KissMeData/037760/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	192000	20179819	1347	1347	1347	1347	957
3	20240312	191900	20179819	1347	1347	1347	1347	0
4	20240312	191800	20179819	1347	1347	1347	1347	0
5	20240312	191700	20179819	1347	1347	1347	1347	0
6	20240312	191600	20179819	1347	1347	1347	1347	0
7	20240312	191500	20179819	1347	1347	1347	1347	0
8	20240312	191400	20179819	1347	1347	1347	1347	0
9	20240312	191300	20179819	1347	1347	1347	1347	0
10	20240312	191200	20179819	1347	1347	1347	1347	0
11	20240312	191100	20179819	1347	1347	1347	1347	0
12	20240312	191000	20179819	1347	1347	1347	1347	0
13	20240312	190900	20179819	1347	1347	1347	1347	0
14	20240312	190800	20179819	1347	1347	1347	1347	0
15	20240312	190700	20179819	1347	1347	1347	1347	0
16	20240312	190600	20179819	1347	1347	1347	1347	0
17	20240312	190500	20179819	1347	1347	1347	1347	0
18	20240312	190400	20179819	1347	1347	1347	1347	0
19	20240312	190300	20179819	1347	1347	1347	1347	0
20	20240312	190200	20179819	1347	1347	1347	1347	0
21	20240312	190100	20179819	1347	1347	1347	1347	0
22	20240312	190000	20179819	1347	1347	1347	1347	0
23	20240312	185900	20179819	1347	1347	1347	1347	0
24	20240312	185800	20179819	1347	1347	1347	1347	0
25	20240312	185700	20179819	1347	1347	1347	1347	0
26	20240312	185600	20179819	1347	1347	1347	1347	0
27	20240312	185500	20179819	1347	1347	1347	1347	0
28	20240312	185400	20179819	1347	1347	1347	1347	0
29	20240312	185300	20179819	1347	1347	1347	1347	0
30	20240312	185200	20179819	1347	1347	1347	1347	0
31	20240312	185100	20179819	1347	1347	1347	1347	0
32	20240312	185000	20179819	1347	1347	1347	1347	957
33	20240312	184900	20179819	1347	1347	1347	1347	0
34	20240312	184800	20179819	1347	1347	1347	1347	0
35	20240312	184700	20179819	1347	1347	1347	1347	0
36	20240312	184600	20179819	1347	1347	1347	1347	0
37	20240312	184500	20179819	1347	1347	1347	1347	0
38	20240312	184400	20179819	1347	1347	1347	1347	0
39	20240312	184300	20179819	1347	1347	1347	1347	0
40	20240312	184200	20179819	1347	1347	1347	1347	0
41	20240312	184100	20179819	1347	1347	1347	1347	0
42	20240312	184000	20179819	1347	1347	1347	1347	0
43	20240312	183900	20179819	1347	1347	1347	1347	0
44	20240312	183800	20179819	1347	1347	1347	1347	0
45	20240312	183700	20179819	1347	1347	1347	1347	0
46	20240312	183600	20179819	1347	1347	1347	1347	0
47	20240312	183500	20179819	1347	1347	1347	1347	0
48	20240312	183400	20179819	1347	1347	1347	1347	0
49	20240312	183300	20179819	1347	1347	1347	1347	0
50	20240312	183200	20179819	1347	1347	1347	1347	0
51	20240312	183100	20179819	1347	1347	1347	1347	0
52	20240312	183000	20179819	1347	1347	1347	1347	0
53	20240312	182900	20179819	1347	1347	1347	1347	0
54	20240312	182800	20179819	1347	1347	1347	1347	0
55	20240312	182700	20179819	1347	1347	1347	1347	0
56	20240312	182600	20179819	1347	1347	1347	1347	0
57	20240312	182500	20179819	1347	1347	1347	1347	0
58	20240312	182400	20179819	1347	1347	1347	1347	0
59	20240312	182300	20179819	1347	1347	1347	1347	0
60	20240312	182200	20179819	1347	1347	1347	1347	0
61	20240312	182100	20179819	1347	1347	1347	1347	0
62	20240312	182000	20179819	1347	1347	1347	1347	957
63	20240312	181900	20179819	1347	1347	1347	1347	0
64	20240312	181800	20179819	1347	1347	1347	1347	0
65	20240312	181700	20179819	1347	1347	1347	1347	0
66	20240312	181600	20179819	1347	1347	1347	1347	0
67	20240312	181500	20179819	1347	1347	1347	1347	0
68	20240312	181400	20179819	1347	1347	1347	1347	0
69	20240312	181300	20179819	1347	1347	1347	1347	0
70	20240312	181200	20179819	1347	1347	1347	1347	0
71	20240312	181100	20179819	1347	1347	1347	1347	0
72	20240312	181000	20179819	1347	1347	1347	1347	0
73	20240312	180900	20179819	1347	1347	1347	1347	0
74	20240312	180800	20179819	1347	1347	1347	1347	0
75	20240312	180700	20179819	1347	1347	1347	1347	0
76	20240312	180600	20179819	1347	1347	1347	1347	0
77	20240312	180500	20179819	1347	1347	1347	1347	0
78	20240312	180400	20179819	1347	1347	1347	1347	0
79	20240312	180300	20179819	1347	1347	1347	1347	0
80	20240312	180200	20179819	1347	1347	1347	1347	0
81	20240312	180100	20179819	1347	1347	1347	1347	0
82	20240312	180000	20179819	1347	1347	1347	1347	0
83	20240312	175900	20179819	1347	1347	1347	1347	0
84	20240312	175800	20179819	1347	1347	1347	1347	0
85	20240312	175700	20179819	1347	1347	1347	1347	0
86	20240312	175600	20179819	1347	1347	1347	1347	0
87	20240312	175500	20179819	1347	1347	1347	1347	0
88	20240312	175400	20179819	1347	1347	1347	1347	0
89	20240312	175300	20179819	1347	1347	1347	1347	0
90	20240312	175200	20179819	1347	1347	1347	1347	0
91	20240312	175100	20179819	1347	1347	1347	1347	0
92	20240312	175000	20179819	1347	1347	1347	1347	957
93	20240312	174900	20179819	1347	1347	1347	1347	0
94	20240312	174800	20179819	1347	1347	1347	1347	0
95	20240312	174700	20179819	1347	1347	1347	1347	0
96	20240312	174600	20179819	1347	1347	1347	1347	0
97	20240312	174500	20179819	1347	1347	1347	1347	0
98	20240312	174400	20179819	1347	1347	1347	1347	0
99	20240312	174300	20179819	1347	1347	1347	1347	0
100	20240312	174200	20179819	1347	1347	1347	1347	0
101	20240312	174100	20179819	1347	1347	1347	1347	0
102	20240312	174000	20179819	1347	1347	1347	1347	0
103	20240312	173900	20179819	1347	1347	1347	1347	0
104	20240312	173800	20179819	1347	1347	1347	1347	0
105	20240312	173700	20179819	1347	1347	1347	1347	0
106	20240312	173600	20179819	1347	1347	1347	1347	0
107	20240312	173500	20179819	1347	1347	1347	1347	0
108	20240312	173400	20179819	1347	1347	1347	1347	0
109	20240312	173300	20179819	1347	1347	1347	1347	0
110	20240312	173200	20179819	1347	1347	1347	1347	0
111	20240312	173100	20179819	1347	1347	1347	1347	0
112	20240312	173000	20179819	1347	1347	1347	1347	0
113	20240312	172900	20179819	1347	1347	1347	1347	0
114	20240312	172800	20179819	1347	1347	1347	1347	0
115	20240312	172700	20179819	1347	1347	1347	1347	0
116	20240312	172600	20179819	1347	1347	1347	1347	0
117	20240312	172500	20179819	1347	1347	1347	1347	0
118	20240312	172400	20179819	1347	1347	1347	1347	0
119	20240312	172300	20179819	1347	1347	1347	1347	0
120	20240312	172200	20179819	1347	1347	1347	1347	0
121	20240312	172100	20179819	1347	1347	1347	1347	0
122	20240312	172000	20179819	1347	1347	1347	1347	957
123	20240312	171900	20179819	1347	1347	1347	1347	0
124	20240312	171800	20179819	1347	1347	1347	1347	0
125	20240312	171700	20179819	1347	1347	1347	1347	0
126	20240312	171600	20179819	1347	1347	1347	1347	0
127	20240312	171500	20179819	1347	1347	1347	1347	0
128	20240312	171400	20179819	1347	1347	1347	1347	0
129	20240312	171300	20179819	1347	1347	1347	1347	0
130	20240312	171200	20179819	1347	1347	1347	1347	0
131	20240312	171100	20179819	1347	1347	1347	1347	0
132	20240312	171000	20179819	1347	1347	1347	1347	0
133	20240312	170900	20179819	1347	1347	1347	1347	0
134	20240312	170800	20179819	1347	1347	1347	1347	0
135	20240312	170700	20179819	1347	1347	1347	1347	0
136	20240312	170600	20179819	1347	1347	1347	1347	0
137	20240312	170500	20179819	1347	1347	1347	1347	0
138	20240312	170400	20179819	1347	1347	1347	1347	0
139	20240312	170300	20179819	1347	1347	1347	1347	0
140	20240312	170200	20179819	1347	1347	1347	1347	0
141	20240312	170100	20179819	1347	1347	1347	1347	0
142	20240312	170000	20179819	1347	1347	1347	1347	0
143	20240312	165900	20179819	1347	1347	1347	1347	0
144	20240312	165800	20179819	1347	1347	1347	1347	0
145	20240312	165700	20179819	1347	1347	1347	1347	0
146	20240312	165600	20179819	1347	1347	1347	1347	0
147	20240312	165500	20179819	1347	1347	1347	1347	0
148	20240312	165400	20179819	1347	1347	1347	1347	0
149	20240312	165300	20179819	1347	1347	1347	1347	0
150	20240312	165200	20179819	1347	1347	1347	1347	0
151	20240312	165100	20179819	1347	1347	1347	1347	0
152	20240312	165000	20179819	1347	1347	1347	1347	957
153	20240312	164900	20179819	1347	1347	1347	1347	0
154	20240312	164800	20179819	1347	1347	1347	1347	0
155	20240312	164700	20179819	1347	1347	1347	1347	0
156	20240312	164600	20179819	1347	1347	1347	1347	0
157	20240312	164500	20179819	1347	1347	1347	1347	0
158	20240312	164400	20179819	1347	1347	1347	1347	0
159	20240312	164300	20179819	1347	1347	1347	1347	0
160	20240312	164200	20179819	1347	1347	1347	1347	0
161	20240312	164100	20179819	1347	1347	1347	1347	0
162	20240312	164000	20179819	1347	1347	1347	1347	0
163	20240312	163900	20179819	1347	1347	1347	1347	0
164	20240312	163800	20179819	1347	1347	1347	1347	0
165	20240312	163700	20179819	1347	1347	1347	1347	0
166	20240312	163600	20179819	1347	1347	1347	1347	0
167	20240312	163500	20179819	1347	1347	1347	1347	0
168	20240312	163400	20179819	1347	1347	1347	1347	0
169	20240312	163300	20179819	1347	1347	1347	1347	0
170	20240312	163200	20179819	1347	1347	1347	1347	0
171	20240312	163100	20179819	1347	1347	1347	1347	0
172	20240312	163000	20179819	1347	1347	1347	1347	0
173	20240312	162900	20179819	1347	1347	1347	1347	0
174	20240312	162800	20179819	1347	1347	1347	1347	0
175	20240312	162700	20179819	1347	1347	1347	1347	0
176	20240312	162600	20179819	1347	1347	1347	1347	0
177	20240312	162500	20179819	1347	1347	1347	1347	0
178	20240312	162400	20179819	1347	1347	1347	1347	0
179	20240312	162300	20179819	1347	1347	1347	1347	0
180	20240312	162200	20179819	1347	1347	1347	1347	0
181	20240312	162100	20179819	1347	1347	1347	1347	0
182	20240312	162000	20179819	1347	1347	1347	1347	957
183	20240312	161900	20179819	1347	1347	1347	1347	0
184	20240312	161800	20179819	1347	1347	1347	1347	0
185	20240312	161700	20179819	1347	1347	1347	1347	0
186	20240312	161600	20179819	1347	1347	1347	1347	0
187	20240312	161500	20179819	1347	1347	1347	1347	0
188	20240312	161400	20179819	1347	1347	1347	1347	0
189	20240312	161300	20179819	1347	1347	1347	1347	0
190	20240312	161200	20179819	1347	1347	1347	1347	0
191	20240312	161100	20179819	1347	1347	1347	1347	0
192	20240312	161000	20179819	1347	1347	1347	1347	0
193	20240312	160900	20179819	1347	1347	1347	1347	0
194	20240312	160800	20179819	1347	1347	1347	1347	0
195	20240312	160700	20179819	1347	1347	1347	1347	0
196	20240312	160600	20179819	1347	1347	1347	1347	0
197	20240312	160500	20179819	1347	1347	1347	1347	0
198	20240312	160400	20179819	1347	1347	1347	1347	0
199	20240312	160300	20179819	1347	1347	1347	1347	0
200	20240312	160200	20179819	1347	1347	1347	1347	0
201	20240312	160100	20179819	1347	1347	1347	1347	0
202	20240312	160000	20179819	1347	1347	1347	1347	0
203	20240312	155900	20179819	1347	1347	1347	1347	0
204	20240312	155800	20179819	1347	1347	1347	1347	0
205	20240312	155700	20179819	1347	1347	1347	1347	0
206	20240312	155600	20179819	1347	1347	1347	1347	0
207	20240312	155500	20179819	1347	1347	1347	1347	0
208	20240312	155400	20179819	1347	1347	1347	1347	0
209	20240312	155300	20179819	1347	1347	1347	1347	0
210	20240312	155200	20179819	1347	1347	1347	1347	0
211	20240312	155100	20179819	1347	1347	1347	1347	0
212	20240312	155000	20179819	1347	1347	1347	1347	957
213	20240312	154900	20179819	1347	1347	1347	1347	0
214	20240312	154800	20179819	1347	1347	1347	1347	0
215	20240312	154700	20179819	1347	1347	1347	1347	0
216	20240312	154600	20179819	1347	1347	1347	1347	0
217	20240312	154500	20179819	1347	1347	1347	1347	0
218	20240312	154400	20179819	1347	1347	1347	1347	0
219	20240312	154300	20179819	1347	1347	1347	1347	0
220	20240312	154200	20179819	1347	1347	1347	1347	0
221	20240312	154100	20179819	1347	1347	1347	1347	0
222	20240312	154000	20179819	1347	1347	1347	1347	0
223	20240312	153900	20179819	1347	1347	1347	1347	0
224	20240312	153800	20179819	1347	1347	1347	1347	0
225	20240312	153700	20179819	1347	1347	1347	1347	0
226	20240312	153600	20179819	1347	1347	1347	1347	0
227	20240312	153500	20179819	1347	1347	1347	1347	0
228	20240312	153400	20179819	1347	1347	1347	1347	0
229	20240312	153300	20179819	1347	1347	1347	1347	0
230	20240312	153200	20179819	1347	1347	1347	1347	0
231	20240312	153100	20179819	1347	1347	1347	1347	0
232	20240312	153000	20179819	1347	1347	1347	1347	957
233	20240312	152900	18890740	1347	1347	1347	1347	0
234	20240312	152800	18890740	1347	1347	1347	1347	0
235	20240312	152700	18890740	1347	1347	1347	1347	0
236	20240312	152600	18890740	1347	1347	1347	1347	0
237	20240312	152500	18890740	1347	1347	1347	1347	0
238	20240312	152400	18890740	1347	1347	1347	1347	0
239	20240312	152300	18890740	1347	1347	1347	1347	0
240	20240312	152200	18890740	1347	1347	1347	1347	0
241	20240312	152100	18890740	1347	1347	1347	1347	0
242	20240312	152000	18890740	1347	1347	1347	1347	0
243	20240312	151900	18890740	1347	1347	1347	1347	0
244	20240312	151800	18890740	1347	1347	1347	1347	0
245	20240312	151700	18890740	1347	1347	1347	1347	0
246	20240312	151600	18890740	1347	1347	1347	1347	0
247	20240312	151500	18890740	1347	1347	1347	1347	0
248	20240312	151400	18890740	1347	1347	1347	1347	1
249	20240312	151300	18889393	1344	1344	1344	1344	0
250	20240312	151200	18889393	1344	1344	1344	1344	28
251	20240312	151100	18851761	1348	1348	1348	1348	0
252	20240312	151000	18851761	1348	1348	1348	1348	0
253	20240312	150900	18851761	1348	1348	1348	1348	0
254	20240312	150800	18851761	1348	1348	1348	1348	0
255	20240312	150700	18851761	1348	1348	1348	1348	0
256	20240312	150600	18851761	1348	1348	1348	1348	0
257	20240312	150500	18851761	1348	1348	1348	1348	0
258	20240312	150400	18851761	1348	1348	1348	1348	0
259	20240312	150300	18851761	1348	1348	1348	1348	0
260	20240312	150200	18851761	1348	1348	1348	1348	1
261	20240312	150100	18850413	1345	1345	1345	1345	0
262	20240312	150000	18850413	1345	1345	1345	1345	0
263	20240312	145900	18850413	1345	1345	1345	1345	0
264	20240312	145800	18850413	1345	1345	1345	1345	0
265	20240312	145700	18850413	1345	1345	1345	1345	0
266	20240312	145600	18850413	1345	1345	1345	1345	0
267	20240312	145500	18850413	1345	1345	1345	1345	0
268	20240312	145400	18850413	1345	1345	1345	1345	0
269	20240312	145300	18850413	1345	1345	1345	1345	0
270	20240312	145200	18850413	1345	1345	1345	1345	0
271	20240312	145100	18850413	1345	1345	1345	1345	40
272	20240312	145000	18796613	1348	1348	1348	1348	0
273	20240312	144900	18796613	1348	1348	1348	1348	0
274	20240312	144800	18796613	1348	1348	1348	1348	0
275	20240312	144700	18796613	1348	1348	1348	1348	50
276	20240312	144600	18729213	1348	1348	1348	1348	0
277	20240312	144500	18729213	1348	1348	1348	1348	1
278	20240312	144400	18727865	1346	1346	1346	1346	0
279	20240312	144300	18727865	1346	1346	1346	1346	1
280	20240312	144200	18726519	1346	1346	1346	1346	0
281	20240312	144100	18726519	1346	1346	1346	1346	400
282	20240312	144000	18188119	1349	1349	1349	1349	0
283	20240312	143900	18188119	1349	1349	1349	1349	0
284	20240312	143800	18188119	1349	1349	1349	1349	184
285	20240312	143700	17939903	1349	1349	1349	1349	0
286	20240312	143600	17939903	1349	1349	1349	1349	0
287	20240312	143500	17939903	1349	1349	1349	1349	0
288	20240312	143400	17939903	1349	1349	1349	1349	0
289	20240312	143300	17939903	1349	1349	1349	1349	0
290	20240312	143200	17939903	1349	1349	1349	1349	0
291	20240312	143100	17939903	1349	1349	1349	1349	0
292	20240312	143000	17939903	1349	1349	1349	1349	0
293	20240312	142900	17939903	1349	1349	1349	1349	0
294	20240312	142800	17939903	1349	1349	1349	1349	0
295	20240312	142700	17939903	1349	1349	1349	1349	0
296	20240312	142600	17939903	1349	1349	1349	1349	0
297	20240312	142500	17939903	1349	1349	1349	1349	0
298	20240312	142400	17939903	1349	1349	1349	1349	0
299	20240312	142300	17939903	1349	1349	1349	1349	0
300	20240312	142200	17939903	1349	1349	1349	1349	0
301	20240312	142100	17939903	1349	1349	1349	1349	0
302	20240312	142000	17939903	1349	1349	1349	1349	0
303	20240312	141900	17939903	1349	1348	1349	1348	2
304	20240312	141800	17937206	1347	1347	1347	1347	1750
305	20240312	141700	15579956	1346	1346	1346	1346	0
306	20240312	141600	15579956	1346	1346	1346	1346	0
307	20240312	141500	15579956	1346	1346	1346	1346	0
308	20240312	141400	15579956	1346	1346	1346	1346	0
309	20240312	141300	15579956	1346	1346	1346	1346	0
310	20240312	141200	15579956	1346	1346	1346	1346	0
311	20240312	141100	15579956	1346	1346	1346	1346	0
312	20240312	141000	15579956	1346	1346	1346	1346	0
313	20240312	140900	15579956	1346	1346	1346	1346	0
314	20240312	140800	15579956	1346	1346	1346	1346	0
315	20240312	140700	15579956	1346	1346	1346	1346	0
316	20240312	140600	15579956	1346	1346	1346	1346	0
317	20240312	140500	15579956	1346	1346	1346	1346	0
318	20240312	140400	15579956	1346	1346	1346	1346	0
319	20240312	140300	15579956	1346	1346	1346	1346	1500
320	20240312	140200	13560956	1346	1346	1346	1346	0
321	20240312	140100	13560956	1346	1346	1346	1346	0
322	20240312	140000	13560956	1346	1346	1346	1346	0
323	20240312	135900	13560956	1346	1346	1346	1346	0
324	20240312	135800	13560956	1346	1346	1346	1346	0
325	20240312	135700	13560956	1346	1346	1346	1346	0
326	20240312	135600	13560956	1346	1346	1346	1346	0
327	20240312	135500	13560956	1346	1346	1346	1346	0
328	20240312	135400	13560956	1346	1346	1346	1346	0
329	20240312	135300	13560956	1346	1346	1346	1346	0
330	20240312	135200	13560956	1346	1346	1346	1346	0
331	20240312	135100	13560956	1346	1346	1346	1346	0
332	20240312	135000	13560956	1346	1346	1346	1346	0
333	20240312	134900	13560956	1346	1346	1346	1346	0
334	20240312	134800	13560956	1346	1346	1346	1346	0
335	20240312	134700	13560956	1346	1346	1346	1346	0
336	20240312	134600	13560956	1346	1346	1346	1346	0
337	20240312	134500	13560956	1346	1346	1346	1346	0
338	20240312	134400	13560956	1346	1346	1346	1346	0
339	20240312	134300	13560956	1346	1346	1346	1346	0
340	20240312	134200	13560956	1346	1346	1346	1346	0
341	20240312	134100	13560956	1346	1346	1346	1346	0
342	20240312	134000	13560956	1346	1346	1346	1346	0
343	20240312	133900	13560956	1346	1342	1346	1342	100
344	20240312	133800	13426420	1342	1342	1342	1342	0
345	20240312	133700	13426420	1342	1342	1342	1342	0
346	20240312	133600	13426420	1342	1342	1342	1342	0
347	20240312	133500	13426420	1342	1342	1342	1342	0
348	20240312	133400	13426420	1342	1342	1342	1342	999
349	20240312	133300	12085762	1342	1342	1342	1342	1
350	20240312	133200	12084420	1342	1342	1342	1342	1807
351	20240312	133100	9659426	1342	1342	1342	1342	1757
352	20240312	133000	7301532	1342	1342	1342	1342	0
353	20240312	132900	7301532	1342	1342	1342	1342	0
354	20240312	132800	7301532	1342	1342	1342	1342	1
355	20240312	132700	7300190	1342	1342	1342	1342	0
356	20240312	132600	7300190	1342	1342	1342	1342	0
357	20240312	132500	7300190	1342	1342	1342	1342	1
358	20240312	132400	7298848	1343	1343	1343	1343	3
359	20240312	132300	7294819	1342	1342	1342	1342	0
360	20240312	132200	7294819	1342	1342	1342	1342	1
361	20240312	132100	7293477	1342	1342	1342	1342	1
362	20240312	132000	7292135	1342	1342	1342	1342	1
363	20240312	131900	7290793	1343	1342	1343	1342	30
364	20240312	131800	7250532	1342	1342	1342	1342	0
365	20240312	131700	7250532	1342	1342	1343	1342	57
366	20240312	131600	7174010	1342	1342	1342	1342	2
367	20240312	131500	7171326	1342	1342	1342	1342	30
368	20240312	131400	7131066	1343	1343	1343	1342	133
369	20240312	131300	6952577	1342	1342	1342	1342	711
370	20240312	131200	5998415	1342	1342	1342	1342	0
371	20240312	131100	5998415	1342	1342	1342	1342	0
372	20240312	131000	5998415	1342	1342	1342	1342	5
373	20240312	130900	5991705	1342	1342	1342	1342	0
374	20240312	130800	5991705	1342	1342	1342	1342	0
375	20240312	130700	5991705	1342	1342	1342	1342	0
376	20240312	130600	5991705	1342	1342	1342	1342	0
377	20240312	130500	5991705	1342	1342	1342	1342	0
378	20240312	130400	5991705	1342	1342	1342	1342	0
379	20240312	130300	5991705	1342	1342	1342	1342	0
380	20240312	130200	5991705	1342	1342	1342	1342	0
381	20240312	130100	5991705	1342	1342	1342	1342	0
382	20240312	130000	5991705	1342	1342	1342	1342	0
383	20240312	125900	5991705	1342	1342	1342	1342	0
384	20240312	125800	5991705	1342	1342	1342	1342	0
385	20240312	125700	5991705	1342	1342	1342	1342	0
386	20240312	125600	5991705	1342	1342	1342	1342	0
387	20240312	125500	5991705	1342	1342	1342	1342	0
388	20240312	125400	5991705	1342	1342	1342	1342	0
389	20240312	125300	5991705	1342	1342	1342	1342	0
390	20240312	125200	5991705	1342	1342	1342	1342	0
391	20240312	125100	5991705	1342	1342	1342	1342	0
392	20240312	125000	5991705	1342	1342	1342	1342	0
393	20240312	124900	5991705	1342	1342	1342	1342	0
394	20240312	124800	5991705	1342	1342	1342	1342	0
395	20240312	124700	5991705	1342	1342	1342	1342	0
396	20240312	124600	5991705	1342	1342	1342	1342	0
397	20240312	124500	5991705	1342	1342	1342	1342	0
398	20240312	124400	5991705	1342	1342	1342	1342	0
399	20240312	124300	5991705	1342	1342	1342	1342	0
400	20240312	124200	5991705	1342	1342	1342	1342	0
401	20240312	124100	5991705	1342	1342	1342	1342	0
402	20240312	124000	5991705	1342	1342	1342	1342	0
403	20240312	123900	5991705	1342	1342	1342	1342	0
404	20240312	123800	5991705	1342	1336	1342	1336	112
405	20240312	123700	5842067	1334	1334	1334	1334	0
406	20240312	123600	5842067	1334	1334	1334	1334	0
407	20240312	123500	5842067	1334	1334	1334	1334	0
408	20240312	123400	5842067	1334	1334	1334	1334	0
409	20240312	123300	5842067	1334	1334	1334	1334	0
410	20240312	123200	5842067	1334	1334	1334	1334	0
411	20240312	123100	5842067	1334	1334	1334	1334	0
412	20240312	123000	5842067	1334	1334	1334	1334	0
413	20240312	122900	5842067	1334	1334	1334	1334	0
414	20240312	122800	5842067	1334	1334	1334	1334	0
415	20240312	122700	5842067	1334	1334	1334	1334	0
416	20240312	122600	5842067	1334	1334	1334	1334	0
417	20240312	122500	5842067	1334	1334	1334	1334	0
418	20240312	122400	5842067	1334	1334	1334	1334	180
419	20240312	122300	5601947	1334	1334	1334	1334	0
420	20240312	122200	5601947	1334	1334	1334	1334	0
421	20240312	122100	5601947	1334	1334	1334	1334	0
422	20240312	122000	5601947	1334	1334	1334	1334	0
423	20240312	121900	5601947	1334	1334	1334	1334	0
424	20240312	121800	5601947	1334	1334	1334	1334	0
425	20240312	121700	5601947	1334	1334	1334	1334	0
426	20240312	121600	5601947	1334	1334	1334	1334	0
427	20240312	121500	5601947	1334	1334	1334	1334	0
428	20240312	121400	5601947	1334	1334	1334	1334	0
429	20240312	121300	5601947	1334	1334	1334	1334	0
430	20240312	121200	5601947	1334	1334	1334	1334	0
431	20240312	121100	5601947	1334	1334	1334	1334	0
432	20240312	121000	5601947	1334	1334	1334	1334	0
433	20240312	120900	5601947	1334	1334	1334	1334	0
434	20240312	120800	5601947	1334	1334	1334	1334	0
435	20240312	120700	5601947	1334	1334	1334	1334	0
436	20240312	120600	5601947	1334	1334	1334	1334	0
437	20240312	120500	5601947	1334	1334	1334	1334	0
438	20240312	120400	5601947	1334	1334	1334	1334	0
439	20240312	120300	5601947	1334	1334	1334	1334	0
440	20240312	120200	5601947	1334	1334	1334	1334	0
441	20240312	120100	5601947	1334	1334	1334	1334	0
442	20240312	120000	5601947	1334	1334	1334	1334	0
443	20240312	115900	5601947	1334	1334	1334	1334	0
444	20240312	115800	5601947	1334	1334	1334	1334	0
445	20240312	115700	5601947	1334	1334	1334	1334	0
446	20240312	115600	5601947	1334	1334	1334	1334	0
447	20240312	115500	5601947	1334	1334	1334	1334	0
448	20240312	115400	5601947	1334	1334	1334	1334	0
449	20240312	115300	5601947	1334	1334	1334	1334	0
450	20240312	115200	5601947	1334	1334	1334	1334	0
451	20240312	115100	5601947	1334	1334	1334	1334	0
452	20240312	115000	5601947	1334	1334	1334	1334	0
453	20240312	114900	5601947	1334	1334	1334	1334	1
454	20240312	114800	5600613	1344	1344	1344	1344	0
455	20240312	114700	5600613	1344	1344	1344	1344	0
456	20240312	114600	5600613	1344	1344	1344	1344	0
457	20240312	114500	5600613	1344	1344	1344	1344	0
458	20240312	114400	5600613	1344	1344	1344	1344	0
459	20240312	114300	5600613	1344	1344	1344	1344	0
460	20240312	114200	5600613	1344	1344	1344	1344	0
461	20240312	114100	5600613	1344	1344	1344	1344	0
462	20240312	114000	5600613	1344	1344	1344	1344	0
463	20240312	113900	5600613	1344	1344	1344	1344	0
464	20240312	113800	5600613	1344	1344	1344	1344	0
465	20240312	113700	5600613	1344	1344	1344	1344	0
466	20240312	113600	5600613	1344	1344	1344	1344	0
467	20240312	113500	5600613	1344	1344	1344	1344	0
468	20240312	113400	5600613	1344	1344	1344	1344	0
469	20240312	113300	5600613	1344	1344	1344	1344	5
470	20240312	113200	5593893	1346	1346	1346	1346	0
471	20240312	113100	5593893	1346	1346	1346	1346	0
472	20240312	113000	5593893	1346	1346	1346	1346	0
473	20240312	112900	5593893	1346	1346	1346	1346	0
474	20240312	112800	5593893	1346	1346	1346	1346	0
475	20240312	112700	5593893	1346	1346	1346	1346	0
476	20240312	112600	5593893	1346	1346	1346	1346	0
477	20240312	112500	5593893	1346	1346	1346	1346	1
478	20240312	112400	5592547	1333	1333	1333	1333	0
479	20240312	112300	5592547	1333	1333	1333	1333	0
480	20240312	112200	5592547	1333	1333	1333	1333	0
481	20240312	112100	5592547	1333	1333	1333	1333	0
482	20240312	112000	5592547	1333	1333	1333	1333	0
483	20240312	111900	5592547	1333	1333	1333	1333	0
484	20240312	111800	5592547	1333	1333	1333	1333	0
485	20240312	111700	5592547	1333	1333	1333	1333	0
486	20240312	111600	5592547	1333	1333	1333	1333	0
487	20240312	111500	5592547	1333	1333	1333	1333	0
488	20240312	111400	5592547	1333	1333	1333	1333	0
489	20240312	111300	5592547	1333	1333	1333	1333	0
490	20240312	111200	5592547	1333	1333	1333	1333	0
491	20240312	111100	5592547	1333	1333	1333	1333	0
492	20240312	111000	5592547	1333	1333	1333	1333	0
493	20240312	110900	5592547	1333	1333	1333	1333	0
494	20240312	110800	5592547	1333	1333	1333	1333	0
495	20240312	110700	5592547	1333	1333	1333	1333	0
496	20240312	110600	5592547	1333	1334	1334	1333	23
497	20240312	110500	5561866	1348	1348	1348	1348	0
498	20240312	110400	5561866	1348	1348	1348	1348	0
499	20240312	110300	5561866	1348	1348	1348	1348	0
500	20240312	110200	5561866	1348	1348	1348	1348	0
501	20240312	110100	5561866	1348	1348	1348	1348	0
502	20240312	110000	5561866	1348	1348	1348	1348	1
503	20240312	105900	5560518	1349	1349	1349	1349	0
504	20240312	105800	5560518	1349	1349	1349	1349	0
505	20240312	105700	5560518	1349	1349	1349	1349	0
506	20240312	105600	5560518	1349	1349	1349	1349	0
507	20240312	105500	5560518	1349	1349	1349	1349	0
508	20240312	105400	5560518	1349	1349	1349	1349	0
509	20240312	105300	5560518	1349	1349	1349	1349	0
510	20240312	105200	5560518	1349	1349	1349	1349	0
511	20240312	105100	5560518	1349	1349	1349	1349	0
512	20240312	105000	5560518	1349	1349	1349	1349	0
513	20240312	104900	5560518	1349	1349	1349	1349	0
514	20240312	104800	5560518	1349	1349	1349	1349	0
515	20240312	104700	5560518	1349	1349	1349	1349	0
516	20240312	104600	5560518	1349	1349	1349	1349	0
517	20240312	104500	5560518	1349	1349	1349	1349	0
518	20240312	104400	5560518	1349	1349	1349	1349	0
519	20240312	104300	5560518	1349	1349	1349	1349	0
520	20240312	104200	5560518	1349	1349	1349	1349	0
521	20240312	104100	5560518	1349	1349	1349	1349	0
522	20240312	104000	5560518	1349	1349	1349	1349	0
523	20240312	103900	5560518	1349	1349	1349	1349	0
524	20240312	103800	5560518	1349	1349	1349	1349	0
525	20240312	103700	5560518	1349	1349	1349	1349	0
526	20240312	103600	5560518	1349	1349	1349	1349	0
527	20240312	103500	5560518	1349	1349	1349	1349	0
528	20240312	103400	5560518	1349	1349	1349	1349	0
529	20240312	103300	5560518	1349	1349	1349	1349	0
530	20240312	103200	5560518	1349	1349	1349	1349	0
531	20240312	103100	5560518	1349	1349	1349	1349	0
532	20240312	103000	5560518	1349	1349	1349	1349	0
533	20240312	102900	5560518	1349	1349	1349	1349	0
534	20240312	102800	5560518	1349	1349	1349	1349	0
535	20240312	102700	5560518	1349	1349	1349	1349	0
536	20240312	102600	5560518	1349	1349	1349	1349	0
537	20240312	102500	5560518	1349	1349	1349	1349	24
538	20240312	102400	5528142	1349	1349	1349	1349	3
539	20240312	102300	5524095	1350	1343	1350	1343	40
540	20240312	102200	5470197	1342	1342	1342	1342	0
541	20240312	102100	5470197	1342	1342	1342	1342	0
542	20240312	102000	5470197	1342	1342	1342	1342	0
543	20240312	101900	5470197	1342	1342	1342	1342	0
544	20240312	101800	5470197	1342	1342	1342	1342	0
545	20240312	101700	5470197	1342	1342	1342	1342	0
546	20240312	101600	5470197	1342	1342	1342	1342	0
547	20240312	101500	5470197	1342	1342	1342	1342	0
548	20240312	101400	5470197	1342	1342	1342	1342	0
549	20240312	101300	5470197	1342	1342	1342	1342	0
550	20240312	101200	5470197	1342	1342	1342	1342	0
551	20240312	101100	5470197	1342	1342	1342	1342	0
552	20240312	101000	5470197	1342	1340	1342	1333	1001
553	20240312	100900	4135180	1340	1340	1340	1340	0
554	20240312	100800	4135180	1340	1340	1340	1340	25
555	20240312	100700	4101680	1346	1346	1346	1346	0
556	20240312	100600	4101680	1346	1346	1346	1346	0
557	20240312	100500	4101680	1346	1346	1346	1346	0
558	20240312	100400	4101680	1346	1346	1346	1346	0
559	20240312	100300	4101680	1346	1346	1346	1346	0
560	20240312	100200	4101680	1346	1346	1346	1346	0
561	20240312	100100	4101680	1346	1346	1346	1346	0
562	20240312	100000	4101680	1346	1346	1346	1346	0
563	20240312	095900	4101680	1346	1346	1346	1346	0
564	20240312	095800	4101680	1346	1346	1346	1346	0
565	20240312	095700	4101680	1346	1346	1346	1346	0
566	20240312	095600	4101680	1346	1346	1346	1346	0
567	20240312	095500	4101680	1346	1346	1346	1346	0
568	20240312	095400	4101680	1346	1346	1346	1346	0
569	20240312	095300	4101680	1346	1346	1346	1346	0
570	20240312	095200	4101680	1346	1346	1346	1346	0
571	20240312	095100	4101680	1346	1346	1346	1346	0
572	20240312	095000	4101680	1346	1346	1346	1346	0
573	20240312	094900	4101680	1346	1346	1346	1346	0
574	20240312	094800	4101680	1346	1346	1346	1346	0
575	20240312	094700	4101680	1346	1346	1346	1346	0
576	20240312	094600	4101680	1346	1346	1346	1346	0
577	20240312	094500	4101680	1346	1346	1346	1346	0
578	20240312	094400	4101680	1346	1346	1346	1346	10
579	20240312	094300	4088220	1346	1346	1346	1346	0
580	20240312	094200	4088220	1346	1346	1346	1346	0
581	20240312	094100	4088220	1346	1346	1346	1346	0
582	20240312	094000	4088220	1346	1346	1346	1346	1
583	20240312	093900	4086874	1344	1344	1344	1344	2
584	20240312	093800	4084186	1344	1334	1344	1334	337
585	20240312	093700	3631318	1334	1334	1334	1334	15
586	20240312	093600	3611308	1333	1333	1333	1333	0
587	20240312	093500	3611308	1333	1337	1337	1333	155
588	20240312	093400	3404321	1337	1337	1337	1337	0
589	20240312	093300	3404321	1337	1337	1337	1337	0
590	20240312	093200	3404321	1337	1337	1337	1337	0
591	20240312	093100	3404321	1337	1337	1337	1337	0
592	20240312	093000	3404321	1337	1337	1337	1337	0
593	20240312	092900	3404321	1337	1337	1337	1337	0
594	20240312	092800	3404321	1337	1337	1337	1337	0
595	20240312	092700	3404321	1337	1337	1337	1337	8
596	20240312	092600	3393625	1344	1344	1344	1344	0
597	20240312	092500	3393625	1344	1344	1344	1344	0
598	20240312	092400	3393625	1344	1344	1344	1344	3
599	20240312	092300	3389593	1344	1344	1344	1344	0
600	20240312	092200	3389593	1344	1344	1344	1344	1
601	20240312	092100	3388249	1336	1336	1336	1336	0
602	20240312	092000	3388249	1336	1336	1336	1336	0
603	20240312	091900	3388249	1336	1336	1336	1336	0
604	20240312	091800	3388249	1336	1336	1336	1336	13
605	20240312	091700	3370881	1344	1344	1344	1344	0
606	20240312	091600	3370881	1344	1344	1344	1344	1
607	20240312	091500	3369537	1335	1335	1335	1335	0
608	20240312	091400	3369537	1335	1335	1335	1335	0
609	20240312	091300	3369537	1335	1335	1335	1335	0
610	20240312	091200	3369537	1335	1335	1335	1335	0
611	20240312	091100	3369537	1335	1335	1335	1335	0
612	20240312	091000	3369537	1335	1335	1335	1335	150
613	20240312	090900	3169287	1335	1345	1345	1335	113
614	20240312	090800	3017900	1345	1345	1345	1345	25
615	20240312	090700	2984275	1345	1345	1345	1345	0
616	20240312	090600	2984275	1345	1345	1345	1345	0
617	20240312	090500	2984275	1345	1345	1345	1345	0
618	20240312	090400	2984275	1345	1345	1345	1345	0
619	20240312	090300	2984275	1345	1348	1348	1345	4
620	20240312	090200	2978889	1349	1349	1349	1349	0
621	20240312	090100	2978889	1349	1349	1349	1349	100
622	20240312	090000	2843989	1349	1349	1350	1349	2107