KissMeData/037760/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	192000	12476296	1339	1339	1339	1339	542
3	20240313	191900	12476296	1339	1339	1339	1339	0
4	20240313	191800	12476296	1339	1339	1339	1339	0
5	20240313	191700	12476296	1339	1339	1339	1339	0
6	20240313	191600	12476296	1339	1339	1339	1339	0
7	20240313	191500	12476296	1339	1339	1339	1339	0
8	20240313	191400	12476296	1339	1339	1339	1339	0
9	20240313	191300	12476296	1339	1339	1339	1339	0
10	20240313	191200	12476296	1339	1339	1339	1339	0
11	20240313	191100	12476296	1339	1339	1339	1339	0
12	20240313	191000	12476296	1339	1339	1339	1339	0
13	20240313	190900	12476296	1339	1339	1339	1339	0
14	20240313	190800	12476296	1339	1339	1339	1339	0
15	20240313	190700	12476296	1339	1339	1339	1339	0
16	20240313	190600	12476296	1339	1339	1339	1339	0
17	20240313	190500	12476296	1339	1339	1339	1339	0
18	20240313	190400	12476296	1339	1339	1339	1339	0
19	20240313	190300	12476296	1339	1339	1339	1339	0
20	20240313	190200	12476296	1339	1339	1339	1339	0
21	20240313	190100	12476296	1339	1339	1339	1339	0
22	20240313	190000	12476296	1339	1339	1339	1339	0
23	20240313	185900	12476296	1339	1339	1339	1339	0
24	20240313	185800	12476296	1339	1339	1339	1339	0
25	20240313	185700	12476296	1339	1339	1339	1339	0
26	20240313	185600	12476296	1339	1339	1339	1339	0
27	20240313	185500	12476296	1339	1339	1339	1339	0
28	20240313	185400	12476296	1339	1339	1339	1339	0
29	20240313	185300	12476296	1339	1339	1339	1339	0
30	20240313	185200	12476296	1339	1339	1339	1339	0
31	20240313	185100	12476296	1339	1339	1339	1339	0
32	20240313	185000	12476296	1339	1339	1339	1339	542
33	20240313	184900	12476296	1339	1339	1339	1339	0
34	20240313	184800	12476296	1339	1339	1339	1339	0
35	20240313	184700	12476296	1339	1339	1339	1339	0
36	20240313	184600	12476296	1339	1339	1339	1339	0
37	20240313	184500	12476296	1339	1339	1339	1339	0
38	20240313	184400	12476296	1339	1339	1339	1339	0
39	20240313	184300	12476296	1339	1339	1339	1339	0
40	20240313	184200	12476296	1339	1339	1339	1339	0
41	20240313	184100	12476296	1339	1339	1339	1339	0
42	20240313	184000	12476296	1339	1339	1339	1339	0
43	20240313	183900	12476296	1339	1339	1339	1339	0
44	20240313	183800	12476296	1339	1339	1339	1339	0
45	20240313	183700	12476296	1339	1339	1339	1339	0
46	20240313	183600	12476296	1339	1339	1339	1339	0
47	20240313	183500	12476296	1339	1339	1339	1339	0
48	20240313	183400	12476296	1339	1339	1339	1339	0
49	20240313	183300	12476296	1339	1339	1339	1339	0
50	20240313	183200	12476296	1339	1339	1339	1339	0
51	20240313	183100	12476296	1339	1339	1339	1339	0
52	20240313	183000	12476296	1339	1339	1339	1339	0
53	20240313	182900	12476296	1339	1339	1339	1339	0
54	20240313	182800	12476296	1339	1339	1339	1339	0
55	20240313	182700	12476296	1339	1339	1339	1339	0
56	20240313	182600	12476296	1339	1339	1339	1339	0
57	20240313	182500	12476296	1339	1339	1339	1339	0
58	20240313	182400	12476296	1339	1339	1339	1339	0
59	20240313	182300	12476296	1339	1339	1339	1339	0
60	20240313	182200	12476296	1339	1339	1339	1339	0
61	20240313	182100	12476296	1339	1339	1339	1339	0
62	20240313	182000	12476296	1339	1339	1339	1339	542
63	20240313	181900	12476296	1339	1339	1339	1339	0
64	20240313	181800	12476296	1339	1339	1339	1339	0
65	20240313	181700	12476296	1339	1339	1339	1339	0
66	20240313	181600	12476296	1339	1339	1339	1339	0
67	20240313	181500	12476296	1339	1339	1339	1339	0
68	20240313	181400	12476296	1339	1339	1339	1339	0
69	20240313	181300	12476296	1339	1339	1339	1339	0
70	20240313	181200	12476296	1339	1339	1339	1339	0
71	20240313	181100	12476296	1339	1339	1339	1339	0
72	20240313	181000	12476296	1339	1339	1339	1339	0
73	20240313	180900	12476296	1339	1339	1339	1339	0
74	20240313	180800	12476296	1339	1339	1339	1339	0
75	20240313	180700	12476296	1339	1339	1339	1339	0
76	20240313	180600	12476296	1339	1339	1339	1339	0
77	20240313	180500	12476296	1339	1339	1339	1339	0
78	20240313	180400	12476296	1339	1339	1339	1339	0
79	20240313	180300	12476296	1339	1339	1339	1339	0
80	20240313	180200	12476296	1339	1339	1339	1339	0
81	20240313	180100	12476296	1339	1339	1339	1339	0
82	20240313	180000	12476296	1339	1339	1339	1339	0
83	20240313	175900	12476296	1339	1339	1339	1339	0
84	20240313	175800	12476296	1339	1339	1339	1339	0
85	20240313	175700	12476296	1339	1339	1339	1339	0
86	20240313	175600	12476296	1339	1339	1339	1339	0
87	20240313	175500	12476296	1339	1339	1339	1339	0
88	20240313	175400	12476296	1339	1339	1339	1339	0
89	20240313	175300	12476296	1339	1339	1339	1339	0
90	20240313	175200	12476296	1339	1339	1339	1339	0
91	20240313	175100	12476296	1339	1339	1339	1339	0
92	20240313	175000	12476296	1339	1339	1339	1339	542
93	20240313	174900	12476296	1339	1339	1339	1339	0
94	20240313	174800	12476296	1339	1339	1339	1339	0
95	20240313	174700	12476296	1339	1339	1339	1339	0
96	20240313	174600	12476296	1339	1339	1339	1339	0
97	20240313	174500	12476296	1339	1339	1339	1339	0
98	20240313	174400	12476296	1339	1339	1339	1339	0
99	20240313	174300	12476296	1339	1339	1339	1339	0
100	20240313	174200	12476296	1339	1339	1339	1339	0
101	20240313	174100	12476296	1339	1339	1339	1339	0
102	20240313	174000	12476296	1339	1339	1339	1339	0
103	20240313	173900	12476296	1339	1339	1339	1339	0
104	20240313	173800	12476296	1339	1339	1339	1339	0
105	20240313	173700	12476296	1339	1339	1339	1339	0
106	20240313	173600	12476296	1339	1339	1339	1339	0
107	20240313	173500	12476296	1339	1339	1339	1339	0
108	20240313	173400	12476296	1339	1339	1339	1339	0
109	20240313	173300	12476296	1339	1339	1339	1339	0
110	20240313	173200	12476296	1339	1339	1339	1339	0
111	20240313	173100	12476296	1339	1339	1339	1339	0
112	20240313	173000	12476296	1339	1339	1339	1339	0
113	20240313	172900	12476296	1339	1339	1339	1339	0
114	20240313	172800	12476296	1339	1339	1339	1339	0
115	20240313	172700	12476296	1339	1339	1339	1339	0
116	20240313	172600	12476296	1339	1339	1339	1339	0
117	20240313	172500	12476296	1339	1339	1339	1339	0
118	20240313	172400	12476296	1339	1339	1339	1339	0
119	20240313	172300	12476296	1339	1339	1339	1339	0
120	20240313	172200	12476296	1339	1339	1339	1339	0
121	20240313	172100	12476296	1339	1339	1339	1339	0
122	20240313	172000	12476296	1339	1339	1339	1339	542
123	20240313	171900	12476296	1339	1339	1339	1339	0
124	20240313	171800	12476296	1339	1339	1339	1339	0
125	20240313	171700	12476296	1339	1339	1339	1339	0
126	20240313	171600	12476296	1339	1339	1339	1339	0
127	20240313	171500	12476296	1339	1339	1339	1339	0
128	20240313	171400	12476296	1339	1339	1339	1339	0
129	20240313	171300	12476296	1339	1339	1339	1339	0
130	20240313	171200	12476296	1339	1339	1339	1339	0
131	20240313	171100	12476296	1339	1339	1339	1339	0
132	20240313	171000	12476296	1339	1339	1339	1339	0
133	20240313	170900	12476296	1339	1339	1339	1339	0
134	20240313	170800	12476296	1339	1339	1339	1339	0
135	20240313	170700	12476296	1339	1339	1339	1339	0
136	20240313	170600	12476296	1339	1339	1339	1339	0
137	20240313	170500	12476296	1339	1339	1339	1339	0
138	20240313	170400	12476296	1339	1339	1339	1339	0
139	20240313	170300	12476296	1339	1339	1339	1339	0
140	20240313	170200	12476296	1339	1339	1339	1339	0
141	20240313	170100	12476296	1339	1339	1339	1339	0
142	20240313	170000	12476296	1339	1339	1339	1339	0
143	20240313	165900	12476296	1339	1339	1339	1339	0
144	20240313	165800	12476296	1339	1339	1339	1339	0
145	20240313	165700	12476296	1339	1339	1339	1339	0
146	20240313	165600	12476296	1339	1339	1339	1339	0
147	20240313	165500	12476296	1339	1339	1339	1339	0
148	20240313	165400	12476296	1339	1339	1339	1339	0
149	20240313	165300	12476296	1339	1339	1339	1339	0
150	20240313	165200	12476296	1339	1339	1339	1339	0
151	20240313	165100	12476296	1339	1339	1339	1339	0
152	20240313	165000	12476296	1339	1339	1339	1339	542
153	20240313	164900	12476296	1339	1339	1339	1339	0
154	20240313	164800	12476296	1339	1339	1339	1339	0
155	20240313	164700	12476296	1339	1339	1339	1339	0
156	20240313	164600	12476296	1339	1339	1339	1339	0
157	20240313	164500	12476296	1339	1339	1339	1339	0
158	20240313	164400	12476296	1339	1339	1339	1339	0
159	20240313	164300	12476296	1339	1339	1339	1339	0
160	20240313	164200	12476296	1339	1339	1339	1339	0
161	20240313	164100	12476296	1339	1339	1339	1339	0
162	20240313	164000	12476296	1339	1339	1339	1339	0
163	20240313	163900	12476296	1339	1339	1339	1339	0
164	20240313	163800	12476296	1339	1339	1339	1339	0
165	20240313	163700	12476296	1339	1339	1339	1339	0
166	20240313	163600	12476296	1339	1339	1339	1339	0
167	20240313	163500	12476296	1339	1339	1339	1339	0
168	20240313	163400	12476296	1339	1339	1339	1339	0
169	20240313	163300	12476296	1339	1339	1339	1339	0
170	20240313	163200	12476296	1339	1339	1339	1339	0
171	20240313	163100	12476296	1339	1339	1339	1339	0
172	20240313	163000	12476296	1339	1339	1339	1339	0
173	20240313	162900	12476296	1339	1339	1339	1339	0
174	20240313	162800	12476296	1339	1339	1339	1339	0
175	20240313	162700	12476296	1339	1339	1339	1339	0
176	20240313	162600	12476296	1339	1339	1339	1339	0
177	20240313	162500	12476296	1339	1339	1339	1339	0
178	20240313	162400	12476296	1339	1339	1339	1339	0
179	20240313	162300	12476296	1339	1339	1339	1339	0
180	20240313	162200	12476296	1339	1339	1339	1339	0
181	20240313	162100	12476296	1339	1339	1339	1339	0
182	20240313	162000	12476296	1339	1339	1339	1339	542
183	20240313	161900	12476296	1339	1339	1339	1339	0
184	20240313	161800	12476296	1339	1339	1339	1339	0
185	20240313	161700	12476296	1339	1339	1339	1339	0
186	20240313	161600	12476296	1339	1339	1339	1339	0
187	20240313	161500	12476296	1339	1339	1339	1339	0
188	20240313	161400	12476296	1339	1339	1339	1339	0
189	20240313	161300	12476296	1339	1339	1339	1339	0
190	20240313	161200	12476296	1339	1339	1339	1339	0
191	20240313	161100	12476296	1339	1339	1339	1339	0
192	20240313	161000	12476296	1339	1339	1339	1339	0
193	20240313	160900	12476296	1339	1339	1339	1339	0
194	20240313	160800	12476296	1339	1339	1339	1339	0
195	20240313	160700	12476296	1339	1339	1339	1339	0
196	20240313	160600	12476296	1339	1339	1339	1339	0
197	20240313	160500	12476296	1339	1339	1339	1339	0
198	20240313	160400	12476296	1339	1339	1339	1339	0
199	20240313	160300	12476296	1339	1339	1339	1339	0
200	20240313	160200	12476296	1339	1339	1339	1339	0
201	20240313	160100	12476296	1339	1339	1339	1339	0
202	20240313	160000	12476296	1339	1339	1339	1339	0
203	20240313	155900	12476296	1339	1339	1339	1339	0
204	20240313	155800	12476296	1339	1339	1339	1339	0
205	20240313	155700	12476296	1339	1339	1339	1339	0
206	20240313	155600	12476296	1339	1339	1339	1339	0
207	20240313	155500	12476296	1339	1339	1339	1339	0
208	20240313	155400	12476296	1339	1339	1339	1339	0
209	20240313	155300	12476296	1339	1339	1339	1339	0
210	20240313	155200	12476296	1339	1339	1339	1339	0
211	20240313	155100	12476296	1339	1339	1339	1339	0
212	20240313	155000	12476296	1339	1339	1339	1339	542
213	20240313	154900	12476296	1339	1339	1339	1339	0
214	20240313	154800	12476296	1339	1339	1339	1339	0
215	20240313	154700	12476296	1339	1339	1339	1339	0
216	20240313	154600	12476296	1339	1339	1339	1339	0
217	20240313	154500	12476296	1339	1339	1339	1339	0
218	20240313	154400	12476296	1339	1339	1339	1339	0
219	20240313	154300	12476296	1339	1339	1339	1339	0
220	20240313	154200	12476296	1339	1339	1339	1339	0
221	20240313	154100	12476296	1339	1339	1339	1339	0
222	20240313	154000	12476296	1339	1339	1339	1339	0
223	20240313	153900	12476296	1339	1339	1339	1339	0
224	20240313	153800	12476296	1339	1339	1339	1339	0
225	20240313	153700	12476296	1339	1339	1339	1339	0
226	20240313	153600	12476296	1339	1339	1339	1339	0
227	20240313	153500	12476296	1339	1339	1339	1339	0
228	20240313	153400	12476296	1339	1339	1339	1339	0
229	20240313	153300	12476296	1339	1339	1339	1339	0
230	20240313	153200	12476296	1339	1339	1339	1339	0
231	20240313	153100	12476296	1339	1339	1339	1339	0
232	20240313	153000	12476296	1339	1339	1339	1339	542
233	20240313	152900	11750558	1340	1340	1340	1340	0
234	20240313	152800	11750558	1340	1340	1340	1340	0
235	20240313	152700	11750558	1340	1340	1340	1340	0
236	20240313	152600	11750558	1340	1340	1340	1340	0
237	20240313	152500	11750558	1340	1340	1340	1340	0
238	20240313	152400	11750558	1340	1340	1340	1340	0
239	20240313	152300	11750558	1340	1340	1340	1340	0
240	20240313	152200	11750558	1340	1340	1340	1340	0
241	20240313	152100	11750558	1340	1340	1340	1340	0
242	20240313	152000	11750558	1340	1340	1340	1340	0
243	20240313	151900	11750558	1340	1340	1340	1340	0
244	20240313	151800	11750558	1340	1340	1340	1340	0
245	20240313	151700	11750558	1340	1340	1340	1340	0
246	20240313	151600	11750558	1340	1340	1340	1340	0
247	20240313	151500	11750558	1340	1340	1340	1340	3
248	20240313	151400	11746538	1340	1340	1340	1340	0
249	20240313	151300	11746538	1340	1340	1340	1340	0
250	20240313	151200	11746538	1340	1340	1340	1340	0
251	20240313	151100	11746538	1340	1340	1340	1340	0
252	20240313	151000	11746538	1340	1340	1340	1340	0
253	20240313	150900	11746538	1340	1340	1340	1340	18
254	20240313	150800	11722418	1340	1340	1340	1340	0
255	20240313	150700	11722418	1340	1340	1340	1340	0
256	20240313	150600	11722418	1340	1340	1340	1340	0
257	20240313	150500	11722418	1340	1340	1340	1340	44
258	20240313	150400	11663458	1340	1340	1340	1340	500
259	20240313	150300	10993458	1340	1340	1340	1340	150
260	20240313	150200	10792458	1340	1337	1340	1337	31
261	20240313	150100	10751008	1340	1340	1340	1340	0
262	20240313	150000	10751008	1340	1340	1340	1340	0
263	20240313	145900	10751008	1340	1340	1340	1340	4
264	20240313	145800	10745648	1340	1340	1340	1340	4
265	20240313	145700	10740288	1340	1340	1340	1340	0
266	20240313	145600	10740288	1340	1338	1340	1338	1000
267	20240313	145500	9401852	1338	1338	1338	1338	0
268	20240313	145400	9401852	1338	1338	1338	1338	0
269	20240313	145300	9401852	1338	1338	1338	1338	0
270	20240313	145200	9401852	1338	1338	1338	1338	0
271	20240313	145100	9401852	1338	1338	1338	1338	1
272	20240313	145000	9400514	1338	1338	1338	1338	0
273	20240313	144900	9400514	1338	1338	1338	1338	0
274	20240313	144800	9400514	1338	1338	1338	1338	0
275	20240313	144700	9400514	1338	1338	1338	1338	4
276	20240313	144600	9395162	1339	1339	1339	1339	0
277	20240313	144500	9395162	1339	1339	1339	1339	0
278	20240313	144400	9395162	1339	1339	1339	1339	0
279	20240313	144300	9395162	1339	1339	1339	1339	0
280	20240313	144200	9395162	1339	1339	1339	1339	4
281	20240313	144100	9389806	1339	1339	1339	1339	0
282	20240313	144000	9389806	1339	1339	1339	1339	6
283	20240313	143900	9381772	1339	1339	1339	1339	1
284	20240313	143800	9380433	1339	1339	1339	1339	0
285	20240313	143700	9380433	1339	1339	1339	1339	0
286	20240313	143600	9380433	1339	1339	1339	1339	19
287	20240313	143500	9354992	1339	1339	1339	1339	0
288	20240313	143400	9354992	1339	1339	1339	1339	0
289	20240313	143300	9354992	1339	1339	1339	1339	0
290	20240313	143200	9354992	1339	1339	1339	1339	0
291	20240313	143100	9354992	1339	1339	1339	1339	0
292	20240313	143000	9354992	1339	1339	1339	1339	0
293	20240313	142900	9354992	1339	1339	1339	1339	0
294	20240313	142800	9354992	1339	1339	1339	1339	0
295	20240313	142700	9354992	1339	1339	1339	1339	0
296	20240313	142600	9354992	1339	1339	1339	1339	0
297	20240313	142500	9354992	1339	1339	1339	1339	0
298	20240313	142400	9354992	1339	1339	1339	1339	1
299	20240313	142300	9353653	1331	1331	1331	1331	0
300	20240313	142200	9353653	1331	1331	1331	1331	0
301	20240313	142100	9353653	1331	1331	1331	1331	0
302	20240313	142000	9353653	1331	1331	1331	1331	0
303	20240313	141900	9353653	1331	1331	1331	1331	0
304	20240313	141800	9353653	1331	1331	1331	1331	0
305	20240313	141700	9353653	1331	1331	1331	1331	0
306	20240313	141600	9353653	1331	1331	1331	1331	0
307	20240313	141500	9353653	1331	1331	1331	1331	0
308	20240313	141400	9353653	1331	1331	1331	1331	0
309	20240313	141300	9353653	1331	1331	1331	1331	0
310	20240313	141200	9353653	1331	1337	1337	1331	595
311	20240313	141100	8560091	1339	1339	1339	1339	0
312	20240313	141000	8560091	1339	1339	1339	1339	0
313	20240313	140900	8560091	1339	1339	1339	1339	0
314	20240313	140800	8560091	1339	1339	1339	1339	0
315	20240313	140700	8560091	1339	1339	1339	1339	0
316	20240313	140600	8560091	1339	1339	1339	1339	0
317	20240313	140500	8560091	1339	1339	1339	1339	0
318	20240313	140400	8560091	1339	1339	1339	1339	0
319	20240313	140300	8560091	1339	1339	1339	1339	0
320	20240313	140200	8560091	1339	1339	1339	1339	2
321	20240313	140100	8557413	1339	1339	1339	1339	59
322	20240313	140000	8478412	1339	1339	1339	1339	0
323	20240313	135900	8478412	1339	1339	1339	1339	0
324	20240313	135800	8478412	1339	1339	1339	1339	0
325	20240313	135700	8478412	1339	1339	1339	1339	0
326	20240313	135600	8478412	1339	1339	1339	1339	0
327	20240313	135500	8478412	1339	1339	1339	1339	0
328	20240313	135400	8478412	1339	1339	1339	1339	0
329	20240313	135300	8478412	1339	1339	1339	1339	0
330	20240313	135200	8478412	1339	1339	1339	1339	0
331	20240313	135100	8478412	1339	1339	1339	1339	0
332	20240313	135000	8478412	1339	1339	1339	1339	0
333	20240313	134900	8478412	1339	1339	1339	1339	0
334	20240313	134800	8478412	1339	1339	1339	1339	0
335	20240313	134700	8478412	1339	1339	1339	1339	0
336	20240313	134600	8478412	1339	1339	1339	1339	0
337	20240313	134500	8478412	1339	1339	1339	1339	0
338	20240313	134400	8478412	1339	1339	1339	1339	0
339	20240313	134300	8478412	1339	1339	1339	1339	0
340	20240313	134200	8478412	1339	1339	1339	1339	0
341	20240313	134100	8478412	1339	1339	1339	1339	0
342	20240313	134000	8478412	1339	1339	1339	1339	0
343	20240313	133900	8478412	1339	1339	1339	1339	0
344	20240313	133800	8478412	1339	1339	1339	1339	498
345	20240313	133700	7811590	1339	1339	1339	1339	0
346	20240313	133600	7811590	1339	1339	1339	1339	0
347	20240313	133500	7811590	1339	1339	1339	1339	0
348	20240313	133400	7811590	1339	1339	1339	1339	0
349	20240313	133300	7811590	1339	1339	1339	1339	0
350	20240313	133200	7811590	1339	1339	1339	1339	0
351	20240313	133100	7811590	1339	1339	1339	1339	0
352	20240313	133000	7811590	1339	1339	1339	1339	0
353	20240313	132900	7811590	1339	1339	1339	1339	0
354	20240313	132800	7811590	1339	1339	1339	1339	0
355	20240313	132700	7811590	1339	1339	1339	1339	0
356	20240313	132600	7811590	1339	1339	1339	1339	0
357	20240313	132500	7811590	1339	1339	1339	1339	0
358	20240313	132400	7811590	1339	1339	1339	1339	0
359	20240313	132300	7811590	1339	1339	1339	1339	0
360	20240313	132200	7811590	1339	1339	1339	1339	0
361	20240313	132100	7811590	1339	1339	1339	1339	3
362	20240313	132000	7807573	1339	1339	1339	1339	0
363	20240313	131900	7807573	1339	1339	1339	1339	0
364	20240313	131800	7807573	1339	1339	1339	1339	0
365	20240313	131700	7807573	1339	1339	1339	1339	1
366	20240313	131600	7806234	1337	1337	1337	1337	0
367	20240313	131500	7806234	1337	1337	1337	1337	0
368	20240313	131400	7806234	1337	1337	1337	1337	0
369	20240313	131300	7806234	1337	1337	1337	1337	0
370	20240313	131200	7806234	1337	1337	1337	1337	1
371	20240313	131100	7804897	1339	1339	1339	1339	0
372	20240313	131000	7804897	1339	1339	1339	1339	0
373	20240313	130900	7804897	1339	1339	1339	1339	0
374	20240313	130800	7804897	1339	1339	1339	1339	0
375	20240313	130700	7804897	1339	1339	1339	1339	0
376	20240313	130600	7804897	1339	1339	1339	1339	0
377	20240313	130500	7804897	1339	1339	1339	1339	0
378	20240313	130400	7804897	1339	1339	1339	1339	0
379	20240313	130300	7804897	1339	1339	1339	1339	1
380	20240313	130200	7803558	1337	1337	1337	1337	0
381	20240313	130100	7803558	1337	1337	1337	1337	0
382	20240313	130000	7803558	1337	1337	1337	1337	0
383	20240313	125900	7803558	1337	1337	1337	1337	0
384	20240313	125800	7803558	1337	1337	1337	1337	0
385	20240313	125700	7803558	1337	1338	1338	1337	53
386	20240313	125600	7732685	1338	1338	1338	1338	0
387	20240313	125500	7732685	1338	1338	1338	1338	1
388	20240313	125400	7731347	1338	1338	1338	1338	0
389	20240313	125300	7731347	1338	1338	1338	1338	0
390	20240313	125200	7731347	1338	1339	1339	1338	5
391	20240313	125100	7724653	1340	1340	1340	1340	1
392	20240313	125000	7723313	1339	1339	1339	1339	0
393	20240313	124900	7723313	1339	1339	1339	1339	1
394	20240313	124800	7721974	1339	1339	1339	1339	0
395	20240313	124700	7721974	1339	1339	1339	1339	0
396	20240313	124600	7721974	1339	1339	1339	1339	1
397	20240313	124500	7720635	1339	1339	1339	1339	0
398	20240313	124400	7720635	1339	1339	1339	1339	0
399	20240313	124300	7720635	1339	1339	1339	1339	0
400	20240313	124200	7720635	1339	1339	1339	1339	0
401	20240313	124100	7720635	1339	1339	1339	1339	0
402	20240313	124000	7720635	1339	1339	1339	1339	0
403	20240313	123900	7720635	1339	1339	1339	1339	0
404	20240313	123800	7720635	1339	1339	1339	1339	1
405	20240313	123700	7719296	1339	1339	1339	1339	0
406	20240313	123600	7719296	1339	1339	1339	1339	0
407	20240313	123500	7719296	1339	1339	1339	1339	0
408	20240313	123400	7719296	1339	1339	1339	1339	0
409	20240313	123300	7719296	1339	1339	1339	1339	0
410	20240313	123200	7719296	1339	1339	1339	1339	0
411	20240313	123100	7719296	1339	1339	1339	1339	0
412	20240313	123000	7719296	1339	1339	1339	1339	0
413	20240313	122900	7719296	1339	1339	1339	1339	0
414	20240313	122800	7719296	1339	1339	1339	1339	0
415	20240313	122700	7719296	1339	1339	1339	1339	518
416	20240313	122600	7025694	1339	1339	1339	1339	0
417	20240313	122500	7025694	1339	1339	1339	1339	0
418	20240313	122400	7025694	1339	1339	1339	1339	1
419	20240313	122300	7024355	1340	1340	1340	1340	0
420	20240313	122200	7024355	1340	1340	1340	1340	0
421	20240313	122100	7024355	1340	1340	1340	1340	2
422	20240313	122000	7021675	1339	1339	1339	1339	0
423	20240313	121900	7021675	1339	1339	1339	1339	0
424	20240313	121800	7021675	1339	1339	1339	1339	1
425	20240313	121700	7020336	1339	1339	1339	1339	0
426	20240313	121600	7020336	1339	1339	1339	1339	0
427	20240313	121500	7020336	1339	1339	1339	1339	1
428	20240313	121400	7018997	1339	1339	1339	1339	0
429	20240313	121300	7018997	1339	1339	1339	1339	0
430	20240313	121200	7018997	1339	1339	1339	1339	1
431	20240313	121100	7017658	1340	1339	1340	1339	5
432	20240313	121000	7010959	1339	1339	1339	1339	1
433	20240313	120900	7009620	1339	1339	1339	1339	12
434	20240313	120800	6993552	1339	1339	1339	1339	1
435	20240313	120700	6992213	1339	1339	1339	1339	1
436	20240313	120600	6990874	1339	1339	1339	1339	1
437	20240313	120500	6989535	1339	1340	1340	1339	53
438	20240313	120400	6918516	1342	1342	1342	1342	0
439	20240313	120300	6918516	1342	1342	1342	1342	0
440	20240313	120200	6918516	1342	1342	1342	1342	0
441	20240313	120100	6918516	1342	1342	1342	1342	0
442	20240313	120000	6918516	1342	1342	1342	1342	0
443	20240313	115900	6918516	1342	1342	1342	1342	0
444	20240313	115800	6918516	1342	1342	1342	1342	0
445	20240313	115700	6918516	1342	1342	1342	1342	0
446	20240313	115600	6918516	1342	1342	1342	1342	0
447	20240313	115500	6918516	1342	1342	1342	1342	0
448	20240313	115400	6918516	1342	1342	1342	1342	0
449	20240313	115300	6918516	1342	1342	1342	1342	0
450	20240313	115200	6918516	1342	1341	1342	1341	2
451	20240313	115100	6915833	1341	1340	1341	1340	2
452	20240313	115000	6913152	1340	1340	1340	1340	0
453	20240313	114900	6913152	1340	1340	1340	1340	0
454	20240313	114800	6913152	1340	1340	1340	1340	1
455	20240313	114700	6911812	1342	1342	1342	1342	0
456	20240313	114600	6911812	1342	1342	1342	1342	0
457	20240313	114500	6911812	1342	1342	1342	1342	0
458	20240313	114400	6911812	1342	1342	1342	1342	0
459	20240313	114300	6911812	1342	1342	1342	1342	0
460	20240313	114200	6911812	1342	1342	1342	1342	0
461	20240313	114100	6911812	1342	1342	1342	1342	0
462	20240313	114000	6911812	1342	1342	1342	1342	1
463	20240313	113900	6910470	1339	1339	1339	1339	0
464	20240313	113800	6910470	1339	1339	1339	1339	0
465	20240313	113700	6910470	1339	1340	1340	1339	450
466	20240313	113600	6307896	1342	1342	1342	1342	0
467	20240313	113500	6307896	1342	1342	1342	1342	0
468	20240313	113400	6307896	1342	1342	1342	1342	1
469	20240313	113300	6306554	1342	1342	1342	1342	0
470	20240313	113200	6306554	1342	1342	1342	1342	1
471	20240313	113100	6305212	1342	1342	1342	1342	0
472	20240313	113000	6305212	1342	1342	1342	1342	0
473	20240313	112900	6305212	1342	1342	1342	1342	0
474	20240313	112800	6305212	1342	1342	1342	1342	120
475	20240313	112700	6144172	1342	1342	1342	1342	0
476	20240313	112600	6144172	1342	1342	1342	1342	0
477	20240313	112500	6144172	1342	1342	1342	1342	0
478	20240313	112400	6144172	1342	1342	1342	1342	0
479	20240313	112300	6144172	1342	1342	1342	1342	0
480	20240313	112200	6144172	1342	1342	1342	1342	1
481	20240313	112100	6142830	1339	1340	1340	1339	78
482	20240313	112000	6038370	1340	1340	1340	1340	1
483	20240313	111900	6037030	1341	1341	1341	1341	3
484	20240313	111800	6033007	1342	1342	1342	1342	1
485	20240313	111700	6031665	1341	1341	1341	1341	1
486	20240313	111600	6030324	1341	1341	1341	1341	0
487	20240313	111500	6030324	1341	1341	1341	1341	0
488	20240313	111400	6030324	1341	1341	1341	1341	0
489	20240313	111300	6030324	1341	1341	1341	1341	1
490	20240313	111200	6028983	1341	1341	1341	1341	0
491	20240313	111100	6028983	1341	1341	1341	1341	0
492	20240313	111000	6028983	1341	1341	1341	1341	1
493	20240313	110900	6027642	1341	1341	1341	1341	0
494	20240313	110800	6027642	1341	1341	1341	1341	0
495	20240313	110700	6027642	1341	1341	1341	1341	1
496	20240313	110600	6026301	1341	1341	1341	1341	0
497	20240313	110500	6026301	1341	1341	1341	1341	0
498	20240313	110400	6026301	1341	1341	1341	1341	1
499	20240313	110300	6024960	1341	1341	1341	1341	0
500	20240313	110200	6024960	1341	1341	1341	1341	0
501	20240313	110100	6024960	1341	1341	1341	1341	1
502	20240313	110000	6023619	1341	1341	1341	1341	1
503	20240313	105900	6022278	1341	1341	1341	1341	1
504	20240313	105800	6020937	1342	1342	1342	1342	60
505	20240313	105700	5940417	1342	1342	1342	1342	0
506	20240313	105600	5940417	1342	1342	1342	1342	0
507	20240313	105500	5940417	1342	1342	1342	1342	0
508	20240313	105400	5940417	1342	1342	1342	1342	3
509	20240313	105300	5936391	1342	1339	1342	1339	1000
510	20240313	105200	4595798	1338	1338	1338	1338	0
511	20240313	105100	4595798	1338	1338	1338	1338	0
512	20240313	105000	4595798	1338	1338	1338	1338	1
513	20240313	104900	4594460	1338	1338	1338	1338	0
514	20240313	104800	4594460	1338	1338	1338	1338	0
515	20240313	104700	4594460	1338	1338	1338	1338	1
516	20240313	104600	4593122	1339	1339	1339	1339	0
517	20240313	104500	4593122	1339	1339	1339	1339	0
518	20240313	104400	4593122	1339	1339	1339	1339	0
519	20240313	104300	4593122	1339	1339	1339	1339	0
520	20240313	104200	4593122	1339	1339	1339	1339	0
521	20240313	104100	4593122	1339	1339	1339	1339	1
522	20240313	104000	4591783	1339	1339	1339	1339	0
523	20240313	103900	4591783	1339	1339	1339	1339	0
524	20240313	103800	4591783	1339	1339	1339	1339	0
525	20240313	103700	4591783	1339	1339	1339	1339	0
526	20240313	103600	4591783	1339	1339	1339	1339	0
527	20240313	103500	4591783	1339	1339	1339	1339	15
528	20240313	103400	4571698	1339	1339	1339	1339	0
529	20240313	103300	4571698	1339	1339	1339	1339	2
530	20240313	103200	4569020	1339	1339	1339	1339	0
531	20240313	103100	4569020	1339	1339	1339	1339	0
532	20240313	103000	4569020	1339	1339	1339	1339	0
533	20240313	102900	4569020	1339	1339	1339	1339	0
534	20240313	102800	4569020	1339	1339	1339	1339	1
535	20240313	102700	4567681	1339	1339	1339	1339	1
536	20240313	102600	4566342	1336	1336	1336	1336	0
537	20240313	102500	4566342	1336	1336	1336	1336	0
538	20240313	102400	4566342	1336	1336	1336	1336	0
539	20240313	102300	4566342	1336	1336	1336	1336	0
540	20240313	102200	4566342	1336	1336	1336	1336	50
541	20240313	102100	4499542	1339	1339	1339	1339	0
542	20240313	102000	4499542	1339	1339	1339	1339	0
543	20240313	101900	4499542	1339	1339	1339	1339	0
544	20240313	101800	4499542	1339	1338	1339	1338	2
545	20240313	101700	4496865	1336	1336	1336	1336	0
546	20240313	101600	4496865	1336	1336	1336	1336	0
547	20240313	101500	4496865	1336	1336	1336	1336	0
548	20240313	101400	4496865	1336	1336	1336	1336	0
549	20240313	101300	4496865	1336	1336	1336	1336	0
550	20240313	101200	4496865	1336	1336	1336	1336	0
551	20240313	101100	4496865	1336	1336	1336	1336	0
552	20240313	101000	4496865	1336	1336	1336	1336	110
553	20240313	100900	4349905	1336	1337	1337	1336	179
554	20240313	100800	4110584	1337	1337	1337	1337	0
555	20240313	100700	4110584	1337	1337	1337	1337	1
556	20240313	100600	4109247	1338	1338	1338	1338	1
557	20240313	100500	4107909	1338	1338	1338	1338	3
558	20240313	100400	4103895	1338	1338	1338	1338	11
559	20240313	100300	4089177	1338	1338	1338	1338	0
560	20240313	100200	4089177	1338	1338	1338	1338	0
561	20240313	100100	4089177	1338	1338	1338	1338	2
562	20240313	100000	4086501	1338	1338	1338	1338	0
563	20240313	095900	4086501	1338	1338	1338	1338	0
564	20240313	095800	4086501	1338	1338	1338	1338	1
565	20240313	095700	4085163	1339	1339	1339	1339	5
566	20240313	095600	4078468	1338	1338	1338	1338	0
567	20240313	095500	4078468	1338	1338	1338	1338	2
568	20240313	095400	4075792	1339	1338	1339	1338	3
569	20240313	095300	4071777	1338	1338	1338	1338	2
570	20240313	095200	4069101	1338	1338	1338	1338	291
571	20240313	095100	3679743	1337	1337	1337	1337	0
572	20240313	095000	3679743	1337	1337	1337	1337	2
573	20240313	094900	3677069	1337	1337	1337	1337	2
574	20240313	094800	3674395	1337	1337	1337	1337	152
575	20240313	094700	3471171	1338	1338	1338	1338	1
576	20240313	094600	3469833	1337	1337	1337	1337	0
577	20240313	094500	3469833	1337	1337	1337	1337	2
578	20240313	094400	3467159	1337	1337	1337	1337	0
579	20240313	094300	3467159	1337	1337	1337	1337	0
580	20240313	094200	3467159	1337	1337	1337	1337	0
581	20240313	094100	3467159	1337	1337	1337	1337	2
582	20240313	094000	3464485	1337	1337	1337	1337	0
583	20240313	093900	3464485	1337	1337	1337	1337	0
584	20240313	093800	3464485	1337	1337	1337	1337	2
585	20240313	093700	3461811	1339	1339	1339	1339	0
586	20240313	093600	3461811	1339	1339	1339	1339	0
587	20240313	093500	3461811	1339	1339	1339	1339	0
588	20240313	093400	3461811	1339	1339	1339	1339	0
589	20240313	093300	3461811	1339	1339	1339	1339	0
590	20240313	093200	3461811	1339	1339	1339	1339	0
591	20240313	093100	3461811	1339	1339	1339	1339	0
592	20240313	093000	3461811	1339	1339	1339	1339	0
593	20240313	092900	3461811	1339	1338	1339	1338	7
594	20240313	092800	3452440	1338	1338	1338	1338	0
595	20240313	092700	3452440	1338	1338	1338	1338	0
596	20240313	092600	3452440	1338	1338	1338	1338	4
597	20240313	092500	3447088	1338	1338	1338	1338	0
598	20240313	092400	3447088	1338	1338	1338	1338	0
599	20240313	092300	3447088	1338	1338	1338	1338	4
600	20240313	092200	3441736	1338	1338	1338	1338	0
601	20240313	092100	3441736	1338	1338	1338	1338	0
602	20240313	092000	3441736	1338	1338	1338	1338	3
603	20240313	091900	3437722	1339	1339	1339	1339	0
604	20240313	091800	3437722	1339	1339	1339	1339	0
605	20240313	091700	3437722	1339	1339	1339	1339	10
606	20240313	091600	3424332	1340	1340	1340	1340	0
607	20240313	091500	3424332	1340	1340	1340	1340	0
608	20240313	091400	3424332	1340	1340	1340	1340	0
609	20240313	091300	3424332	1340	1340	1340	1340	0
610	20240313	091200	3424332	1340	1340	1340	1340	0
611	20240313	091100	3424332	1340	1340	1340	1340	37
612	20240313	091000	3374752	1340	1340	1340	1340	0
613	20240313	090900	3374752	1340	1340	1340	1340	0
614	20240313	090800	3374752	1340	1340	1340	1340	10
615	20240313	090700	3361352	1341	1341	1341	1341	10
616	20240313	090600	3347942	1342	1342	1342	1342	0
617	20240313	090500	3347942	1342	1342	1342	1342	1
618	20240313	090400	3346600	1328	1338	1342	1328	754
619	20240313	090300	2335632	1327	1327	1327	1327	0
620	20240313	090200	2335632	1327	1327	1327	1327	100
621	20240313	090100	2202932	1341	1341	1341	1327	128
622	20240313	090000	2032964	1327	1327	1327	1327	1532