KissMeData/001000/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183200	35508532	1450	1450	1450	1450	69
3	20240329	183100	35508532	1450	1450	1450	1450	0
4	20240329	183000	35508532	1450	1450	1450	1450	0
5	20240329	182900	35508532	1450	1450	1450	1450	0
6	20240329	182800	35508532	1450	1450	1450	1450	0
7	20240329	182700	35508532	1450	1450	1450	1450	0
8	20240329	182600	35508532	1450	1450	1450	1450	0
9	20240329	182500	35508532	1450	1450	1450	1450	0
10	20240329	182400	35508532	1450	1450	1450	1450	0
11	20240329	182300	35508532	1450	1450	1450	1450	0
12	20240329	182200	35508532	1450	1450	1450	1450	0
13	20240329	182100	35508532	1450	1450	1450	1450	0
14	20240329	182000	35508532	1450	1450	1450	1450	0
15	20240329	181900	35508532	1450	1450	1450	1450	0
16	20240329	181800	35508532	1450	1450	1450	1450	0
17	20240329	181700	35508532	1450	1450	1450	1450	0
18	20240329	181600	35508532	1450	1450	1450	1450	0
19	20240329	181500	35508532	1450	1450	1450	1450	0
20	20240329	181400	35508532	1450	1450	1450	1450	0
21	20240329	181300	35508532	1450	1450	1450	1450	0
22	20240329	181200	35508532	1450	1450	1450	1450	0
23	20240329	181100	35508532	1450	1450	1450	1450	0
24	20240329	181000	35508532	1450	1450	1450	1450	0
25	20240329	180900	35508532	1450	1450	1450	1450	0
26	20240329	180800	35508532	1450	1450	1450	1450	0
27	20240329	180700	35508532	1450	1450	1450	1450	0
28	20240329	180600	35508532	1450	1450	1450	1450	0
29	20240329	180500	35508532	1450	1450	1450	1450	0
30	20240329	180400	35508532	1450	1450	1450	1450	0
31	20240329	180300	35508532	1450	1450	1450	1450	0
32	20240329	180200	35508532	1450	1450	1450	1450	69
33	20240329	180100	35508532	1450	1450	1450	1450	0
34	20240329	180000	35508532	1450	1450	1450	1450	0
35	20240329	175900	35508532	1450	1450	1450	1450	0
36	20240329	175800	35508532	1450	1450	1450	1450	0
37	20240329	175700	35508532	1450	1450	1450	1450	0
38	20240329	175600	35508532	1450	1450	1450	1450	0
39	20240329	175500	35508532	1450	1450	1450	1450	0
40	20240329	175400	35508532	1450	1450	1450	1450	0
41	20240329	175300	35508532	1450	1450	1450	1450	0
42	20240329	175200	35508532	1450	1450	1450	1450	0
43	20240329	175100	35508532	1450	1450	1450	1450	0
44	20240329	175000	35508532	1450	1450	1450	1450	0
45	20240329	174900	35508532	1450	1450	1450	1450	0
46	20240329	174800	35508532	1450	1450	1450	1450	0
47	20240329	174700	35508532	1450	1450	1450	1450	0
48	20240329	174600	35508532	1450	1450	1450	1450	0
49	20240329	174500	35508532	1450	1450	1450	1450	0
50	20240329	174400	35508532	1450	1450	1450	1450	0
51	20240329	174300	35508532	1450	1450	1450	1450	0
52	20240329	174200	35508532	1450	1450	1450	1450	0
53	20240329	174100	35508532	1450	1450	1450	1450	0
54	20240329	174000	35508532	1450	1450	1450	1450	0
55	20240329	173900	35508532	1450	1450	1450	1450	0
56	20240329	173800	35508532	1450	1450	1450	1450	0
57	20240329	173700	35508532	1450	1450	1450	1450	0
58	20240329	173600	35508532	1450	1450	1450	1450	0
59	20240329	173500	35508532	1450	1450	1450	1450	0
60	20240329	173400	35508532	1450	1450	1450	1450	0
61	20240329	173300	35508532	1450	1450	1450	1450	0
62	20240329	173200	35508532	1450	1450	1450	1450	69
63	20240329	173100	35508532	1450	1450	1450	1450	0
64	20240329	173000	35508532	1450	1450	1450	1450	0
65	20240329	172900	35508532	1450	1450	1450	1450	0
66	20240329	172800	35508532	1450	1450	1450	1450	0
67	20240329	172700	35508532	1450	1450	1450	1450	0
68	20240329	172600	35508532	1450	1450	1450	1450	0
69	20240329	172500	35508532	1450	1450	1450	1450	0
70	20240329	172400	35508532	1450	1450	1450	1450	0
71	20240329	172300	35508532	1450	1450	1450	1450	0
72	20240329	172200	35508532	1450	1450	1450	1450	0
73	20240329	172100	35508532	1450	1450	1450	1450	0
74	20240329	172000	35508532	1450	1450	1450	1450	0
75	20240329	171900	35508532	1450	1450	1450	1450	0
76	20240329	171800	35508532	1450	1450	1450	1450	0
77	20240329	171700	35508532	1450	1450	1450	1450	0
78	20240329	171600	35508532	1450	1450	1450	1450	0
79	20240329	171500	35508532	1450	1450	1450	1450	0
80	20240329	171400	35508532	1450	1450	1450	1450	0
81	20240329	171300	35508532	1450	1450	1450	1450	0
82	20240329	171200	35508532	1450	1450	1450	1450	0
83	20240329	171100	35508532	1450	1450	1450	1450	0
84	20240329	171000	35508532	1450	1450	1450	1450	0
85	20240329	170900	35508532	1450	1450	1450	1450	0
86	20240329	170800	35508532	1450	1450	1450	1450	0
87	20240329	170700	35508532	1450	1450	1450	1450	0
88	20240329	170600	35508532	1450	1450	1450	1450	0
89	20240329	170500	35508532	1450	1450	1450	1450	0
90	20240329	170400	35508532	1450	1450	1450	1450	0
91	20240329	170300	35508532	1450	1450	1450	1450	0
92	20240329	170200	35508532	1450	1450	1450	1450	69
93	20240329	170100	35508532	1450	1450	1450	1450	0
94	20240329	170000	35508532	1450	1450	1450	1450	0
95	20240329	165900	35508532	1450	1450	1450	1450	0
96	20240329	165800	35508532	1450	1450	1450	1450	0
97	20240329	165700	35508532	1450	1450	1450	1450	0
98	20240329	165600	35508532	1450	1450	1450	1450	0
99	20240329	165500	35508532	1450	1450	1450	1450	0
100	20240329	165400	35508532	1450	1450	1450	1450	0
101	20240329	165300	35508532	1450	1450	1450	1450	0
102	20240329	165200	35508532	1450	1450	1450	1450	0
103	20240329	165100	35508532	1450	1450	1450	1450	0
104	20240329	165000	35508532	1450	1450	1450	1450	0
105	20240329	164900	35508532	1450	1450	1450	1450	0
106	20240329	164800	35508532	1450	1450	1450	1450	0
107	20240329	164700	35508532	1450	1450	1450	1450	0
108	20240329	164600	35508532	1450	1450	1450	1450	0
109	20240329	164500	35508532	1450	1450	1450	1450	0
110	20240329	164400	35508532	1450	1450	1450	1450	0
111	20240329	164300	35508532	1450	1450	1450	1450	0
112	20240329	164200	35508532	1450	1450	1450	1450	0
113	20240329	164100	35508532	1450	1450	1450	1450	0
114	20240329	164000	35508532	1450	1450	1450	1450	0
115	20240329	163900	35508532	1450	1450	1450	1450	0
116	20240329	163800	35508532	1450	1450	1450	1450	0
117	20240329	163700	35508532	1450	1450	1450	1450	0
118	20240329	163600	35508532	1450	1450	1450	1450	0
119	20240329	163500	35508532	1450	1450	1450	1450	0
120	20240329	163400	35508532	1450	1450	1450	1450	0
121	20240329	163300	35508532	1450	1450	1450	1450	0
122	20240329	163200	35508532	1450	1450	1450	1450	69
123	20240329	163100	35508532	1450	1450	1450	1450	0
124	20240329	163000	35508532	1450	1450	1450	1450	0
125	20240329	162900	35508532	1450	1450	1450	1450	0
126	20240329	162800	35508532	1450	1450	1450	1450	0
127	20240329	162700	35508532	1450	1450	1450	1450	0
128	20240329	162600	35508532	1450	1450	1450	1450	0
129	20240329	162500	35508532	1450	1450	1450	1450	0
130	20240329	162400	35508532	1450	1450	1450	1450	0
131	20240329	162300	35508532	1450	1450	1450	1450	0
132	20240329	162200	35508532	1450	1450	1450	1450	0
133	20240329	162100	35508532	1450	1450	1450	1450	0
134	20240329	162000	35508532	1450	1450	1450	1450	0
135	20240329	161900	35508532	1450	1450	1450	1450	0
136	20240329	161800	35508532	1450	1450	1450	1450	0
137	20240329	161700	35508532	1450	1450	1450	1450	0
138	20240329	161600	35508532	1450	1450	1450	1450	0
139	20240329	161500	35508532	1450	1450	1450	1450	0
140	20240329	161400	35508532	1450	1450	1450	1450	0
141	20240329	161300	35508532	1450	1450	1450	1450	0
142	20240329	161200	35508532	1450	1450	1450	1450	0
143	20240329	161100	35508532	1450	1450	1450	1450	0
144	20240329	161000	35508532	1450	1450	1450	1450	0
145	20240329	160900	35508532	1450	1450	1450	1450	0
146	20240329	160800	35508532	1450	1450	1450	1450	0
147	20240329	160700	35508532	1450	1450	1450	1450	0
148	20240329	160600	35508532	1450	1450	1450	1450	0
149	20240329	160500	35508532	1450	1450	1450	1450	0
150	20240329	160400	35508532	1450	1450	1450	1450	0
151	20240329	160300	35508532	1450	1450	1450	1450	0
152	20240329	160200	35508532	1450	1450	1450	1450	69
153	20240329	160100	35508532	1450	1450	1450	1450	0
154	20240329	160000	35508532	1450	1450	1450	1450	0
155	20240329	155900	35508532	1450	1450	1450	1450	0
156	20240329	155800	35508532	1450	1450	1450	1450	0
157	20240329	155700	35508532	1450	1450	1450	1450	0
158	20240329	155600	35508532	1450	1450	1450	1450	0
159	20240329	155500	35508532	1450	1450	1450	1450	0
160	20240329	155400	35508532	1450	1450	1450	1450	0
161	20240329	155300	35508532	1450	1450	1450	1450	0
162	20240329	155200	35508532	1450	1450	1450	1450	0
163	20240329	155100	35508532	1450	1450	1450	1450	0
164	20240329	155000	35508532	1450	1450	1450	1450	0
165	20240329	154900	35508532	1450	1450	1450	1450	0
166	20240329	154800	35508532	1450	1450	1450	1450	0
167	20240329	154700	35508532	1450	1450	1450	1450	0
168	20240329	154600	35508532	1450	1450	1450	1450	0
169	20240329	154500	35508532	1450	1450	1450	1450	0
170	20240329	154400	35508532	1450	1450	1450	1450	0
171	20240329	154300	35508532	1450	1450	1450	1450	0
172	20240329	154200	35508532	1450	1450	1450	1450	0
173	20240329	154100	35508532	1450	1450	1450	1450	0
174	20240329	154000	35508532	1450	1450	1450	1450	0
175	20240329	153900	35508532	1450	1450	1450	1450	0
176	20240329	153800	35508532	1450	1450	1450	1450	0
177	20240329	153700	35508532	1450	1450	1450	1450	0
178	20240329	153600	35508532	1450	1450	1450	1450	0
179	20240329	153500	35508532	1450	1450	1450	1450	0
180	20240329	153400	35508532	1450	1450	1450	1450	0
181	20240329	153300	35508532	1450	1450	1450	1450	0
182	20240329	153200	35508532	1450	1450	1450	1450	69
183	20240329	153100	35508532	1450	1450	1450	1450	0
184	20240329	153000	35508532	1450	1450	1450	1450	69
185	20240329	152900	35408482	1450	1450	1450	1450	0
186	20240329	152800	35408482	1450	1450	1450	1450	0
187	20240329	152700	35408482	1450	1450	1450	1450	0
188	20240329	152600	35408482	1450	1450	1450	1450	0
189	20240329	152500	35408482	1450	1450	1450	1450	0
190	20240329	152400	35408482	1450	1450	1450	1450	0
191	20240329	152300	35408482	1450	1450	1450	1450	0
192	20240329	152200	35408482	1450	1450	1450	1450	0
193	20240329	152100	35408482	1450	1450	1450	1450	0
194	20240329	152000	35408482	1450	1450	1450	1450	0
195	20240329	151900	35408482	1450	1450	1450	1450	0
196	20240329	151800	35408482	1450	1450	1450	1450	0
197	20240329	151700	35408482	1450	1450	1450	1450	100
198	20240329	151600	35263482	1450	1450	1450	1450	0
199	20240329	151500	35263482	1450	1450	1450	1450	0
200	20240329	151400	35263482	1450	1450	1450	1450	1
201	20240329	151300	35262032	1450	1450	1450	1450	0
202	20240329	151200	35262032	1450	1450	1450	1450	0
203	20240329	151100	35262032	1450	1450	1450	1450	0
204	20240329	151000	35262032	1450	1450	1450	1450	0
205	20240329	150900	35262032	1450	1450	1450	1450	0
206	20240329	150800	35262032	1450	1450	1450	1450	0
207	20240329	150700	35262032	1450	1450	1450	1450	0
208	20240329	150600	35262032	1450	1450	1450	1450	0
209	20240329	150500	35262032	1450	1450	1450	1450	0
210	20240329	150400	35262032	1450	1450	1450	1450	5
211	20240329	150300	35254782	1452	1452	1452	1452	0
212	20240329	150200	35254782	1452	1452	1452	1452	0
213	20240329	150100	35254782	1452	1452	1452	1450	35
214	20240329	150000	35203972	1452	1452	1452	1452	0
215	20240329	145900	35203972	1452	1452	1452	1452	0
216	20240329	145800	35203972	1452	1452	1452	1452	0
217	20240329	145700	35203972	1452	1452	1452	1452	0
218	20240329	145600	35203972	1452	1452	1452	1452	0
219	20240329	145500	35203972	1452	1452	1452	1452	0
220	20240329	145400	35203972	1452	1452	1452	1452	1
221	20240329	145300	35202520	1443	1443	1443	1443	0
222	20240329	145200	35202520	1443	1443	1443	1443	0
223	20240329	145100	35202520	1443	1443	1443	1443	0
224	20240329	145000	35202520	1443	1443	1443	1443	0
225	20240329	144900	35202520	1443	1443	1443	1443	1
226	20240329	144800	35201077	1452	1452	1452	1452	0
227	20240329	144700	35201077	1452	1452	1452	1452	0
228	20240329	144600	35201077	1452	1452	1452	1452	0
229	20240329	144500	35201077	1452	1452	1452	1452	0
230	20240329	144400	35201077	1452	1452	1452	1452	1
231	20240329	144300	35199625	1452	1452	1452	1452	400
232	20240329	144200	34618825	1452	1452	1452	1452	288
233	20240329	144100	34200649	1452	1444	1452	1444	6812
234	20240329	144000	24338817	1444	1444	1444	1444	0
235	20240329	143900	24338817	1444	1444	1444	1444	0
236	20240329	143800	24338817	1444	1444	1444	1444	0
237	20240329	143700	24338817	1444	1444	1444	1444	5
238	20240329	143600	24331597	1443	1443	1443	1443	0
239	20240329	143500	24331597	1443	1443	1443	1443	0
240	20240329	143400	24331597	1443	1443	1443	1443	0
241	20240329	143300	24331597	1443	1443	1443	1443	0
242	20240329	143200	24331597	1443	1443	1443	1443	15
243	20240329	143100	24309952	1445	1445	1445	1445	0
244	20240329	143000	24309952	1445	1445	1445	1445	0
245	20240329	142900	24309952	1445	1445	1445	1445	0
246	20240329	142800	24309952	1445	1445	1445	1445	0
247	20240329	142700	24309952	1445	1445	1445	1445	0
248	20240329	142600	24309952	1445	1445	1445	1445	0
249	20240329	142500	24309952	1445	1445	1445	1445	634
250	20240329	142400	23393822	1444	1444	1444	1444	0
251	20240329	142300	23393822	1444	1444	1444	1444	501
252	20240329	142200	22670378	1444	1444	1444	1444	199
253	20240329	142100	22383022	1444	1444	1444	1444	0
254	20240329	142000	22383022	1444	1444	1444	1444	0
255	20240329	141900	22383022	1444	1444	1444	1444	789
256	20240329	141800	21243706	1444	1444	1444	1444	0
257	20240329	141700	21243706	1444	1444	1444	1444	0
258	20240329	141600	21243706	1444	1444	1444	1444	0
259	20240329	141500	21243706	1444	1444	1444	1444	85
260	20240329	141400	21120966	1444	1444	1444	1444	0
261	20240329	141300	21120966	1444	1444	1444	1444	385
262	20240329	141200	20565026	1445	1445	1445	1445	0
263	20240329	141100	20565026	1445	1445	1445	1445	0
264	20240329	141000	20565026	1445	1445	1445	1445	0
265	20240329	140900	20565026	1445	1445	1445	1445	0
266	20240329	140800	20565026	1445	1445	1445	1445	0
267	20240329	140700	20565026	1445	1445	1445	1445	0
268	20240329	140600	20565026	1445	1445	1445	1445	0
269	20240329	140500	20565026	1445	1445	1445	1445	0
270	20240329	140400	20565026	1445	1445	1445	1445	0
271	20240329	140300	20565026	1445	1445	1445	1445	0
272	20240329	140200	20565026	1445	1445	1445	1445	0
273	20240329	140100	20565026	1445	1445	1445	1445	0
274	20240329	140000	20565026	1445	1445	1445	1445	0
275	20240329	135900	20565026	1445	1445	1445	1445	0
276	20240329	135800	20565026	1445	1445	1445	1445	0
277	20240329	135700	20565026	1445	1445	1445	1445	0
278	20240329	135600	20565026	1445	1445	1445	1445	0
279	20240329	135500	20565026	1445	1445	1445	1445	0
280	20240329	135400	20565026	1445	1445	1445	1445	0
281	20240329	135300	20565026	1445	1445	1445	1445	0
282	20240329	135200	20565026	1445	1445	1445	1445	0
283	20240329	135100	20565026	1445	1445	1445	1445	0
284	20240329	135000	20565026	1445	1445	1445	1445	0
285	20240329	134900	20565026	1445	1445	1445	1445	0
286	20240329	134800	20565026	1445	1445	1445	1445	0
287	20240329	134700	20565026	1445	1445	1445	1445	0
288	20240329	134600	20565026	1445	1445	1445	1445	0
289	20240329	134500	20565026	1445	1445	1445	1445	10
290	20240329	134400	20550576	1442	1442	1442	1442	0
291	20240329	134300	20550576	1442	1442	1442	1442	0
292	20240329	134200	20550576	1442	1442	1442	1442	0
293	20240329	134100	20550576	1442	1442	1442	1442	0
294	20240329	134000	20550576	1442	1442	1442	1442	128
295	20240329	133900	20366000	1442	1442	1442	1442	0
296	20240329	133800	20366000	1442	1443	1443	1442	1920
297	20240329	133700	17597219	1443	1443	1443	1443	6
298	20240329	133600	17588561	1445	1445	1445	1445	0
299	20240329	133500	17588561	1445	1445	1445	1445	0
300	20240329	133400	17588561	1445	1445	1445	1445	0
301	20240329	133300	17588561	1445	1445	1445	1445	2
302	20240329	133200	17585671	1444	1444	1444	1444	0
303	20240329	133100	17585671	1444	1444	1444	1444	0
304	20240329	133000	17585671	1444	1444	1444	1444	1000
305	20240329	132900	16141671	1445	1445	1445	1445	160
306	20240329	132800	15910471	1445	1445	1445	1445	0
307	20240329	132700	15910471	1445	1445	1445	1445	0
308	20240329	132600	15910471	1445	1445	1445	1445	0
309	20240329	132500	15910471	1445	1445	1445	1445	0
310	20240329	132400	15910471	1445	1445	1445	1445	0
311	20240329	132300	15910471	1445	1445	1445	1445	0
312	20240329	132200	15910471	1445	1445	1445	1445	0
313	20240329	132100	15910471	1445	1445	1445	1445	0
314	20240329	132000	15910471	1445	1445	1445	1445	0
315	20240329	131900	15910471	1445	1445	1445	1445	0
316	20240329	131800	15910471	1445	1445	1445	1445	0
317	20240329	131700	15910471	1445	1445	1445	1445	0
318	20240329	131600	15910471	1445	1445	1445	1445	0
319	20240329	131500	15910471	1445	1445	1445	1445	1
320	20240329	131400	15909026	1448	1448	1448	1448	0
321	20240329	131300	15909026	1448	1448	1448	1448	0
322	20240329	131200	15909026	1448	1448	1448	1448	0
323	20240329	131100	15909026	1448	1448	1448	1448	0
324	20240329	131000	15909026	1448	1448	1448	1448	0
325	20240329	130900	15909026	1448	1448	1448	1448	0
326	20240329	130800	15909026	1448	1448	1448	1448	0
327	20240329	130700	15909026	1448	1448	1448	1448	0
328	20240329	130600	15909026	1448	1448	1448	1448	0
329	20240329	130500	15909026	1448	1448	1448	1448	0
330	20240329	130400	15909026	1448	1448	1448	1448	259
331	20240329	130300	15533994	1451	1451	1451	1451	0
332	20240329	130200	15533994	1451	1451	1451	1451	0
333	20240329	130100	15533994	1451	1451	1451	1451	0
334	20240329	130000	15533994	1451	1451	1451	1451	0
335	20240329	125900	15533994	1451	1451	1451	1451	0
336	20240329	125800	15533994	1451	1451	1451	1451	0
337	20240329	125700	15533994	1451	1451	1451	1451	0
338	20240329	125600	15533994	1451	1451	1451	1451	0
339	20240329	125500	15533994	1451	1451	1451	1451	0
340	20240329	125400	15533994	1451	1451	1451	1451	0
341	20240329	125300	15533994	1451	1451	1451	1451	0
342	20240329	125200	15533994	1451	1451	1451	1451	0
343	20240329	125100	15533994	1451	1451	1451	1451	0
344	20240329	125000	15533994	1451	1451	1451	1451	0
345	20240329	124900	15533994	1451	1451	1451	1451	0
346	20240329	124800	15533994	1451	1451	1451	1451	0
347	20240329	124700	15533994	1451	1451	1451	1451	0
348	20240329	124600	15533994	1451	1451	1451	1451	0
349	20240329	124500	15533994	1451	1451	1451	1451	0
350	20240329	124400	15533994	1451	1451	1451	1451	0
351	20240329	124300	15533994	1451	1451	1451	1451	0
352	20240329	124200	15533994	1451	1451	1451	1451	0
353	20240329	124100	15533994	1451	1451	1451	1451	0
354	20240329	124000	15533994	1451	1451	1451	1451	0
355	20240329	123900	15533994	1451	1451	1451	1451	0
356	20240329	123800	15533994	1451	1451	1451	1451	0
357	20240329	123700	15533994	1451	1451	1451	1451	0
358	20240329	123600	15533994	1451	1451	1451	1451	0
359	20240329	123500	15533994	1451	1451	1451	1451	0
360	20240329	123400	15533994	1451	1451	1451	1451	0
361	20240329	123300	15533994	1451	1451	1451	1451	0
362	20240329	123200	15533994	1451	1451	1451	1451	0
363	20240329	123100	15533994	1451	1451	1451	1451	1
364	20240329	123000	15532543	1444	1444	1444	1444	6
365	20240329	122900	15523879	1452	1452	1452	1452	1
366	20240329	122800	15522427	1453	1453	1453	1453	0
367	20240329	122700	15522427	1453	1453	1453	1453	0
368	20240329	122600	15522427	1453	1453	1453	1453	0
369	20240329	122500	15522427	1453	1453	1453	1453	0
370	20240329	122400	15522427	1453	1452	1453	1452	137
371	20240329	122300	15323464	1453	1453	1453	1453	0
372	20240329	122200	15323464	1453	1453	1453	1453	0
373	20240329	122100	15323464	1453	1453	1453	1453	20
374	20240329	122000	15294404	1453	1453	1453	1453	0
375	20240329	121900	15294404	1453	1453	1453	1453	0
376	20240329	121800	15294404	1453	1453	1453	1453	0
377	20240329	121700	15294404	1453	1453	1453	1453	0
378	20240329	121600	15294404	1453	1453	1453	1453	0
379	20240329	121500	15294404	1453	1453	1453	1453	3
380	20240329	121400	15290045	1454	1454	1454	1454	0
381	20240329	121300	15290045	1454	1454	1454	1454	0
382	20240329	121200	15290045	1454	1454	1454	1454	0
383	20240329	121100	15290045	1454	1454	1454	1454	0
384	20240329	121000	15290045	1454	1454	1454	1454	0
385	20240329	120900	15290045	1454	1454	1454	1454	0
386	20240329	120800	15290045	1454	1454	1454	1454	0
387	20240329	120700	15290045	1454	1454	1454	1454	0
388	20240329	120600	15290045	1454	1454	1454	1454	0
389	20240329	120500	15290045	1454	1454	1454	1454	0
390	20240329	120400	15290045	1454	1454	1454	1454	0
391	20240329	120300	15290045	1454	1454	1454	1454	0
392	20240329	120200	15290045	1454	1454	1454	1454	0
393	20240329	120100	15290045	1454	1454	1454	1454	0
394	20240329	120000	15290045	1454	1454	1454	1454	0
395	20240329	115900	15290045	1454	1454	1454	1454	0
396	20240329	115800	15290045	1454	1454	1454	1454	0
397	20240329	115700	15290045	1454	1454	1454	1454	0
398	20240329	115600	15290045	1454	1454	1454	1454	0
399	20240329	115500	15290045	1454	1454	1454	1454	0
400	20240329	115400	15290045	1454	1454	1454	1454	0
401	20240329	115300	15290045	1454	1454	1454	1454	0
402	20240329	115200	15290045	1454	1454	1454	1454	0
403	20240329	115100	15290045	1454	1454	1454	1454	0
404	20240329	115000	15290045	1454	1454	1454	1454	0
405	20240329	114900	15290045	1454	1454	1454	1454	13
406	20240329	114800	15271143	1455	1455	1455	1455	0
407	20240329	114700	15271143	1455	1455	1455	1455	0
408	20240329	114600	15271143	1455	1455	1455	1455	0
409	20240329	114500	15271143	1455	1455	1455	1455	0
410	20240329	114400	15271143	1455	1455	1455	1455	0
411	20240329	114300	15271143	1455	1455	1455	1455	0
412	20240329	114200	15271143	1455	1455	1455	1455	0
413	20240329	114100	15271143	1455	1455	1455	1455	0
414	20240329	114000	15271143	1455	1455	1455	1455	0
415	20240329	113900	15271143	1455	1455	1455	1455	0
416	20240329	113800	15271143	1455	1455	1455	1455	0
417	20240329	113700	15271143	1455	1455	1455	1455	0
418	20240329	113600	15271143	1455	1455	1455	1455	0
419	20240329	113500	15271143	1455	1455	1455	1455	0
420	20240329	113400	15271143	1455	1455	1455	1455	0
421	20240329	113300	15271143	1455	1455	1455	1455	0
422	20240329	113200	15271143	1455	1455	1455	1455	0
423	20240329	113100	15271143	1455	1455	1455	1455	0
424	20240329	113000	15271143	1455	1455	1455	1455	0
425	20240329	112900	15271143	1455	1455	1455	1455	0
426	20240329	112800	15271143	1455	1455	1455	1455	0
427	20240329	112700	15271143	1455	1455	1455	1455	0
428	20240329	112600	15271143	1455	1455	1455	1455	0
429	20240329	112500	15271143	1455	1455	1455	1455	0
430	20240329	112400	15271143	1455	1455	1455	1455	0
431	20240329	112300	15271143	1455	1455	1455	1455	0
432	20240329	112200	15271143	1455	1455	1455	1455	0
433	20240329	112100	15271143	1455	1455	1455	1455	0
434	20240329	112000	15271143	1455	1455	1455	1455	0
435	20240329	111900	15271143	1455	1455	1455	1455	0
436	20240329	111800	15271143	1455	1455	1455	1455	0
437	20240329	111700	15271143	1455	1455	1455	1455	0
438	20240329	111600	15271143	1455	1455	1455	1455	0
439	20240329	111500	15271143	1455	1455	1455	1455	0
440	20240329	111400	15271143	1455	1455	1455	1455	0
441	20240329	111300	15271143	1455	1455	1455	1455	0
442	20240329	111200	15271143	1455	1455	1455	1455	0
443	20240329	111100	15271143	1455	1455	1455	1455	0
444	20240329	111000	15271143	1455	1455	1455	1455	0
445	20240329	110900	15271143	1455	1455	1455	1455	0
446	20240329	110800	15271143	1455	1455	1455	1455	0
447	20240329	110700	15271143	1455	1455	1455	1455	0
448	20240329	110600	15271143	1455	1455	1455	1455	0
449	20240329	110500	15271143	1455	1455	1455	1455	0
450	20240329	110400	15271143	1455	1455	1455	1455	0
451	20240329	110300	15271143	1455	1455	1455	1455	0
452	20240329	110200	15271143	1455	1455	1455	1455	0
453	20240329	110100	15271143	1455	1455	1455	1455	0
454	20240329	110000	15271143	1455	1455	1455	1455	0
455	20240329	105900	15271143	1455	1455	1455	1455	0
456	20240329	105800	15271143	1455	1455	1455	1455	0
457	20240329	105700	15271143	1455	1455	1455	1455	0
458	20240329	105600	15271143	1455	1455	1455	1455	0
459	20240329	105500	15271143	1455	1455	1455	1455	0
460	20240329	105400	15271143	1455	1455	1455	1455	0
461	20240329	105300	15271143	1455	1455	1455	1455	0
462	20240329	105200	15271143	1455	1455	1455	1455	0
463	20240329	105100	15271143	1455	1455	1455	1455	0
464	20240329	105000	15271143	1455	1455	1455	1455	0
465	20240329	104900	15271143	1455	1455	1455	1455	0
466	20240329	104800	15271143	1455	1455	1455	1455	0
467	20240329	104700	15271143	1455	1455	1455	1455	0
468	20240329	104600	15271143	1455	1455	1455	1455	0
469	20240329	104500	15271143	1455	1455	1455	1455	0
470	20240329	104400	15271143	1455	1455	1455	1455	0
471	20240329	104300	15271143	1455	1455	1455	1455	0
472	20240329	104200	15271143	1455	1455	1455	1455	0
473	20240329	104100	15271143	1455	1455	1455	1455	0
474	20240329	104000	15271143	1455	1455	1455	1455	0
475	20240329	103900	15271143	1455	1455	1455	1455	0
476	20240329	103800	15271143	1455	1455	1455	1455	0
477	20240329	103700	15271143	1455	1455	1455	1455	0
478	20240329	103600	15271143	1455	1455	1455	1455	0
479	20240329	103500	15271143	1455	1455	1455	1455	0
480	20240329	103400	15271143	1455	1455	1455	1455	0
481	20240329	103300	15271143	1455	1455	1455	1455	0
482	20240329	103200	15271143	1455	1455	1455	1455	0
483	20240329	103100	15271143	1455	1455	1455	1455	15
484	20240329	103000	15249318	1456	1456	1456	1456	0
485	20240329	102900	15249318	1456	1456	1456	1456	0
486	20240329	102800	15249318	1456	1456	1456	1456	0
487	20240329	102700	15249318	1456	1456	1456	1456	0
488	20240329	102600	15249318	1456	1456	1456	1456	0
489	20240329	102500	15249318	1456	1456	1456	1456	0
490	20240329	102400	15249318	1456	1456	1456	1456	0
491	20240329	102300	15249318	1456	1456	1456	1456	0
492	20240329	102200	15249318	1456	1456	1456	1456	0
493	20240329	102100	15249318	1456	1456	1456	1456	0
494	20240329	102000	15249318	1456	1440	1456	1440	6
495	20240329	101900	15240601	1456	1447	1456	1447	635
496	20240329	101800	14321738	1437	1437	1437	1437	0
497	20240329	101700	14321738	1437	1443	1443	1437	2208
498	20240329	101600	11141947	1443	1443	1443	1443	0
499	20240329	101500	11141947	1443	1443	1443	1443	738
500	20240329	101400	10077013	1443	1443	1443	1443	1
501	20240329	101300	10075570	1447	1447	1447	1447	0
502	20240329	101200	10075570	1447	1447	1447	1447	0
503	20240329	101100	10075570	1447	1447	1447	1447	1
504	20240329	101000	10074123	1445	1445	1445	1445	0
505	20240329	100900	10074123	1445	1445	1445	1445	0
506	20240329	100800	10074123	1445	1445	1445	1445	0
507	20240329	100700	10074123	1445	1445	1445	1445	0
508	20240329	100600	10074123	1445	1445	1445	1445	0
509	20240329	100500	10074123	1445	1445	1445	1445	0
510	20240329	100400	10074123	1445	1445	1445	1445	0
511	20240329	100300	10074123	1445	1445	1445	1445	0
512	20240329	100200	10074123	1445	1445	1445	1445	60
513	20240329	100100	9987423	1447	1447	1447	1447	0
514	20240329	100000	9987423	1447	1447	1447	1447	1
515	20240329	095900	9985976	1447	1447	1447	1447	1
516	20240329	095800	9984529	1444	1444	1444	1444	160
517	20240329	095700	9753489	1444	1444	1444	1444	52
518	20240329	095600	9678401	1444	1444	1444	1444	1
519	20240329	095500	9676957	1444	1444	1444	1444	3
520	20240329	095400	9672625	1443	1443	1443	1443	101
521	20240329	095300	9526882	1443	1443	1443	1443	0
522	20240329	095200	9526882	1443	1443	1443	1443	1
523	20240329	095100	9525439	1443	1443	1443	1443	0
524	20240329	095000	9525439	1443	1443	1443	1443	150
525	20240329	094900	9308989	1444	1444	1444	1444	5
526	20240329	094800	9301769	1444	1444	1444	1444	0
527	20240329	094700	9301769	1444	1444	1444	1444	2
528	20240329	094600	9298881	1443	1443	1443	1443	0
529	20240329	094500	9298881	1443	1443	1443	1443	0
530	20240329	094400	9298881	1443	1443	1443	1443	0
531	20240329	094300	9298881	1443	1443	1443	1443	0
532	20240329	094200	9298881	1443	1443	1443	1443	0
533	20240329	094100	9298881	1443	1443	1443	1443	250
534	20240329	094000	8938131	1444	1446	1446	1444	265
535	20240329	093900	8555457	1447	1447	1447	1447	0
536	20240329	093800	8555457	1447	1447	1447	1447	0
537	20240329	093700	8555457	1447	1447	1447	1447	0
538	20240329	093600	8555457	1447	1447	1447	1447	0
539	20240329	093500	8555457	1447	1447	1447	1447	0
540	20240329	093400	8555457	1447	1447	1447	1447	0
541	20240329	093300	8555457	1447	1447	1447	1447	0
542	20240329	093200	8555457	1447	1447	1447	1447	0
543	20240329	093100	8555457	1447	1447	1447	1447	0
544	20240329	093000	8555457	1447	1447	1447	1447	0
545	20240329	092900	8555457	1447	1447	1447	1447	410
546	20240329	092800	7962187	1447	1447	1447	1447	0
547	20240329	092700	7962187	1447	1447	1447	1447	1
548	20240329	092600	7960740	1458	1458	1458	1458	0
549	20240329	092500	7960740	1458	1458	1458	1458	0
550	20240329	092400	7960740	1458	1458	1458	1458	0
551	20240329	092300	7960740	1458	1458	1458	1458	0
552	20240329	092200	7960740	1458	1458	1458	1458	0
553	20240329	092100	7960740	1458	1458	1458	1458	0
554	20240329	092000	7960740	1458	1458	1458	1458	0
555	20240329	091900	7960740	1458	1458	1458	1458	0
556	20240329	091800	7960740	1458	1458	1458	1458	0
557	20240329	091700	7960740	1458	1458	1458	1458	0
558	20240329	091600	7960740	1458	1458	1458	1458	0
559	20240329	091500	7960740	1458	1455	1458	1455	394
560	20240329	091400	7387380	1458	1458	1458	1458	0
561	20240329	091300	7387380	1458	1458	1458	1458	0
562	20240329	091200	7387380	1458	1458	1458	1458	0
563	20240329	091100	7387380	1458	1458	1458	1458	0
564	20240329	091000	7387380	1458	1458	1458	1458	548
565	20240329	090900	6588396	1459	1459	1459	1459	0
566	20240329	090800	6588396	1459	1459	1459	1459	0
567	20240329	090700	6588396	1459	1459	1459	1459	0
568	20240329	090600	6588396	1459	1456	1459	1456	81
569	20240329	090500	6470451	1456	1456	1456	1456	0
570	20240329	090400	6470451	1456	1456	1456	1456	0
571	20240329	090300	6470451	1456	1456	1456	1456	10
572	20240329	090200	6455891	1443	1456	1456	1443	23
573	20240329	090100	6422416	1456	1456	1456	1456	0
574	20240329	090000	6422416	1456	1456	1456	1456	4411