329	192600	97266406	1745	1745	1745	1745	0
50	20240329	192500	97266406	1745	1745	1745	1745	0
51	20240329	192400	97266406	1745	1745	1745	1745	0
52	20240329	192300	97266406	1745	1745	1745	1745	0
53	20240329	192200	97266406	1745	1745	1745	1745	0
54	20240329	192100	97266406	1745	1745	1745	1745	0
55	20240329	192000	97266406	1745	1745	1745	1745	0
56	20240329	191900	97266406	1745	1745	1745	1745	0
57	20240329	191800	97266406	1745	1745	1745	1745	0
58	20240329	191700	97266406	1745	1745	1745	1745	0
59	20240329	191600	97266406	1745	1745	1745	1745	0
60	20240329	191500	97266406	1745	1745	1745	1745	0
61	20240329	191400	97266406	1745	1745	1745	1745	0
62	20240329	191300	97266406	1745	1745	1745	1745	528
63	20240329	191200	97266406	1745	1745	1745	1745	0
64	20240329	191100	97266406	1745	1745	1745	1745	0
65	20240329	191000	97266406	1745	1745	1745	1745	0
66	20240329	190900	97266406	1745	1745	1745	1745	0
67	20240329	190800	97266406	1745	1745	1745	1745	0
68	20240329	190700	97266406	1745	1745	1745	1745	0
69	20240329	190600	97266406	1745	1745	1745	1745	0
70	20240329	190500	97266406	1745	1745	1745	1745	0
71	20240329	190400	97266406	1745	1745	1745	1745	0
72	20240329	190300	97266406	1745	1745	1745	1745	0
73	20240329	190200	97266406	1745	1745	1745	1745	0
74	20240329	190100	97266406	1745	1745	1745	1745	0
75	20240329	190000	97266406	1745	1745	1745	1745	0
76	20240329	185900	97266406	1745	1745	1745	1745	0
77	20240329	185800	97266406	1745	1745	1745	1745	0
78	20240329	185700	97266406	1745	1745	1745	1745	0
79	20240329	185600	97266406	1745	1745	1745	1745	0
80	20240329	185500	97266406	1745	1745	1745	1745	0
81	20240329	185400	97266406	1745	1745	1745	1745	0
82	20240329	185300	97266406	1745	1745	1745	1745	0
83	20240329	185200	97266406	1745	1745	1745	1745	0
84	20240329	185100	97266406	1745	1745	1745	1745	0
85	20240329	185000	97266406	1745	1745	1745	1745	0
86	20240329	184900	97266406	1745	1745	1745	1745	0
87	20240329	184800	97266406	1745	1745	1745	1745	0
88	20240329	184700	97266406	1745	1745	1745	1745	0
89	20240329	184600	97266406	1745	1745	1745	1745	0
90	20240329	184500	97266406	1745	1745	1745	1745	0
91	20240329	184400	97266406	1745	1745	1745	1745	0
92	20240329	184300	97266406	1745	1745	1745	1745	528
93	20240329	184200	97266406	1745	1745	1745	1745	0
94	20240329	184100	97266406	1745	1745	1745	1745	0
95	20240329	184000	97266406	1745	1745	1745	1745	0
96	20240329	183900	97266406	1745	1745	1745	1745	0
97	20240329	183800	97266406	1745	1745	1745	1745	0
98	20240329	183700	97266406	1745	1745	1745	1745	0
99	20240329	183600	97266406	1745	1745	1745	1745	0
100	20240329	183500	97266406	1745	1745	1745	1745	0
101	20240329	183400	97266406	1745	1745	1745	1745	0
102	20240329	183300	97266406	1745	1745	1745	1745	0
103	20240329	183200	97266406	1745	1745	1745	1745	0
104	20240329	183100	97266406	1745	1745	1745	1745	0
105	20240329	183000	97266406	1745	1745	1745	1745	0
106	20240329	182900	97266406	1745	1745	1745	1745	0
107	20240329	182800	97266406	1745	1745	1745	1745	0
108	20240329	182700	97266406	1745	1745	1745	1745	0
109	20240329	182600	97266406	1745	1745	1745	1745	0
110	20240329	182500	97266406	1745	1745	1745	1745	0
111	20240329	182400	97266406	1745	1745	1745	1745	0
112	20240329	182300	97266406	1745	1745	1745	1745	0
113	20240329	182200	97266406	1745	1745	1745	1745	0
114	20240329	182100	97266406	1745	1745	1745	1745	0
115	20240329	182000	97266406	1745	1745	1745	1745	0
116	20240329	181900	97266406	1745	1745	1745	1745	0
117	20240329	181800	97266406	1745	1745	1745	1745	0
118	20240329	181700	97266406	1745	1745	1745	1745	0
119	20240329	181600	97266406	1745	1745	1745	1745	0
120	20240329	181500	97266406	1745	1745	1745	1745	0
121	20240329	181400	97266406	1745	1745	1745	1745	0
122	20240329	181300	97266406	1745	1745	1745	1745	528
123	20240329	181200	97266406	1745	1745	1745	1745	0
124	20240329	181100	97266406	1745	1745	1745	1745	0
125	20240329	181000	97266406	1745	1745	1745	1745	0
126	20240329	180900	97266406	1745	1745	1745	1745	0
127	20240329	180800	97266406	1745	1745	1745	1745	0
128	20240329	180700	97266406	1745	1745	1745	1745	0
129	20240329	180600	97266406	1745	1745	1745	1745	0
130	20240329	180500	97266406	1745	1745	1745	1745	0
131	20240329	180400	97266406	1745	1745	1745	1745	0
132	20240329	180300	97266406	1745	1745	1745	1745	0
133	20240329	180200	97266406	1745	1745	1745	1745	0
134	20240329	180100	97266406	1745	1745	1745	1745	0
135	20240329	180000	97266406	1745	1745	1745	1745	0
136	20240329	175900	97266406	1745	1745	1745	1745	0
137	20240329	175800	97266406	1745	1745	1745	1745	0
138	20240329	175700	97266406	1745	1745	1745	1745	0
139	20240329	175600	97266406	1745	1745	1745	1745	0
140	20240329	175500	97266406	1745	1745	1745	1745	0
141	20240329	175400	97266406	1745	1745	1745	1745	0
142	20240329	175300	97266406	1745	1745	1745	1745	0
143	20240329	175200	97266406	1745	1745	1745	1745	0
144	20240329	175100	97266406	1745	1745	1745	1745	0
145	20240329	175000	97266406	1745	1745	1745	1745	0
146	20240329	174900	97266406	1745	1745	1745	1745	0
147	20240329	174800	97266406	1745	1745	1745	1745	0
148	20240329	174700	97266406	1745	1745	1745	1745	0
149	20240329	174600	97266406	1745	1745	1745	1745	0
150	20240329	174500	97266406	1745	1745	1745	1745	0
151	20240329	174400	97266406	1745	1745	1745	1745	0
152	20240329	174300	97266406	1745	1745	1745	1745	528
153	20240329	174200	97266406	1745	1745	1745	1745	0
154	20240329	174100	97266406	1745	1745	1745	1745	0
155	20240329	174000	97266406	1745	1745	1745	1745	0
156	20240329	173900	97266406	1745	1745	1745	1745	0
157	20240329	173800	97266406	1745	1745	1745	1745	0
158	20240329	173700	97266406	1745	1745	1745	1745	0
159	20240329	173600	97266406	1745	1745	1745	1745	0
160	20240329	173500	97266406	1745	1745	1745	1745	0
161	20240329	173400	97266406	1745	1745	1745	1745	0
162	20240329	173300	97266406	1745	1745	1745	1745	0
163	20240329	173200	97266406	1745	1745	1745	1745	0
164	20240329	173100	97266406	1745	1745	1745	1745	0
165	20240329	173000	97266406	1745	1745	1745	1745	0
166	20240329	172900	97266406	1745	1745	1745	1745	0
167	20240329	172800	97266406	1745	1745	1745	1745	0
168	20240329	172700	97266406	1745	1745	1745	1745	0
169	20240329	172600	97266406	1745	1745	1745	1745	0
170	20240329	172500	97266406	1745	1745	1745	1745	0
171	20240329	172400	97266406	1745	1745	1745	1745	0
172	20240329	172300	97266406	1745	1745	1745	1745	0
173	20240329	172200	97266406	1745	1745	1745	1745	0
174	20240329	172100	97266406	1745	1745	1745	1745	0
175	20240329	172000	97266406	1745	1745	1745	1745	0
176	20240329	171900	97266406	1745	1745	1745	1745	0
177	20240329	171800	97266406	1745	1745	1745	1745	0
178	20240329	171700	97266406	1745	1745	1745	1745	0
179	20240329	171600	97266406	1745	1745	1745	1745	0
180	20240329	171500	97266406	1745	1745	1745	1745	0
181	20240329	171400	97266406	1745	1745	1745	1745	0
182	20240329	171300	97266406	1745	1745	1745	1745	528
183	20240329	171200	97266406	1745	1745	1745	1745	0
184	20240329	171100	97266406	1745	1745	1745	1745	0
185	20240329	171000	97266406	1745	1745	1745	1745	0
186	20240329	170900	97266406	1745	1745	1745	1745	0
187	20240329	170800	97266406	1745	1745	1745	1745	0
188	20240329	170700	97266406	1745	1745	1745	1745	0
189	20240329	170600	97266406	1745	1745	1745	1745	0
190	20240329	170500	97266406	1745	1745	1745	1745	0
191	20240329	170400	97266406	1745	1745	1745	1745	0
192	20240329	170300	97266406	1745	1745	1745	1745	0
193	20240329	170200	97266406	1745	1745	1745	1745	0
194	20240329	170100	97266406	1745	1745	1745	1745	0
195	20240329	170000	97266406	1745	1745	1745	1745	0
196	20240329	165900	97266406	1745	1745	1745	1745	0
197	20240329	165800	97266406	1745	1745	1745	1745	0
198	20240329	165700	97266406	1745	1745	1745	1745	0
199	20240329	165600	97266406	1745	1745	1745	1745	0
200	20240329	165500	97266406	1745	1745	1745	1745	0
201	20240329	165400	97266406	1745	1745	1745	1745	0
202	20240329	165300	97266406	1745	1745	1745	1745	0
203	20240329	165200	97266406	1745	1745	1745	1745	0
204	20240329	165100	97266406	1745	1745	1745	1745	0
205	20240329	165000	97266406	1745	1745	1745	1745	0
206	20240329	164900	97266406	1745	1745	1745	1745	0
207	20240329	164800	97266406	1745	1745	1745	1745	0
208	20240329	164700	97266406	1745	1745	1745	1745	0
209	20240329	164600	97266406	1745	1745	1745	1745	0
210	20240329	164500	97266406	1745	1745	1745	1745	0
211	20240329	164400	97266406	1745	1745	1745	1745	0
212	20240329	164300	97266406	1745	1745	1745	1745	528
213	20240329	164200	97266406	1745	1745	1745	1745	0
214	20240329	164100	97266406	1745	1745	1745	1745	0
215	20240329	164000	97266406	1745	1745	1745	1745	0
216	20240329	163900	97266406	1745	1745	1745	1745	0
217	20240329	163800	97266406	1745	1745	1745	1745	0
218	20240329	163700	97266406	1745	1745	1745	1745	0
219	20240329	163600	97266406	1745	1745	1745	1745	0
220	20240329	163500	97266406	1745	1745	1745	1745	0
221	20240329	163400	97266406	1745	1745	1745	1745	0
222	20240329	163300	97266406	1745	1745	1745	1745	0
223	20240329	163200	97266406	1745	1745	1745	1745	0
224	20240329	163100	97266406	1745	1745	1745	1745	0
225	20240329	163000	97266406	1745	1745	1745	1745	0
226	20240329	162900	97266406	1745	1745	1745	1745	0
227	20240329	162800	97266406	1745	1745	1745	1745	0
228	20240329	162700	97266406	1745	1745	1745	1745	0
229	20240329	162600	97266406	1745	1745	1745	1745	0
230	20240329	162500	97266406	1745	1745	1745	1745	0
231	20240329	162400	97266406	1745	1745	1745	1745	0
232	20240329	162300	97266406	1745	1745	1745	1745	0
233	20240329	162200	97266406	1745	1745	1745	1745	0
234	20240329	162100	97266406	1745	1745	1745	1745	0
235	20240329	162000	97266406	1745	1745	1745	1745	0
236	20240329	161900	97266406	1745	1745	1745	1745	0
237	20240329	161800	97266406	1745	1745	1745	1745	0
238	20240329	161700	97266406	1745	1745	1745	1745	0
239	20240329	161600	97266406	1745	1745	1745	1745	0
240	20240329	161500	97266406	1745	1745	1745	1745	0
241	20240329	161400	97266406	1745	1745	1745	1745	0
242	20240329	161300	97266406	1745	1745	1745	1745	528
243	20240329	161200	97266406	1745	1745	1745	1745	0
244	20240329	161100	97266406	1745	1745	1745	1745	0
245	20240329	161000	97266406	1745	1745	1745	1745	0
246	20240329	160900	97266406	1745	1745	1745	1745	0
247	20240329	160800	97266406	1745	1745	1745	1745	0
248	20240329	160700	97266406	1745	1745	1745	1745	0
249	20240329	160600	97266406	1745	1745	1745	1745	0
250	20240329	160500	97266406	1745	1745	1745	1745	0
251	20240329	160400	97266406	1745	1745	1745	1745	0
252	20240329	160300	97266406	1745	1745	1745	1745	0
253	20240329	160200	97266406	1745	1745	1745	1745	0
254	20240329	160100	97266406	1745	1745	1745	1745	0
255	20240329	160000	97266406	1745	1745	1745	1745	0
256	20240329	155900	97266406	1745	1745	1745	1745	0
257	20240329	155800	97266406	1745	1745	1745	1745	0
258	20240329	155700	97266406	1745	1745	1745	1745	0
259	20240329	155600	97266406	1745	1745	1745	1745	0
260	20240329	155500	97266406	1745	1745	1745	1745	0
261	20240329	155400	97266406	1745	1745	1745	1745	0
262	20240329	155300	97266406	1745	1745	1745	1745	0
263	20240329	155200	97266406	1745	1745	1745	1745	0
264	20240329	155100	97266406	1745	1745	1745	1745	0
265	20240329	155000	97266406	1745	1745	1745	1745	0
266	20240329	154900	97266406	1745	1745	1745	1745	0
267	20240329	154800	97266406	1745	1745	1745	1745	0
268	20240329	154700	97266406	1745	1745	1745	1745	0
269	20240329	154600	97266406	1745	1745	1745	1745	0
270	20240329	154500	97266406	1745	1745	1745	1745	0
271	20240329	154400	97266406	1745	1745	1745	1745	0
272	20240329	154300	97266406	1745	1745	1745	1745	528
273	20240329	154200	97266406	1745	1745	1745	1745	0
274	20240329	154100	97266406	1745	1745	1745	1745	0
275	20240329	154000	97266406	1745	1745	1745	1745	0
276	20240329	153900	97266406	1745	1745	1745	1745	0
277	20240329	153800	97266406	1745	1745	1745	1745	0
278	20240329	153700	97266406	1745	1745	1745	1745	0
279	20240329	153600	97266406	1745	1745	1745	1745	0
280	20240329	153500	97266406	1745	1745	1745	1745	0
281	20240329	153400	97266406	1745	1745	1745	1745	0
282	20240329	153300	97266406	1745	1745	1745	1745	0
283	20240329	153200	97266406	1745	1745	1745	1745	0
284	20240329	153100	97266406	1745	1745	1745	1745	0
285	20240329	153000	97266406	1745	1745	1745	1745	0
286	20240329	152900	97266406	1745	1745	1745	1745	0
287	20240329	152800	97266406	1745	1745	1745	1745	0
288	20240329	152700	97266406	1745	1745	1745	1745	0
289	20240329	152600	97266406	1745	1745	1745	1745	0
290	20240329	152500	97266406	1745	1745	1745	1745	0
291	20240329	152400	97266406	1745	1745	1745	1745	0
292	20240329	152300	97266406	1745	1745	1745	1745	0
293	20240329	152200	97266406	1745	1745	1745	1745	0
294	20240329	152100	97266406	1745	1745	1745	1745	0
295	20240329	152000	97266406	1745	1745	1745	1745	0
296	20240329	151900	97266406	1745	1745	1745	1745	0
297	20240329	151800	97266406	1745	1745	1745	1745	0
298	20240329	151700	97266406	1745	1745	1745	1745	0
299	20240329	151600	97266406	1745	1745	1745	1745	0
300	20240329	151500	97266406	1745	1745	1745	1745	0
301	20240329	151400	97266406	1745	1745	1745	1745	0
302	20240329	151300	97266406	1745	1745	1745	1745	0
303	20240329	151200	97266406	1745	1745	1745	1745	0
304	20240329	151100	97266406	1745	1745	1745	1745	0
305	20240329	151000	97266406	1745	1745	1745	1745	0
306	20240329	150900	97266406	1745	1745	1745	1745	0
307	20240329	150800	97266406	1745	1745	1745	1745	0
308	20240329	150700	97266406	1745	1745	1745	1745	0
309	20240329	150600	97266406	1745	1745	1745	1745	0
310	20240329	150500	97266406	1745	1745	1745	1745	0
311	20240329	150400	97266406	1745	1745	1745	1745	0
312	20240329	150300	97266406	1745	1745	1745	1745	0
313	20240329	150200	97266406	1745	1745	1745	1745	0
314	20240329	150100	97266406	1745	1745	1745	1745	0
315	20240329	150000	97266406	1745	1745	1745	1745	0
316	20240329	145900	97266406	1745	1745	1745	1745	0
317	20240329	145800	97266406	1745	1745	1745	1745	0
318	20240329	145700	97266406	1745	1745	1745	1745	0
319	20240329	145600	97266406	1745	1745	1745	1745	0
320	20240329	145500	97266406	1745	1745	1745	1745	0
321	20240329	145400	97266406	1745	1745	1745	1745	0
322	20240329	145300	97266406	1745	1745	1745	1745	0
323	20240329	145200	97266406	1745	1745	1745	1745	0
324	20240329	145100	97266406	1745	1745	1745	1745	0
325	20240329	145000	97266406	1745	1745	1745	1745	0
326	20240329	144900	97266406	1745	1745	1745	1745	0
327	20240329	144800	97266406	1745	1745	1745	1745	0
328	20240329	144700	97266406	1745	1745	1745	1745	0
329	20240329	144600	97266406	1745	1745	1745	1745	0
330	20240329	144500	97266406	1745	1745	1745	1745	0
331	20240329	144400	97266406	1745	1745	1745	1745	0
332	20240329	144300	97266406	1745	1745	1745	1745	0
333	20240329	144200	97266406	1745	1745	1745	1745	0
334	20240329	144100	97266406	1745	1745	1745	1745	0
335	20240329	144000	97266406	1745	1745	1745	1745	0
336	20240329	143900	97266406	1745	1745	1745	1745	0
337	20240329	143800	97266406	1745	1745	1745	1745	0
338	20240329	143700	97266406	1745	1745	1745	1745	0
339	20240329	143600	97266406	1745	1745	1745	1745	0
340	20240329	143500	97266406	1745	1745	1745	1745	0
341	20240329	143400	97266406	1745	1745	1745	1745	0
342	20240329	143300	97266406	1745	1745	1745	1745	0
343	20240329	143200	97266406	1745	1745	1745	1745	0
344	20240329	143100	97266406	1745	1745	1745	1745	0
345	20240329	143000	97266406	1745	1745	1745	1745	0
346	20240329	142900	97266406	1745	1745	1745	1745	0
347	20240329	142800	97266406	1745	1745	1745	1745	0
348	20240329	142700	97266406	1745	1745	1745	1745	0
349	20240329	142600	97266406	1745	1745	1745	1745	0
350	20240329	142500	97266406	1745	1745	1745	1745	0
351	20240329	142400	97266406	1745	1745	1745	1745	0
352	20240329	142300	97266406	1745	1745	1745	1745	0
353	20240329	142200	97266406	1745	1745	1745	1745	0
354	20240329	142100	97266406	1745	1745	1745	1745	0
355	20240329	142000	97266406	1745	1745	1745	1745	0
356	20240329	141900	97266406	1745	1745	1745	1745	0
357	20240329	141800	97266406	1745	1745	1745	1745	0
358	20240329	141700	97266406	1745	1745	1745	1745	0
359	20240329	141600	97266406	1745	1745	1745	1745	0
360	20240329	141500	97266406	1745	1745	1745	1745	0
361	20240329	141400	97266406	1745	1745	1745	1745	0
362	20240329	141300	97266406	1745	1745	1745	1745	0
363	20240329	141200	97266406	1745	1745	1745	1745	0
364	20240329	141100	97266406	1745	1745	1745	1745	0
365	20240329	141000	97266406	1745	1745	1745	1745	0
366	20240329	140900	97266406	1745	1745	1745	1745	0
367	20240329	140800	97266406	1745	1745	1745	1745	0
368	20240329	140700	97266406	1745	1745	1745	1745	0
369	20240329	140600	97266406	1745	1745	1745	1745	0
370	20240329	140500	97266406	1745	1745	1745	1745	0
371	20240329	140400	97266406	1745	1745	1745	1745	0
372	20240329	140300	97266406	1745	1745	1745	1745	0
373	20240329	140200	97266406	1745	1745	1745	1745	0
374	20240329	140100	97266406	1745	1745	1745	1745	0
375	20240329	140000	97266406	1745	1745	1745	1745	0
376	20240329	135900	97266406	1745	1745	1745	1745	0
377	20240329	135800	97266406	1745	1745	1745	1745	0
378	20240329	135700	97266406	1745	1745	1745	1745	0
379	20240329	135600	97266406	1745	1745	1745	1745	0
380	20240329	135500	97266406	1745	1745	1745	1745	0
381	20240329	135400	97266406	1745	1745	1745	1745	0
382	20240329	135300	97266406	1745	1745	1745	1745	0
383	20240329	135200	97266406	1745	1745	1745	1745	0
384	20240329	135100	97266406	1745	1745	1745	1745	0
385	20240329	135000	97266406	1745	1745	1745	1745	0
386	20240329	134900	97266406	1745	1745	1745	1745	0
387	20240329	134800	97266406	1745	1745	1745	1745	0
388	20240329	134700	97266406	1745	1745	1745	1745	0
389	20240329	134600	97266406	1745	1745	1745	1745	0
390	20240329	134500	97266406	1745	1745	1745	1745	0
391	20240329	134400	97266406	1745	1745	1745	1745	0
392	20240329	134300	97266406	1745	1745	1745	1745	0
393	20240329	134200	97266406	1745	1745	1745	1745	0
394	20240329	134100	97266406	1745	1745	1745	1745	0
395	20240329	134000	97266406	1745	1745	1745	1745	0
396	20240329	133900	97266406	1745	1745	1745	1745	0
397	20240329	133800	97266406	1745	1745	1745	1745	0
398	20240329	133700	97266406	1745	1745	1745	1745	0
399	20240329	133600	97266406	1745	1745	1745	1745	0
400	20240329	133500	97266406	1745	1745	1745	1745	0
401	20240329	133400	97266406	1745	1745	1745	1745	0
402	20240329	133300	97266406	1745	1745	1745	1745	0
403	20240329	133200	97266406	1745	1745	1745	1745	0
404	20240329	133100	97266406	1745	1745	1745	1745	0
405	20240329	133000	97266406	1745	1745	1745	1745	0
406	20240329	132900	97266406	1745	1745	1745	1745	0
407	20240329	132800	97266406	1745	1745	1745	1745	0
408	20240329	132700	97266406	1745	1745	1745	1745	0
409	20240329	132600	97266406	1745	1745	1745	1745	0
410	20240329	132500	97266406	1745	1745	1745	1745	528
411	20240329	132400	96345046	1745	1745	1745	1745	0
412	20240329	132300	96345046	1745	1745	1745	1745	0
413	20240329	132200	96345046	1745	1745	1745	1745	0
414	20240329	132100	96345046	1745	1745	1745	1745	0
415	20240329	132000	96345046	1745	1745	1745	1745	0
416	20240329	131900	96345046	1745	1745	1745	1745	0
417	20240329	131800	96345046	1745	1745	1745	1745	0
418	20240329	131700	96345046	1745	1745	1745	1745	0
419	20240329	131600	96345046	1745	1745	1745	1745	0
420	20240329	131500	96345046	1745	1745	1745	1745	0
421	20240329	131400	96345046	1745	1745	1745	1745	1586
422	20240329	131300	93577476	1745	1745	1745	1745	5011
423	20240329	131200	84833281	1745	1745	1745	1745	0
424	20240329	131100	84833281	1745	1745	1745	1745	0
425	20240329	131000	84833281	1745	1745	1745	1745	0
426	20240329	130900	84833281	1745	1745	1745	1745	0
427	20240329	130800	84833281	1745	1745	1745	1745	0
428	20240329	130700	84833281	1745	1745	1745	1745	0
429	20240329	130600	84833281	1745	1745	1745	1745	0
430	20240329	130500	84833281	1745	1745	1745	1745	0
431	20240329	130400	84833281	1745	1745	1745	1745	0
432	20240329	130300	84833281	1745	1745	1745	1745	0
433	20240329	130200	84833281	1745	1745	1745	1745	0
434	20240329	130100	84833281	1745	1745	1745	1745	0
435	20240329	130000	84833281	1745	1745	1745	1745	0
436	20240329	125900	84833281	1745	1745	1745	1745	0
437	20240329	125800	84833281	1745	1745	1745	1745	0
438	20240329	125700	84833281	1745	1745	1745	1745	0
439	20240329	125600	84833281	1745	1745	1745	1745	0
440	20240329	125500	84833281	1745	1745	1745	1745	0
441	20240329	125400	84833281	1745	1745	1745	1745	0
442	20240329	125300	84833281	1745	1745	1745	1745	0
443	20240329	125200	84833281	1745	1745	1745	1745	0
444	20240329	125100	84833281	1745	1745	1745	1745	0
445	20240329	125000	84833281	1745	1745	1745	1745	0
446	20240329	124900	84833281	1745	1745	1745	1745	0
447	20240329	124800	84833281	1745	1745	1745	1745	0
448	20240329	124700	84833281	1745	1745	1745	1745	0
449	20240329	124600	84833281	1745	1745	1745	1745	0
450	20240329	124500	84833281	1745	1745	1745	1745	0
451	20240329	124400	84833281	1745	1745	1745	1745	0
452	20240329	124300	84833281	1745	1745	1745	1745	0
453	20240329	124200	84833281	1745	1745	1745	1745	0
454	20240329	124100	84833281	1745	1745	1745	1745	0
455	20240329	124000	84833281	1745	1745	1745	1745	0
456	20240329	123900	84833281	1745	1745	1745	1745	0
457	20240329	123800	84833281	1745	1745	1745	1745	0
458	20240329	123700	84833281	1745	1745	1745	1745	0
459	20240329	123600	84833281	1745	1745	1745	1745	0
460	20240329	123500	84833281	1745	1745	1745	1745	0
461	20240329	123400	84833281	1745	1745	1745	1745	0
462	20240329	123300	84833281	1745	1745	1745	1745	0
463	20240329	123200	84833281	1745	1745	1745	1745	0
464	20240329	123100	84833281	1745	1745	1745	1745	2000
465	20240329	123000	81343281	1745	1745	1745	1745	1000
466	20240329	122900	79598281	1745	1745	1745	1745	0
467	20240329	122800	79598281	1745	1745	1745	1745	0
468	20240329	122700	79598281	1745	1745	1745	1745	0
469	20240329	122600	79598281	1745	1745	1745	1745	0
470	20240329	122500	79598281	1745	1745	1745	1745	0
471	20240329	122400	79598281	1745	1745	1745	1745	0
472	20240329	122300	79598281	1745	1745	1745	1745	0
473	20240329	122200	79598281	1745	1745	1745	1745	0
474	20240329	122100	79598281	1745	1745	1745	1745	0
475	20240329	122000	79598281	1745	1745	1745	1745	0
476	20240329	121900	79598281	1745	1745	1745	1745	0
477	20240329	121800	79598281	1745	1745	1745	1745	0
478	20240329	121700	79598281	1745	1745	1745	1745	6
479	20240329	121600	79587811	1745	1745	1745	1745	0
480	20240329	121500	79587811	1745	1745	1745	1745	0
481	20240329	121400	79587811	1745	1745	1745	1745	0
482	20240329	121300	79587811	1745	1745	1745	1745	0
483	20240329	121200	79587811	1745	1745	1745	1745	0
484	20240329	121100	79587811	1745	1745	1745	1745	0
485	20240329	121000	79587811	1745	1745	1745	1745	0
486	20240329	120900	79587811	1745	1745	1745	1745	0
487	20240329	120800	79587811	1745	1745	1745	1745	0
488	20240329	120700	79587811	1745	1745	1745	1745	0
489	20240329	120600	79587811	1745	1745	1745	1745	0
490	20240329	120500	79587811	1745	1745	1745	1745	0
491	20240329	120400	79587811	1745	1745	1745	1745	0
492	20240329	120300	79587811	1745	1745	1745	1745	0
493	20240329	120200	79587811	1745	1745	1745	1745	0
494	20240329	120100	79587811	1745	1745	1745	1745	404
495	20240329	120000	78882831	1745	1745	1745	1745	0
496	20240329	115900	78882831	1745	1745	1745	1745	0
497	20240329	115800	78882831	1745	1745	1745	1745	0
498	20240329	115700	78882831	1745	1745	1745	1745	0
499	20240329	115600	78882831	1745	1745	1745	1745	0
500	20240329	115500	78882831	1745	1745	1745	1745	0
501	20240329	115400	78882831	1745	1745	1745	1745	100
502	20240329	115300	78708331	1745	1745	1745	1745	0
503	20240329	115200	78708331	1745	1745	1745	1745	0
504	20240329	115100	78708331	1745	1745	1745	1745	0
505	20240329	115000	78708331	1745	1745	1745	1745	0
506	20240329	114900	78708331	1745	1745	1745	1745	3
507	20240329	114800	78703096	1745	1745	1745	1745	0
508	20240329	114700	78703096	1745	1745	1745	1745	0
509	20240329	114600	78703096	1745	1745	1745	1745	0
510	20240329	114500	78703096	1745	1745	1745	1745	0
511	20240329	114400	78703096	1745	1745	1745	1745	0
512	20240329	114300	78703096	1745	1745	1745	1745	0
513	20240329	114200	78703096	1745	1745	1745	1745	0
514	20240329	114100	78703096	1745	1745	1745	1745	0
515	20240329	114000	78703096	1745	1745	1745	1745	0
516	20240329	113900	78703096	1745	1745	1745	1745	0
517	20240329	113800	78703096	1745	1745	1745	1745	0
518	20240329	113700	78703096	1745	1745	1745	1745	0
519	20240329	113600	78703096	1745	1745	1745	1745	0
520	20240329	113500	78703096	1745	1745	1745	1745	0
521	20240329	113400	78703096	1745	1745	1745	1745	0
522	20240329	113300	78703096	1745	1745	1745	1745	0
523	20240329	113200	78703096	1745	1745	1745	1745	0
524	20240329	113100	78703096	1745	1745	1745	1745	0
525	20240329	113000	78703096	1745	1745	1745	1745	0
526	20240329	112900	78703096	1745	1745	1745	1745	0
527	20240329	112800	78703096	1745	1745	1745	1745	0
528	20240329	112700	78703096	1745	1745	1745	1745	0
529	20240329	112600	78703096	1745	1745	1745	1745	0
530	20240329	112500	78703096	1745	1745	1745	1745	0
531	20240329	112400	78703096	1745	1745	1745	1745	0
532	20240329	112300	78703096	1745	1745	1745	1745	0
533	20240329	112200	78703096	1745	1745	1745	1745	0
534	20240329	112100	78703096	1745	1745	1745	1745	0
535	20240329	112000	78703096	1745	1745	1745	1745	0
536	20240329	111900	78703096	1745	1745	1745	1745	0
537	20240329	111800	78703096	1745	1745	1745	1745	0
538	20240329	111700	78703096	1745	1745	1745	1745	6000
539	20240329	111600	68233096	1745	1745	1745	1745	0
540	20240329	111500	68233096	1745	1745	1745	1745	0
541	20240329	111400	68233096	1745	1745	1745	1745	0
542	20240329	111300	68233096	1745	1745	1745	1745	0
543	20240329	111200	68233096	1745	1745	1745	1745	0
544	20240329	111100	68233096	1745	1745	1745	1745	0
545	20240329	111000	68233096	1745	1745	1745	1745	0
546	20240329	110900	68233096	1745	1745	1745	1745	0
547	20240329	110800	68233096	1745	1745	1745	1745	0
548	20240329	110700	68233096	1745	1745	1745	1745	0
549	20240329	110600	68233096	1745	1745	1745	1745	0
550	20240329	110500	68233096	1745	1745	1745	1745	0
551	20240329	110400	68233096	1745	1745	1745	1745	0
552	20240329	110300	68233096	1745	1745	1745	1745	0
553	20240329	110200	68233096	1745	1745	1745	1745	0
554	20240329	110100	68233096	1745	1745	1745	1745	0
555	20240329	110000	68233096	1745	1745	1745	1745	0
556	20240329	105900	68233096	1745	1745	1745	1745	0
557	20240329	105800	68233096	1745	1745	1745	1745	0
558	20240329	105700	68233096	1745	1745	1745	1745	0
559	20240329	105600	68233096	1745	1745	1745	1745	0
560	20240329	105500	68233096	1745	1745	1745	1745	0
561	20240329	105400	68233096	1745	1745	1745	1745	0
562	20240329	105300	68233096	1745	1745	1745	1745	0
563	20240329	105200	68233096	1745	1745	1745	1745	0
564	20240329	105100	68233096	1745	1745	1745	1745	0
565	20240329	105000	68233096	1745	1745	1745	1745	0
566	20240329	104900	68233096	1745	1745	1745	1745	0
567	20240329	104800	68233096	1745	1745	1745	1745	0
568	20240329	104700	68233096	1745	1745	1745	1745	0
569	20240329	104600	68233096	1745	1745	1745	1745	0
570	20240329	104500	68233096	1745	1745	1745	1745	0
571	20240329	104400	68233096	1745	1745	1745	1745	0
572	20240329	104300	68233096	1745	1745	1745	1745	0
573	20240329	104200	68233096	1745	1745	1745	1745	1350
574	20240329	104100	65877346	1745	1745	1745	1745	0
575	20240329	104000	65877346	1745	1745	1745	1745	0
576	20240329	103900	65877346	1745	1745	1745	1745	0
577	20240329	103800	65877346	1745	1745	1745	1745	0
578	20240329	103700	65877346	1745	1745	1745	1745	0
579	20240329	103600	65877346	1745	1745	1745	1745	0
580	20240329	103500	65877346	1745	1745	1745	1745	1354
581	20240329	103400	63514616	1745	1745	1745	1745	0
582	20240329	103300	63514616	1745	1745	1745	1745	0
583	20240329	103200	63514616	1745	1745	1745	1745	0
584	20240329	103100	63514616	1745	1745	1745	1745	0
585	20240329	103000	63514616	1745	1745	1745	1745	0
586	20240329	102900	63514616	1745	1745	1745	1745	0
587	20240329	102800	63514616	1745	1745	1745	1745	0
588	20240329	102700	63514616	1745	1745	1745	1745	0
589	20240329	102600	63514616	1745	1745	1745	1745	3000
590	20240329	102500	58279616	1745	1745	1745	1745	0
591	20240329	102400	58279616	1745	1745	1745	1745	0
592	20240329	102300	58279616	1745	1745	1745	1745	0
593	20240329	102200	58279616	1745	1745	1745	1745	264
594	20240329	102100	57818936	1745	1745	1745	1745	0
595	20240329	102000	57818936	1745	1745	1745	1745	0
596	20240329	101900	57818936	1745	1745	1745	1745	0
597	20240329	101800	57818936	1745	1745	1745	1745	0
598	20240329	101700	57818936	1745	1745	1745	1745	0
599	20240329	101600	57818936	1745	1745	1745	1745	0
600	20240329	101500	57818936	1745	1745	1745	1745	0
601	20240329	101400	57818936	1745	1745	1745	1745	4140
602	20240329	101300	50594636	1745	1745	1745	1745	0
603	20240329	101200	50594636	1745	1745	1745	1745	0
604	20240329	101100	50594636	1745	1745	1745	1745	0
605	20240329	101000	50594636	1745	1745	1745	1745	0
606	20240329	100900	50594636	1745	1745	1745	1745	933
607	20240329	100800	48966551	1745	1745	1745	1745	0
608	20240329	100700	48966551	1745	1745	1745	1745	0
609	20240329	100600	48966551	1745	1745	1745	1745	201
610	20240329	100500	48615806	1745	1745	1745	1745	0
611	20240329	100400	48615806	1745	1745	1745	1745	0
612	20240329	100300	48615806	1745	1745	1745	1745	856
613	20240329	100200	47122086	1745	1745	1745	1745	0
614	20240329	100100	47122086	1745	1745	1745	1745	0
615	20240329	100000	47122086	1745	1745	1745	1745	0
616	20240329	095900	47122086	1745	1745	1745	1745	0
617	20240329	095800	47122086	1745	1745	1745	1745	0
618	20240329	095700	47122086	1745	1745	1745	1745	0
619	20240329	095600	47122086	1745	1745	1745	1745	0
620	20240329	095500	47122086	1745	1745	1745	1745	0
621	20240329	095400	47122086	1745	1745	1745	1745	184
622	20240329	095300	46801006	1745	1745	1745	1745	0
623	20240329	095200	46801006	1745	1745	1745	1745	0
624	20240329	095100	46801006	1745	1745	1745	1745	0
625	20240329	095000	46801006	1745	1745	1745	1745	500
626	20240329	094900	45928506	1745	1745	1745	1745	0
627	20240329	094800	45928506	1745	1745	1745	1745	0
628	20240329	094700	45928506	1745	1745	1745	1745	0
629	20240329	094600	45928506	1745	1745	1745	1745	500
630	20240329	094500	45056006	1745	1745	1745	1745	1050
631	20240329	094400	43223756	1745	1745	1745	1745	0
632	20240329	094300	43223756	1745	1745	1745	1745	0
633	20240329	094200	43223756	1745	1745	1745	1745	0
634	20240329	094100	43223756	1745	1745	1745	1745	0
635	20240329	094000	43223756	1745	1745	1745	1745	0
636	20240329	093900	43223756	1745	1745	1745	1745	0
637	20240329	093800	43223756	1745	1745	1745	1745	0
638	20240329	093700	43223756	1745	1745	1745	1745	10
639	20240329	093600	43206306	1745	1745	1745	1745	0
640	20240329	093500	43206306	1745	1745	1745	1745	23
641	20240329	093400	43166171	1745	1745	1745	1745	0
642	20240329	093300	43166171	1745	1745	1745	1745	20
643	20240329	093200	43131271	1745	1745	1745	1745	0
644	20240329	093100	43131271	1745	1745	1745	1745	0
645	20240329	093000	43131271	1745	1745	1745	1745	0
646	20240329	092900	43131271	1745	1745	1745	1745	200
647	20240329	092800	42782271	1745	1745	1745	1745	0
648	20240329	092700	42782271	1745	1745	1745	1745	1500
649	20240329	092600	40164771	1745	1743	1745	1743	5665
650	20240329	092500	30282446	1739	1735	1739	1735	2427
651	20240329	092400	26069545	1734	1734	1734	1734	92
652	20240329	092300	25910017	1734	1734	1734	1734	10
653	20240329	092200	25892677	1734	1734	1734	1734	62
654	20240329	092100	25785169	1733	1733	1733	1733	146
655	20240329	092000	25532151	1733	1733	1733	1733	301
656	20240329	091900	25010518	1736	1736	1736	1736	0
657	20240329	091800	25010518	1736	1736	1736	1736	0
658	20240329	091700	25010518	1736	1736	1736	1736	0
659	20240329	091600	25010518	1736	1736	1736	1736	0
660	20240329	091500	25010518	1736	1736	1736	1736	152
661	20240329	091400	24746646	1736	1736	1736	1736	20
662	20240329	091300	24711926	1736	1737	1737	1736	48
663	20240329	091200	24628588	1739	1739	1739	1739	2
664	20240329	091100	24625110	1739	1739	1739	1739	3
665	20240329	091000	24619893	1740	1740	1740	1740	0
666	20240329	090900	24619893	1740	1740	1740	1740	2550
667	20240329	090800	20182893	1740	1740	1740	1740	297
668	20240329	090700	19666113	1740	1744	1744	1740	189
669	20240329	090600	19336625	1744	1743	1744	1743	54
670	20240329	090500	19242454	1744	1744	1744	1744	1427
671	20240329	090400	16753766	1744	1743	1744	1743	1330
672	20240329	090300	14435237	1743	1743	1743	1743	49
673	20240329	090200	14349830	1745	1745	1745	1745	1287
674	20240329	090100	12104015	1745	1738	1745	1738	5400
675	20240329	090000	2705694	1739	1740	1740	1739	1555