KissMeData/023460/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190000	3482629	1795	1795	1795	1795	12
3	20240329	185900	3482629	1795	1795	1795	1795	0
4	20240329	185800	3482629	1795	1795	1795	1795	0
5	20240329	185700	3482629	1795	1795	1795	1795	0
6	20240329	185600	3482629	1795	1795	1795	1795	0
7	20240329	185500	3482629	1795	1795	1795	1795	0
8	20240329	185400	3482629	1795	1795	1795	1795	0
9	20240329	185300	3482629	1795	1795	1795	1795	0
10	20240329	185200	3482629	1795	1795	1795	1795	0
11	20240329	185100	3482629	1795	1795	1795	1795	0
12	20240329	185000	3482629	1795	1795	1795	1795	0
13	20240329	184900	3482629	1795	1795	1795	1795	0
14	20240329	184800	3482629	1795	1795	1795	1795	0
15	20240329	184700	3482629	1795	1795	1795	1795	0
16	20240329	184600	3482629	1795	1795	1795	1795	0
17	20240329	184500	3482629	1795	1795	1795	1795	0
18	20240329	184400	3482629	1795	1795	1795	1795	0
19	20240329	184300	3482629	1795	1795	1795	1795	0
20	20240329	184200	3482629	1795	1795	1795	1795	0
21	20240329	184100	3482629	1795	1795	1795	1795	0
22	20240329	184000	3482629	1795	1795	1795	1795	0
23	20240329	183900	3482629	1795	1795	1795	1795	0
24	20240329	183800	3482629	1795	1795	1795	1795	0
25	20240329	183700	3482629	1795	1795	1795	1795	0
26	20240329	183600	3482629	1795	1795	1795	1795	0
27	20240329	183500	3482629	1795	1795	1795	1795	0
28	20240329	183400	3482629	1795	1795	1795	1795	0
29	20240329	183300	3482629	1795	1795	1795	1795	0
30	20240329	183200	3482629	1795	1795	1795	1795	0
31	20240329	183100	3482629	1795	1795	1795	1795	0
32	20240329	183000	3482629	1795	1795	1795	1795	12
33	20240329	182900	3482629	1795	1795	1795	1795	0
34	20240329	182800	3482629	1795	1795	1795	1795	0
35	20240329	182700	3482629	1795	1795	1795	1795	0
36	20240329	182600	3482629	1795	1795	1795	1795	0
37	20240329	182500	3482629	1795	1795	1795	1795	0
38	20240329	182400	3482629	1795	1795	1795	1795	0
39	20240329	182300	3482629	1795	1795	1795	1795	0
40	20240329	182200	3482629	1795	1795	1795	1795	0
41	20240329	182100	3482629	1795	1795	1795	1795	0
42	20240329	182000	3482629	1795	1795	1795	1795	0
43	20240329	181900	3482629	1795	1795	1795	1795	0
44	20240329	181800	3482629	1795	1795	1795	1795	0
45	20240329	181700	3482629	1795	1795	1795	1795	0
46	20240329	181600	3482629	1795	1795	1795	1795	0
47	20240329	181500	3482629	1795	1795	1795	1795	0
48	20240329	181400	3482629	1795	1795	1795	1795	0
49	20240329	181300	3482629	1795	1795	1795	1795	0
50	20240329	181200	3482629	1795	1795	1795	1795	0
51	20240329	181100	3482629	1795	1795	1795	1795	0
52	20240329	181000	3482629	1795	1795	1795	1795	0
53	20240329	180900	3482629	1795	1795	1795	1795	0
54	20240329	180800	3482629	1795	1795	1795	1795	0
55	20240329	180700	3482629	1795	1795	1795	1795	0
56	20240329	180600	3482629	1795	1795	1795	1795	0
57	20240329	180500	3482629	1795	1795	1795	1795	0
58	20240329	180400	3482629	1795	1795	1795	1795	0
59	20240329	180300	3482629	1795	1795	1795	1795	0
60	20240329	180200	3482629	1795	1795	1795	1795	0
61	20240329	180100	3482629	1795	1795	1795	1795	0
62	20240329	180000	3482629	1795	1795	1795	1795	12
63	20240329	175900	3482629	1795	1795	1795	1795	0
64	20240329	175800	3482629	1795	1795	1795	1795	0
65	20240329	175700	3482629	1795	1795	1795	1795	0
66	20240329	175600	3482629	1795	1795	1795	1795	0
67	20240329	175500	3482629	1795	1795	1795	1795	0
68	20240329	175400	3482629	1795	1795	1795	1795	0
69	20240329	175300	3482629	1795	1795	1795	1795	0
70	20240329	175200	3482629	1795	1795	1795	1795	0
71	20240329	175100	3482629	1795	1795	1795	1795	0
72	20240329	175000	3482629	1795	1795	1795	1795	0
73	20240329	174900	3482629	1795	1795	1795	1795	0
74	20240329	174800	3482629	1795	1795	1795	1795	0
75	20240329	174700	3482629	1795	1795	1795	1795	0
76	20240329	174600	3482629	1795	1795	1795	1795	0
77	20240329	174500	3482629	1795	1795	1795	1795	0
78	20240329	174400	3482629	1795	1795	1795	1795	0
79	20240329	174300	3482629	1795	1795	1795	1795	0
80	20240329	174200	3482629	1795	1795	1795	1795	0
81	20240329	174100	3482629	1795	1795	1795	1795	0
82	20240329	174000	3482629	1795	1795	1795	1795	0
83	20240329	173900	3482629	1795	1795	1795	1795	0
84	20240329	173800	3482629	1795	1795	1795	1795	0
85	20240329	173700	3482629	1795	1795	1795	1795	0
86	20240329	173600	3482629	1795	1795	1795	1795	0
87	20240329	173500	3482629	1795	1795	1795	1795	0
88	20240329	173400	3482629	1795	1795	1795	1795	0
89	20240329	173300	3482629	1795	1795	1795	1795	0
90	20240329	173200	3482629	1795	1795	1795	1795	0
91	20240329	173100	3482629	1795	1795	1795	1795	0
92	20240329	173000	3482629	1795	1795	1795	1795	12
93	20240329	172900	3482629	1795	1795	1795	1795	0
94	20240329	172800	3482629	1795	1795	1795	1795	0
95	20240329	172700	3482629	1795	1795	1795	1795	0
96	20240329	172600	3482629	1795	1795	1795	1795	0
97	20240329	172500	3482629	1795	1795	1795	1795	0
98	20240329	172400	3482629	1795	1795	1795	1795	0
99	20240329	172300	3482629	1795	1795	1795	1795	0
100	20240329	172200	3482629	1795	1795	1795	1795	0
101	20240329	172100	3482629	1795	1795	1795	1795	0
102	20240329	172000	3482629	1795	1795	1795	1795	0
103	20240329	171900	3482629	1795	1795	1795	1795	0
104	20240329	171800	3482629	1795	1795	1795	1795	0
105	20240329	171700	3482629	1795	1795	1795	1795	0
106	20240329	171600	3482629	1795	1795	1795	1795	0
107	20240329	171500	3482629	1795	1795	1795	1795	0
108	20240329	171400	3482629	1795	1795	1795	1795	0
109	20240329	171300	3482629	1795	1795	1795	1795	0
110	20240329	171200	3482629	1795	1795	1795	1795	0
111	20240329	171100	3482629	1795	1795	1795	1795	0
112	20240329	171000	3482629	1795	1795	1795	1795	0
113	20240329	170900	3482629	1795	1795	1795	1795	0
114	20240329	170800	3482629	1795	1795	1795	1795	0
115	20240329	170700	3482629	1795	1795	1795	1795	0
116	20240329	170600	3482629	1795	1795	1795	1795	0
117	20240329	170500	3482629	1795	1795	1795	1795	0
118	20240329	170400	3482629	1795	1795	1795	1795	0
119	20240329	170300	3482629	1795	1795	1795	1795	0
120	20240329	170200	3482629	1795	1795	1795	1795	0
121	20240329	170100	3482629	1795	1795	1795	1795	0
122	20240329	170000	3482629	1795	1795	1795	1795	12
123	20240329	165900	3482629	1795	1795	1795	1795	0
124	20240329	165800	3482629	1795	1795	1795	1795	0
125	20240329	165700	3482629	1795	1795	1795	1795	0
126	20240329	165600	3482629	1795	1795	1795	1795	0
127	20240329	165500	3482629	1795	1795	1795	1795	0
128	20240329	165400	3482629	1795	1795	1795	1795	0
129	20240329	165300	3482629	1795	1795	1795	1795	0
130	20240329	165200	3482629	1795	1795	1795	1795	0
131	20240329	165100	3482629	1795	1795	1795	1795	0
132	20240329	165000	3482629	1795	1795	1795	1795	0
133	20240329	164900	3482629	1795	1795	1795	1795	0
134	20240329	164800	3482629	1795	1795	1795	1795	0
135	20240329	164700	3482629	1795	1795	1795	1795	0
136	20240329	164600	3482629	1795	1795	1795	1795	0
137	20240329	164500	3482629	1795	1795	1795	1795	0
138	20240329	164400	3482629	1795	1795	1795	1795	0
139	20240329	164300	3482629	1795	1795	1795	1795	0
140	20240329	164200	3482629	1795	1795	1795	1795	0
141	20240329	164100	3482629	1795	1795	1795	1795	0
142	20240329	164000	3482629	1795	1795	1795	1795	0
143	20240329	163900	3482629	1795	1795	1795	1795	0
144	20240329	163800	3482629	1795	1795	1795	1795	0
145	20240329	163700	3482629	1795	1795	1795	1795	0
146	20240329	163600	3482629	1795	1795	1795	1795	0
147	20240329	163500	3482629	1795	1795	1795	1795	0
148	20240329	163400	3482629	1795	1795	1795	1795	0
149	20240329	163300	3482629	1795	1795	1795	1795	0
150	20240329	163200	3482629	1795	1795	1795	1795	0
151	20240329	163100	3482629	1795	1795	1795	1795	0
152	20240329	163000	3482629	1795	1795	1795	1795	12
153	20240329	162900	3482629	1795	1795	1795	1795	0
154	20240329	162800	3482629	1795	1795	1795	1795	0
155	20240329	162700	3482629	1795	1795	1795	1795	0
156	20240329	162600	3482629	1795	1795	1795	1795	0
157	20240329	162500	3482629	1795	1795	1795	1795	0
158	20240329	162400	3482629	1795	1795	1795	1795	0
159	20240329	162300	3482629	1795	1795	1795	1795	0
160	20240329	162200	3482629	1795	1795	1795	1795	0
161	20240329	162100	3482629	1795	1795	1795	1795	0
162	20240329	162000	3482629	1795	1795	1795	1795	0
163	20240329	161900	3482629	1795	1795	1795	1795	0
164	20240329	161800	3482629	1795	1795	1795	1795	0
165	20240329	161700	3482629	1795	1795	1795	1795	0
166	20240329	161600	3482629	1795	1795	1795	1795	0
167	20240329	161500	3482629	1795	1795	1795	1795	0
168	20240329	161400	3482629	1795	1795	1795	1795	0
169	20240329	161300	3482629	1795	1795	1795	1795	0
170	20240329	161200	3482629	1795	1795	1795	1795	0
171	20240329	161100	3482629	1795	1795	1795	1795	0
172	20240329	161000	3482629	1795	1795	1795	1795	0
173	20240329	160900	3482629	1795	1795	1795	1795	0
174	20240329	160800	3482629	1795	1795	1795	1795	0
175	20240329	160700	3482629	1795	1795	1795	1795	0
176	20240329	160600	3482629	1795	1795	1795	1795	0
177	20240329	160500	3482629	1795	1795	1795	1795	0
178	20240329	160400	3482629	1795	1795	1795	1795	0
179	20240329	160300	3482629	1795	1795	1795	1795	0
180	20240329	160200	3482629	1795	1795	1795	1795	0
181	20240329	160100	3482629	1795	1795	1795	1795	0
182	20240329	160000	3482629	1795	1795	1795	1795	12
183	20240329	155900	3482629	1795	1795	1795	1795	0
184	20240329	155800	3482629	1795	1795	1795	1795	0
185	20240329	155700	3482629	1795	1795	1795	1795	0
186	20240329	155600	3482629	1795	1795	1795	1795	0
187	20240329	155500	3482629	1795	1795	1795	1795	0
188	20240329	155400	3482629	1795	1795	1795	1795	0
189	20240329	155300	3482629	1795	1795	1795	1795	0
190	20240329	155200	3482629	1795	1795	1795	1795	0
191	20240329	155100	3482629	1795	1795	1795	1795	0
192	20240329	155000	3482629	1795	1795	1795	1795	0
193	20240329	154900	3482629	1795	1795	1795	1795	0
194	20240329	154800	3482629	1795	1795	1795	1795	0
195	20240329	154700	3482629	1795	1795	1795	1795	0
196	20240329	154600	3482629	1795	1795	1795	1795	0
197	20240329	154500	3482629	1795	1795	1795	1795	0
198	20240329	154400	3482629	1795	1795	1795	1795	0
199	20240329	154300	3482629	1795	1795	1795	1795	0
200	20240329	154200	3482629	1795	1795	1795	1795	0
201	20240329	154100	3482629	1795	1795	1795	1795	0
202	20240329	154000	3482629	1795	1795	1795	1795	0
203	20240329	153900	3482629	1795	1795	1795	1795	0
204	20240329	153800	3482629	1795	1795	1795	1795	0
205	20240329	153700	3482629	1795	1795	1795	1795	0
206	20240329	153600	3482629	1795	1795	1795	1795	0
207	20240329	153500	3482629	1795	1795	1795	1795	0
208	20240329	153400	3482629	1795	1795	1795	1795	0
209	20240329	153300	3482629	1795	1795	1795	1795	0
210	20240329	153200	3482629	1795	1795	1795	1795	0
211	20240329	153100	3482629	1795	1795	1795	1795	0
212	20240329	153000	3482629	1795	1795	1795	1795	24
213	20240329	152900	3461089	1793	1793	1793	1793	0
214	20240329	152800	3461089	1793	1793	1793	1793	0
215	20240329	152700	3461089	1793	1793	1793	1793	0
216	20240329	152600	3461089	1793	1793	1793	1793	0
217	20240329	152500	3461089	1793	1793	1793	1793	0
218	20240329	152400	3461089	1793	1793	1793	1793	0
219	20240329	152300	3461089	1793	1793	1793	1793	0
220	20240329	152200	3461089	1793	1793	1793	1793	0
221	20240329	152100	3461089	1793	1793	1793	1793	0
222	20240329	152000	3461089	1793	1793	1793	1793	0
223	20240329	151900	3461089	1793	1790	1793	1790	24
224	20240329	151800	3418092	1795	1795	1795	1795	3
225	20240329	151700	3412707	1787	1787	1787	1787	0
226	20240329	151600	3412707	1787	1788	1788	1787	7
227	20240329	151500	3400194	1789	1789	1789	1789	0
228	20240329	151400	3400194	1789	1789	1789	1789	4
229	20240329	151300	3393038	1789	1789	1789	1789	0
230	20240329	151200	3393038	1789	1795	1796	1788	218
231	20240329	151100	3001793	1793	1793	1793	1793	0
232	20240329	151000	3001793	1793	1793	1793	1793	0
233	20240329	150900	3001793	1793	1793	1793	1793	0
234	20240329	150800	3001793	1793	1793	1793	1793	0
235	20240329	150700	3001793	1793	1794	1794	1793	217
236	20240329	150600	2612502	1793	1792	1793	1792	20
237	20240329	150500	2576652	1783	1783	1783	1783	0
238	20240329	150400	2576652	1783	1783	1783	1783	0
239	20240329	150300	2576652	1783	1783	1783	1783	0
240	20240329	150200	2576652	1783	1783	1783	1783	0
241	20240329	150100	2576652	1783	1783	1783	1783	0
242	20240329	150000	2576652	1783	1783	1783	1783	0
243	20240329	145900	2576652	1783	1783	1783	1783	0
244	20240329	145800	2576652	1783	1783	1783	1783	0
245	20240329	145700	2576652	1783	1783	1783	1783	0
246	20240329	145600	2576652	1783	1783	1783	1783	0
247	20240329	145500	2576652	1783	1783	1783	1783	0
248	20240329	145400	2576652	1783	1783	1783	1783	0
249	20240329	145300	2576652	1783	1783	1783	1783	0
250	20240329	145200	2576652	1783	1783	1783	1783	0
251	20240329	145100	2576652	1783	1783	1783	1783	0
252	20240329	145000	2576652	1783	1783	1783	1783	0
253	20240329	144900	2576652	1783	1783	1783	1783	0
254	20240329	144800	2576652	1783	1783	1783	1783	0
255	20240329	144700	2576652	1783	1783	1783	1783	0
256	20240329	144600	2576652	1783	1783	1783	1783	0
257	20240329	144500	2576652	1783	1783	1783	1783	0
258	20240329	144400	2576652	1783	1783	1783	1783	0
259	20240329	144300	2576652	1783	1783	1783	1783	0
260	20240329	144200	2576652	1783	1783	1783	1783	0
261	20240329	144100	2576652	1783	1783	1783	1783	0
262	20240329	144000	2576652	1783	1783	1783	1783	0
263	20240329	143900	2576652	1783	1783	1783	1783	0
264	20240329	143800	2576652	1783	1783	1783	1783	0
265	20240329	143700	2576652	1783	1783	1783	1783	0
266	20240329	143600	2576652	1783	1783	1783	1783	0
267	20240329	143500	2576652	1783	1783	1783	1783	0
268	20240329	143400	2576652	1783	1783	1783	1783	0
269	20240329	143300	2576652	1783	1783	1783	1783	0
270	20240329	143200	2576652	1783	1783	1783	1783	0
271	20240329	143100	2576652	1783	1783	1783	1783	0
272	20240329	143000	2576652	1783	1783	1783	1783	0
273	20240329	142900	2576652	1783	1783	1783	1783	0
274	20240329	142800	2576652	1783	1783	1783	1783	0
275	20240329	142700	2576652	1783	1783	1783	1783	0
276	20240329	142600	2576652	1783	1783	1783	1783	0
277	20240329	142500	2576652	1783	1783	1783	1783	0
278	20240329	142400	2576652	1783	1783	1783	1783	0
279	20240329	142300	2576652	1783	1783	1783	1783	0
280	20240329	142200	2576652	1783	1783	1783	1783	0
281	20240329	142100	2576652	1783	1783	1783	1783	0
282	20240329	142000	2576652	1783	1783	1783	1783	0
283	20240329	141900	2576652	1783	1783	1783	1783	0
284	20240329	141800	2576652	1783	1783	1783	1783	0
285	20240329	141700	2576652	1783	1783	1783	1783	0
286	20240329	141600	2576652	1783	1783	1783	1783	0
287	20240329	141500	2576652	1783	1783	1783	1783	0
288	20240329	141400	2576652	1783	1783	1783	1783	0
289	20240329	141300	2576652	1783	1783	1783	1783	0
290	20240329	141200	2576652	1783	1783	1783	1783	0
291	20240329	141100	2576652	1783	1783	1783	1783	10
292	20240329	141000	2558822	1792	1792	1792	1792	0
293	20240329	140900	2558822	1792	1792	1792	1792	0
294	20240329	140800	2558822	1792	1792	1792	1792	0
295	20240329	140700	2558822	1792	1792	1792	1792	0
296	20240329	140600	2558822	1792	1792	1792	1792	0
297	20240329	140500	2558822	1792	1792	1792	1792	0
298	20240329	140400	2558822	1792	1792	1792	1792	0
299	20240329	140300	2558822	1792	1792	1792	1792	0
300	20240329	140200	2558822	1792	1792	1792	1792	0
301	20240329	140100	2558822	1792	1792	1792	1792	0
302	20240329	140000	2558822	1792	1792	1792	1792	28
303	20240329	135900	2508646	1792	1792	1792	1792	0
304	20240329	135800	2508646	1792	1792	1792	1792	0
305	20240329	135700	2508646	1792	1792	1792	1792	13
306	20240329	135600	2485350	1791	1791	1791	1791	0
307	20240329	135500	2485350	1791	1791	1791	1791	0
308	20240329	135400	2485350	1791	1791	1791	1791	0
309	20240329	135300	2485350	1791	1791	1791	1791	0
310	20240329	135200	2485350	1791	1791	1791	1791	0
311	20240329	135100	2485350	1791	1791	1791	1791	0
312	20240329	135000	2485350	1791	1791	1791	1791	0
313	20240329	134900	2485350	1791	1791	1791	1791	0
314	20240329	134800	2485350	1791	1791	1791	1791	0
315	20240329	134700	2485350	1791	1791	1791	1791	0
316	20240329	134600	2485350	1791	1791	1791	1791	0
317	20240329	134500	2485350	1791	1791	1791	1791	4
318	20240329	134400	2478186	1782	1782	1782	1782	0
319	20240329	134300	2478186	1782	1782	1782	1782	0
320	20240329	134200	2478186	1782	1782	1782	1782	0
321	20240329	134100	2478186	1782	1782	1782	1782	0
322	20240329	134000	2478186	1782	1782	1782	1782	0
323	20240329	133900	2478186	1782	1792	1792	1782	647
324	20240329	133800	1319190	1784	1784	1784	1784	0
325	20240329	133700	1319190	1784	1784	1784	1784	0
326	20240329	133600	1319190	1784	1784	1784	1784	0
327	20240329	133500	1319190	1784	1784	1784	1784	0
328	20240329	133400	1319190	1784	1784	1784	1784	0
329	20240329	133300	1319190	1784	1784	1784	1784	0
330	20240329	133200	1319190	1784	1784	1784	1784	0
331	20240329	133100	1319190	1784	1784	1784	1784	0
332	20240329	133000	1319190	1784	1784	1784	1784	0
333	20240329	132900	1319190	1784	1784	1784	1784	0
334	20240329	132800	1319190	1784	1784	1784	1784	0
335	20240329	132700	1319190	1784	1784	1784	1784	0
336	20240329	132600	1319190	1784	1784	1784	1784	0
337	20240329	132500	1319190	1784	1784	1784	1784	0
338	20240329	132400	1319190	1784	1784	1784	1784	0
339	20240329	132300	1319190	1784	1784	1784	1784	0
340	20240329	132200	1319190	1784	1784	1784	1784	0
341	20240329	132100	1319190	1784	1784	1784	1784	0
342	20240329	132000	1319190	1784	1784	1784	1784	0
343	20240329	131900	1319190	1784	1784	1784	1784	0
344	20240329	131800	1319190	1784	1784	1784	1784	0
345	20240329	131700	1319190	1784	1784	1784	1784	0
346	20240329	131600	1319190	1784	1784	1784	1784	0
347	20240329	131500	1319190	1784	1784	1784	1784	0
348	20240329	131400	1319190	1784	1784	1784	1784	0
349	20240329	131300	1319190	1784	1784	1784	1784	0
350	20240329	131200	1319190	1784	1784	1784	1784	0
351	20240329	131100	1319190	1784	1784	1784	1784	0
352	20240329	131000	1319190	1784	1784	1784	1784	0
353	20240329	130900	1319190	1784	1784	1784	1784	0
354	20240329	130800	1319190	1784	1784	1784	1784	0
355	20240329	130700	1319190	1784	1784	1784	1784	0
356	20240329	130600	1319190	1784	1784	1784	1784	0
357	20240329	130500	1319190	1784	1784	1784	1784	0
358	20240329	130400	1319190	1784	1784	1784	1784	0
359	20240329	130300	1319190	1784	1784	1784	1784	0
360	20240329	130200	1319190	1784	1784	1784	1784	0
361	20240329	130100	1319190	1784	1784	1784	1784	0
362	20240329	130000	1319190	1784	1784	1784	1784	0
363	20240329	125900	1319190	1784	1784	1784	1784	0
364	20240329	125800	1319190	1784	1784	1784	1784	0
365	20240329	125700	1319190	1784	1784	1784	1784	0
366	20240329	125600	1319190	1784	1784	1784	1784	0
367	20240329	125500	1319190	1784	1784	1784	1784	0
368	20240329	125400	1319190	1784	1784	1784	1784	0
369	20240329	125300	1319190	1784	1784	1784	1784	0
370	20240329	125200	1319190	1784	1784	1784	1784	0
371	20240329	125100	1319190	1784	1784	1784	1784	0
372	20240329	125000	1319190	1784	1784	1784	1784	0
373	20240329	124900	1319190	1784	1784	1784	1784	0
374	20240329	124800	1319190	1784	1784	1784	1784	0
375	20240329	124700	1319190	1784	1784	1784	1784	0
376	20240329	124600	1319190	1784	1784	1784	1784	0
377	20240329	124500	1319190	1784	1784	1784	1784	0
378	20240329	124400	1319190	1784	1784	1784	1784	1
379	20240329	124300	1317406	1793	1793	1793	1793	0
380	20240329	124200	1317406	1793	1793	1793	1793	0
381	20240329	124100	1317406	1793	1793	1793	1793	0
382	20240329	124000	1317406	1793	1793	1793	1793	0
383	20240329	123900	1317406	1793	1793	1793	1793	0
384	20240329	123800	1317406	1793	1793	1793	1793	0
385	20240329	123700	1317406	1793	1793	1793	1793	1
386	20240329	123600	1315613	1795	1795	1795	1795	0
387	20240329	123500	1315613	1795	1795	1795	1795	0
388	20240329	123400	1315613	1795	1795	1795	1795	0
389	20240329	123300	1315613	1795	1795	1795	1795	0
390	20240329	123200	1315613	1795	1795	1795	1795	0
391	20240329	123100	1315613	1795	1795	1795	1795	0
392	20240329	123000	1315613	1795	1795	1795	1795	0
393	20240329	122900	1315613	1795	1795	1795	1795	0
394	20240329	122800	1315613	1795	1795	1795	1795	0
395	20240329	122700	1315613	1795	1795	1795	1795	0
396	20240329	122600	1315613	1795	1795	1795	1795	0
397	20240329	122500	1315613	1795	1795	1795	1795	0
398	20240329	122400	1315613	1795	1795	1795	1795	0
399	20240329	122300	1315613	1795	1795	1795	1795	0
400	20240329	122200	1315613	1795	1795	1795	1795	0
401	20240329	122100	1315613	1795	1795	1795	1795	0
402	20240329	122000	1315613	1795	1795	1795	1795	0
403	20240329	121900	1315613	1795	1795	1795	1795	0
404	20240329	121800	1315613	1795	1795	1795	1795	0
405	20240329	121700	1315613	1795	1795	1795	1795	0
406	20240329	121600	1315613	1795	1795	1795	1795	0
407	20240329	121500	1315613	1795	1795	1795	1795	0
408	20240329	121400	1315613	1795	1795	1795	1795	0
409	20240329	121300	1315613	1795	1795	1795	1795	0
410	20240329	121200	1315613	1795	1795	1795	1795	0
411	20240329	121100	1315613	1795	1795	1795	1795	0
412	20240329	121000	1315613	1795	1795	1795	1795	0
413	20240329	120900	1315613	1795	1795	1795	1795	0
414	20240329	120800	1315613	1795	1795	1795	1795	0
415	20240329	120700	1315613	1795	1795	1795	1795	0
416	20240329	120600	1315613	1795	1795	1795	1795	0
417	20240329	120500	1315613	1795	1795	1795	1795	0
418	20240329	120400	1315613	1795	1795	1795	1795	0
419	20240329	120300	1315613	1795	1795	1795	1795	0
420	20240329	120200	1315613	1795	1795	1795	1795	0
421	20240329	120100	1315613	1795	1795	1795	1795	0
422	20240329	120000	1315613	1795	1795	1795	1795	0
423	20240329	115900	1315613	1795	1795	1795	1795	0
424	20240329	115800	1315613	1795	1795	1795	1795	0
425	20240329	115700	1315613	1795	1795	1795	1795	0
426	20240329	115600	1315613	1795	1795	1795	1795	0
427	20240329	115500	1315613	1795	1795	1795	1795	0
428	20240329	115400	1315613	1795	1795	1795	1795	0
429	20240329	115300	1315613	1795	1795	1795	1795	0
430	20240329	115200	1315613	1795	1795	1795	1795	0
431	20240329	115100	1315613	1795	1795	1795	1795	0
432	20240329	115000	1315613	1795	1795	1795	1795	0
433	20240329	114900	1315613	1795	1795	1795	1795	0
434	20240329	114800	1315613	1795	1795	1795	1795	0
435	20240329	114700	1315613	1795	1795	1795	1795	0
436	20240329	114600	1315613	1795	1795	1795	1795	0
437	20240329	114500	1315613	1795	1795	1795	1795	0
438	20240329	114400	1315613	1795	1795	1795	1795	0
439	20240329	114300	1315613	1795	1795	1795	1795	0
440	20240329	114200	1315613	1795	1795	1795	1795	0
441	20240329	114100	1315613	1795	1795	1795	1795	0
442	20240329	114000	1315613	1795	1795	1795	1795	0
443	20240329	113900	1315613	1795	1795	1795	1795	0
444	20240329	113800	1315613	1795	1795	1795	1795	0
445	20240329	113700	1315613	1795	1795	1795	1795	0
446	20240329	113600	1315613	1795	1795	1795	1795	0
447	20240329	113500	1315613	1795	1795	1795	1795	0
448	20240329	113400	1315613	1795	1795	1795	1795	0
449	20240329	113300	1315613	1795	1795	1795	1795	0
450	20240329	113200	1315613	1795	1795	1795	1795	0
451	20240329	113100	1315613	1795	1795	1795	1795	0
452	20240329	113000	1315613	1795	1795	1795	1795	0
453	20240329	112900	1315613	1795	1795	1795	1795	1
454	20240329	112800	1313818	1796	1796	1796	1796	0
455	20240329	112700	1313818	1796	1796	1796	1796	0
456	20240329	112600	1313818	1796	1796	1796	1796	0
457	20240329	112500	1313818	1796	1796	1796	1796	0
458	20240329	112400	1313818	1796	1796	1796	1796	0
459	20240329	112300	1313818	1796	1796	1796	1796	0
460	20240329	112200	1313818	1796	1796	1796	1796	0
461	20240329	112100	1313818	1796	1796	1796	1796	1
462	20240329	112000	1312022	1797	1797	1797	1797	0
463	20240329	111900	1312022	1797	1797	1797	1797	0
464	20240329	111800	1312022	1797	1797	1797	1797	0
465	20240329	111700	1312022	1797	1797	1797	1797	0
466	20240329	111600	1312022	1797	1797	1797	1797	0
467	20240329	111500	1312022	1797	1797	1797	1797	0
468	20240329	111400	1312022	1797	1797	1797	1797	0
469	20240329	111300	1312022	1797	1797	1797	1797	0
470	20240329	111200	1312022	1797	1797	1797	1797	0
471	20240329	111100	1312022	1797	1797	1797	1797	0
472	20240329	111000	1312022	1797	1797	1797	1797	0
473	20240329	110900	1312022	1797	1797	1797	1797	0
474	20240329	110800	1312022	1797	1797	1797	1797	0
475	20240329	110700	1312022	1797	1797	1797	1797	0
476	20240329	110600	1312022	1797	1797	1797	1797	0
477	20240329	110500	1312022	1797	1797	1797	1797	0
478	20240329	110400	1312022	1797	1797	1797	1797	0
479	20240329	110300	1312022	1797	1797	1797	1797	0
480	20240329	110200	1312022	1797	1797	1797	1797	0
481	20240329	110100	1312022	1797	1797	1797	1797	0
482	20240329	110000	1312022	1797	1797	1797	1797	0
483	20240329	105900	1312022	1797	1797	1797	1797	0
484	20240329	105800	1312022	1797	1797	1797	1797	0
485	20240329	105700	1312022	1797	1797	1797	1797	0
486	20240329	105600	1312022	1797	1797	1797	1797	0
487	20240329	105500	1312022	1797	1797	1797	1797	0
488	20240329	105400	1312022	1797	1797	1797	1797	0
489	20240329	105300	1312022	1797	1797	1797	1797	0
490	20240329	105200	1312022	1797	1797	1797	1797	0
491	20240329	105100	1312022	1797	1797	1797	1797	0
492	20240329	105000	1312022	1797	1797	1797	1797	0
493	20240329	104900	1312022	1797	1797	1797	1797	0
494	20240329	104800	1312022	1797	1797	1797	1797	0
495	20240329	104700	1312022	1797	1797	1797	1797	0
496	20240329	104600	1312022	1797	1797	1797	1797	0
497	20240329	104500	1312022	1797	1797	1797	1797	0
498	20240329	104400	1312022	1797	1797	1797	1797	0
499	20240329	104300	1312022	1797	1797	1797	1797	0
500	20240329	104200	1312022	1797	1797	1797	1797	0
501	20240329	104100	1312022	1797	1797	1797	1797	0
502	20240329	104000	1312022	1797	1797	1797	1797	0
503	20240329	103900	1312022	1797	1797	1797	1797	0
504	20240329	103800	1312022	1797	1797	1797	1797	0
505	20240329	103700	1312022	1797	1797	1797	1797	0
506	20240329	103600	1312022	1797	1797	1797	1797	0
507	20240329	103500	1312022	1797	1797	1797	1797	0
508	20240329	103400	1312022	1797	1797	1797	1797	0
509	20240329	103300	1312022	1797	1797	1797	1797	0
510	20240329	103200	1312022	1797	1797	1797	1797	0
511	20240329	103100	1312022	1797	1797	1797	1797	7
512	20240329	103000	1299443	1797	1797	1797	1797	0
513	20240329	102900	1299443	1797	1797	1797	1797	0
514	20240329	102800	1299443	1797	1797	1797	1797	0
515	20240329	102700	1299443	1797	1797	1797	1797	0
516	20240329	102600	1299443	1797	1797	1797	1797	0
517	20240329	102500	1299443	1797	1797	1797	1797	0
518	20240329	102400	1299443	1797	1797	1797	1797	0
519	20240329	102300	1299443	1797	1797	1797	1797	0
520	20240329	102200	1299443	1797	1797	1797	1797	0
521	20240329	102100	1299443	1797	1797	1797	1797	0
522	20240329	102000	1299443	1797	1797	1797	1797	0
523	20240329	101900	1299443	1797	1797	1797	1797	0
524	20240329	101800	1299443	1797	1797	1797	1797	0
525	20240329	101700	1299443	1797	1797	1797	1797	0
526	20240329	101600	1299443	1797	1797	1797	1797	0
527	20240329	101500	1299443	1797	1797	1797	1797	0
528	20240329	101400	1299443	1797	1797	1797	1797	0
529	20240329	101300	1299443	1797	1797	1797	1797	0
530	20240329	101200	1299443	1797	1797	1797	1797	0
531	20240329	101100	1299443	1797	1797	1797	1797	0
532	20240329	101000	1299443	1797	1797	1797	1797	0
533	20240329	100900	1299443	1797	1797	1797	1797	0
534	20240329	100800	1299443	1797	1797	1797	1797	0
535	20240329	100700	1299443	1797	1797	1797	1797	0
536	20240329	100600	1299443	1797	1797	1797	1797	0
537	20240329	100500	1299443	1797	1797	1797	1797	0
538	20240329	100400	1299443	1797	1797	1797	1797	0
539	20240329	100300	1299443	1797	1797	1797	1797	0
540	20240329	100200	1299443	1797	1797	1797	1797	0
541	20240329	100100	1299443	1797	1797	1797	1797	0
542	20240329	100000	1299443	1797	1797	1797	1797	0
543	20240329	095900	1299443	1797	1797	1797	1797	0
544	20240329	095800	1299443	1797	1797	1797	1797	0
545	20240329	095700	1299443	1797	1797	1797	1797	0
546	20240329	095600	1299443	1797	1797	1797	1797	0
547	20240329	095500	1299443	1797	1797	1797	1797	10
548	20240329	095400	1281473	1778	1778	1778	1778	0
549	20240329	095300	1281473	1778	1778	1778	1778	0
550	20240329	095200	1281473	1778	1778	1778	1778	0
551	20240329	095100	1281473	1778	1778	1778	1778	0
552	20240329	095000	1281473	1778	1778	1778	1778	0
553	20240329	094900	1281473	1778	1778	1778	1778	0
554	20240329	094800	1281473	1778	1778	1778	1778	35
555	20240329	094700	1219243	1800	1800	1800	1800	0
556	20240329	094600	1219243	1800	1800	1800	1800	0
557	20240329	094500	1219243	1800	1800	1800	1800	0
558	20240329	094400	1219243	1800	1800	1800	1800	0
559	20240329	094300	1219243	1800	1800	1800	1800	0
560	20240329	094200	1219243	1800	1800	1800	1800	0
561	20240329	094100	1219243	1800	1800	1800	1800	0
562	20240329	094000	1219243	1800	1800	1800	1800	0
563	20240329	093900	1219243	1800	1800	1800	1800	0
564	20240329	093800	1219243	1800	1800	1800	1800	0
565	20240329	093700	1219243	1800	1800	1800	1800	0
566	20240329	093600	1219243	1800	1800	1800	1800	0
567	20240329	093500	1219243	1800	1800	1800	1800	0
568	20240329	093400	1219243	1800	1800	1800	1800	0
569	20240329	093300	1219243	1800	1800	1800	1800	0
570	20240329	093200	1219243	1800	1800	1800	1800	0
571	20240329	093100	1219243	1800	1800	1800	1800	0
572	20240329	093000	1219243	1800	1800	1800	1800	0
573	20240329	092900	1219243	1800	1800	1800	1800	0
574	20240329	092800	1219243	1800	1800	1800	1800	0
575	20240329	092700	1219243	1800	1800	1800	1800	0
576	20240329	092600	1219243	1800	1800	1800	1800	0
577	20240329	092500	1219243	1800	1800	1800	1800	0
578	20240329	092400	1219243	1800	1800	1800	1800	0
579	20240329	092300	1219243	1800	1800	1800	1800	0
580	20240329	092200	1219243	1800	1800	1800	1800	0
581	20240329	092100	1219243	1800	1800	1800	1800	0
582	20240329	092000	1219243	1800	1800	1800	1800	0
583	20240329	091900	1219243	1800	1800	1800	1800	0
584	20240329	091800	1219243	1800	1800	1800	1800	0
585	20240329	091700	1219243	1800	1800	1800	1800	0
586	20240329	091600	1219243	1800	1800	1800	1800	0
587	20240329	091500	1219243	1800	1800	1800	1800	0
588	20240329	091400	1219243	1800	1800	1800	1800	0
589	20240329	091300	1219243	1800	1800	1800	1800	0
590	20240329	091200	1219243	1800	1800	1800	1800	0
591	20240329	091100	1219243	1800	1800	1800	1800	0
592	20240329	091000	1219243	1800	1800	1800	1800	0
593	20240329	090900	1219243	1800	1800	1800	1800	0
594	20240329	090800	1219243	1800	1800	1800	1800	1
595	20240329	090700	1217443	1792	1792	1792	1792	0
596	20240329	090600	1217443	1792	1792	1792	1792	0
597	20240329	090500	1217443	1792	1792	1792	1792	0
598	20240329	090400	1217443	1792	1792	1792	1792	0
599	20240329	090300	1217443	1792	1792	1792	1792	0
600	20240329	090200	1217443	1792	1792	1792	1792	0
601	20240329	090100	1217443	1792	1792	1792	1792	4
602	20240329	090000	1210275	1793	1793	1793	1793	675