KissMeData/073540/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193200	167826785	1852	1852	1852	1852	2189
3	20240327	193100	167826785	1852	1852	1852	1852	0
4	20240327	193000	167826785	1852	1852	1852	1852	0
5	20240327	192900	167826785	1852	1852	1852	1852	0
6	20240327	192800	167826785	1852	1852	1852	1852	0
7	20240327	192700	167826785	1852	1852	1852	1852	0
8	20240327	192600	167826785	1852	1852	1852	1852	0
9	20240327	192500	167826785	1852	1852	1852	1852	0
10	20240327	192400	167826785	1852	1852	1852	1852	0
11	20240327	192300	167826785	1852	1852	1852	1852	0
12	20240327	192200	167826785	1852	1852	1852	1852	0
13	20240327	192100	167826785	1852	1852	1852	1852	0
14	20240327	192000	167826785	1852	1852	1852	1852	0
15	20240327	191900	167826785	1852	1852	1852	1852	0
16	20240327	191800	167826785	1852	1852	1852	1852	0
17	20240327	191700	167826785	1852	1852	1852	1852	0
18	20240327	191600	167826785	1852	1852	1852	1852	0
19	20240327	191500	167826785	1852	1852	1852	1852	0
20	20240327	191400	167826785	1852	1852	1852	1852	0
21	20240327	191300	167826785	1852	1852	1852	1852	0
22	20240327	191200	167826785	1852	1852	1852	1852	0
23	20240327	191100	167826785	1852	1852	1852	1852	0
24	20240327	191000	167826785	1852	1852	1852	1852	0
25	20240327	190900	167826785	1852	1852	1852	1852	0
26	20240327	190800	167826785	1852	1852	1852	1852	0
27	20240327	190700	167826785	1852	1852	1852	1852	0
28	20240327	190600	167826785	1852	1852	1852	1852	0
29	20240327	190500	167826785	1852	1852	1852	1852	0
30	20240327	190400	167826785	1852	1852	1852	1852	0
31	20240327	190300	167826785	1852	1852	1852	1852	0
32	20240327	190200	167826785	1852	1852	1852	1852	2189
33	20240327	190100	167826785	1852	1852	1852	1852	0
34	20240327	190000	167826785	1852	1852	1852	1852	0
35	20240327	185900	167826785	1852	1852	1852	1852	0
36	20240327	185800	167826785	1852	1852	1852	1852	0
37	20240327	185700	167826785	1852	1852	1852	1852	0
38	20240327	185600	167826785	1852	1852	1852	1852	0
39	20240327	185500	167826785	1852	1852	1852	1852	0
40	20240327	185400	167826785	1852	1852	1852	1852	0
41	20240327	185300	167826785	1852	1852	1852	1852	0
42	20240327	185200	167826785	1852	1852	1852	1852	0
43	20240327	185100	167826785	1852	1852	1852	1852	0
44	20240327	185000	167826785	1852	1852	1852	1852	0
45	20240327	184900	167826785	1852	1852	1852	1852	0
46	20240327	184800	167826785	1852	1852	1852	1852	0
47	20240327	184700	167826785	1852	1852	1852	1852	0
48	20240327	184600	167826785	1852	1852	1852	1852	0
49	20240327	184500	167826785	1852	1852	1852	1852	0
50	20240327	184400	167826785	1852	1852	1852	1852	0
51	20240327	184300	167826785	1852	1852	1852	1852	0
52	20240327	184200	167826785	1852	1852	1852	1852	0
53	20240327	184100	167826785	1852	1852	1852	1852	0
54	20240327	184000	167826785	1852	1852	1852	1852	0
55	20240327	183900	167826785	1852	1852	1852	1852	0
56	20240327	183800	167826785	1852	1852	1852	1852	0
57	20240327	183700	167826785	1852	1852	1852	1852	0
58	20240327	183600	167826785	1852	1852	1852	1852	0
59	20240327	183500	167826785	1852	1852	1852	1852	0
60	20240327	183400	167826785	1852	1852	1852	1852	0
61	20240327	183300	167826785	1852	1852	1852	1852	0
62	20240327	183200	167826785	1852	1852	1852	1852	2189
63	20240327	183100	167826785	1852	1852	1852	1852	0
64	20240327	183000	167826785	1852	1852	1852	1852	0
65	20240327	182900	167826785	1852	1852	1852	1852	0
66	20240327	182800	167826785	1852	1852	1852	1852	0
67	20240327	182700	167826785	1852	1852	1852	1852	0
68	20240327	182600	167826785	1852	1852	1852	1852	0
69	20240327	182500	167826785	1852	1852	1852	1852	0
70	20240327	182400	167826785	1852	1852	1852	1852	0
71	20240327	182300	167826785	1852	1852	1852	1852	0
72	20240327	182200	167826785	1852	1852	1852	1852	0
73	20240327	182100	167826785	1852	1852	1852	1852	0
74	20240327	182000	167826785	1852	1852	1852	1852	0
75	20240327	181900	167826785	1852	1852	1852	1852	0
76	20240327	181800	167826785	1852	1852	1852	1852	0
77	20240327	181700	167826785	1852	1852	1852	1852	0
78	20240327	181600	167826785	1852	1852	1852	1852	0
79	20240327	181500	167826785	1852	1852	1852	1852	0
80	20240327	181400	167826785	1852	1852	1852	1852	0
81	20240327	181300	167826785	1852	1852	1852	1852	0
82	20240327	181200	167826785	1852	1852	1852	1852	0
83	20240327	181100	167826785	1852	1852	1852	1852	0
84	20240327	181000	167826785	1852	1852	1852	1852	0
85	20240327	180900	167826785	1852	1852	1852	1852	0
86	20240327	180800	167826785	1852	1852	1852	1852	0
87	20240327	180700	167826785	1852	1852	1852	1852	0
88	20240327	180600	167826785	1852	1852	1852	1852	0
89	20240327	180500	167826785	1852	1852	1852	1852	0
90	20240327	180400	167826785	1852	1852	1852	1852	0
91	20240327	180300	167826785	1852	1852	1852	1852	0
92	20240327	180200	167826785	1852	1852	1852	1852	2189
93	20240327	180100	167826785	1852	1852	1852	1852	0
94	20240327	180000	167826785	1852	1852	1852	1852	0
95	20240327	175900	167826785	1852	1852	1852	1852	0
96	20240327	175800	167826785	1852	1852	1852	1852	0
97	20240327	175700	167826785	1852	1852	1852	1852	0
98	20240327	175600	167826785	1852	1852	1852	1852	0
99	20240327	175500	167826785	1852	1852	1852	1852	0
100	20240327	175400	167826785	1852	1852	1852	1852	0
101	20240327	175300	167826785	1852	1852	1852	1852	0
102	20240327	175200	167826785	1852	1852	1852	1852	0
103	20240327	175100	167826785	1852	1852	1852	1852	0
104	20240327	175000	167826785	1852	1852	1852	1852	0
105	20240327	174900	167826785	1852	1852	1852	1852	0
106	20240327	174800	167826785	1852	1852	1852	1852	0
107	20240327	174700	167826785	1852	1852	1852	1852	0
108	20240327	174600	167826785	1852	1852	1852	1852	0
109	20240327	174500	167826785	1852	1852	1852	1852	0
110	20240327	174400	167826785	1852	1852	1852	1852	0
111	20240327	174300	167826785	1852	1852	1852	1852	0
112	20240327	174200	167826785	1852	1852	1852	1852	0
113	20240327	174100	167826785	1852	1852	1852	1852	0
114	20240327	174000	167826785	1852	1852	1852	1852	0
115	20240327	173900	167826785	1852	1852	1852	1852	0
116	20240327	173800	167826785	1852	1852	1852	1852	0
117	20240327	173700	167826785	1852	1852	1852	1852	0
118	20240327	173600	167826785	1852	1852	1852	1852	0
119	20240327	173500	167826785	1852	1852	1852	1852	0
120	20240327	173400	167826785	1852	1852	1852	1852	0
121	20240327	173300	167826785	1852	1852	1852	1852	0
122	20240327	173200	167826785	1852	1852	1852	1852	2189
123	20240327	173100	167826785	1852	1852	1852	1852	0
124	20240327	173000	167826785	1852	1852	1852	1852	0
125	20240327	172900	167826785	1852	1852	1852	1852	0
126	20240327	172800	167826785	1852	1852	1852	1852	0
127	20240327	172700	167826785	1852	1852	1852	1852	0
128	20240327	172600	167826785	1852	1852	1852	1852	0
129	20240327	172500	167826785	1852	1852	1852	1852	0
130	20240327	172400	167826785	1852	1852	1852	1852	0
131	20240327	172300	167826785	1852	1852	1852	1852	0
132	20240327	172200	167826785	1852	1852	1852	1852	0
133	20240327	172100	167826785	1852	1852	1852	1852	0
134	20240327	172000	167826785	1852	1852	1852	1852	0
135	20240327	171900	167826785	1852	1852	1852	1852	0
136	20240327	171800	167826785	1852	1852	1852	1852	0
137	20240327	171700	167826785	1852	1852	1852	1852	0
138	20240327	171600	167826785	1852	1852	1852	1852	0
139	20240327	171500	167826785	1852	1852	1852	1852	0
140	20240327	171400	167826785	1852	1852	1852	1852	0
141	20240327	171300	167826785	1852	1852	1852	1852	0
142	20240327	171200	167826785	1852	1852	1852	1852	0
143	20240327	171100	167826785	1852	1852	1852	1852	0
144	20240327	171000	167826785	1852	1852	1852	1852	0
145	20240327	170900	167826785	1852	1852	1852	1852	0
146	20240327	170800	167826785	1852	1852	1852	1852	0
147	20240327	170700	167826785	1852	1852	1852	1852	0
148	20240327	170600	167826785	1852	1852	1852	1852	0
149	20240327	170500	167826785	1852	1852	1852	1852	0
150	20240327	170400	167826785	1852	1852	1852	1852	0
151	20240327	170300	167826785	1852	1852	1852	1852	0
152	20240327	170200	167826785	1852	1852	1852	1852	2189
153	20240327	170100	167826785	1852	1852	1852	1852	0
154	20240327	170000	167826785	1852	1852	1852	1852	0
155	20240327	165900	167826785	1852	1852	1852	1852	0
156	20240327	165800	167826785	1852	1852	1852	1852	0
157	20240327	165700	167826785	1852	1852	1852	1852	0
158	20240327	165600	167826785	1852	1852	1852	1852	0
159	20240327	165500	167826785	1852	1852	1852	1852	0
160	20240327	165400	167826785	1852	1852	1852	1852	0
161	20240327	165300	167826785	1852	1852	1852	1852	0
162	20240327	165200	167826785	1852	1852	1852	1852	0
163	20240327	165100	167826785	1852	1852	1852	1852	0
164	20240327	165000	167826785	1852	1852	1852	1852	0
165	20240327	164900	167826785	1852	1852	1852	1852	0
166	20240327	164800	167826785	1852	1852	1852	1852	0
167	20240327	164700	167826785	1852	1852	1852	1852	0
168	20240327	164600	167826785	1852	1852	1852	1852	0
169	20240327	164500	167826785	1852	1852	1852	1852	0
170	20240327	164400	167826785	1852	1852	1852	1852	0
171	20240327	164300	167826785	1852	1852	1852	1852	0
172	20240327	164200	167826785	1852	1852	1852	1852	0
173	20240327	164100	167826785	1852	1852	1852	1852	0
174	20240327	164000	167826785	1852	1852	1852	1852	0
175	20240327	163900	167826785	1852	1852	1852	1852	0
176	20240327	163800	167826785	1852	1852	1852	1852	0
177	20240327	163700	167826785	1852	1852	1852	1852	0
178	20240327	163600	167826785	1852	1852	1852	1852	0
179	20240327	163500	167826785	1852	1852	1852	1852	0
180	20240327	163400	167826785	1852	1852	1852	1852	0
181	20240327	163300	167826785	1852	1852	1852	1852	0
182	20240327	163200	167826785	1852	1852	1852	1852	2189
183	20240327	163100	167826785	1852	1852	1852	1852	0
184	20240327	163000	167826785	1852	1852	1852	1852	0
185	20240327	162900	167826785	1852	1852	1852	1852	0
186	20240327	162800	167826785	1852	1852	1852	1852	0
187	20240327	162700	167826785	1852	1852	1852	1852	0
188	20240327	162600	167826785	1852	1852	1852	1852	0
189	20240327	162500	167826785	1852	1852	1852	1852	0
190	20240327	162400	167826785	1852	1852	1852	1852	0
191	20240327	162300	167826785	1852	1852	1852	1852	0
192	20240327	162200	167826785	1852	1852	1852	1852	0
193	20240327	162100	167826785	1852	1852	1852	1852	0
194	20240327	162000	167826785	1852	1852	1852	1852	0
195	20240327	161900	167826785	1852	1852	1852	1852	0
196	20240327	161800	167826785	1852	1852	1852	1852	0
197	20240327	161700	167826785	1852	1852	1852	1852	0
198	20240327	161600	167826785	1852	1852	1852	1852	0
199	20240327	161500	167826785	1852	1852	1852	1852	0
200	20240327	161400	167826785	1852	1852	1852	1852	0
201	20240327	161300	167826785	1852	1852	1852	1852	0
202	20240327	161200	167826785	1852	1852	1852	1852	0
203	20240327	161100	167826785	1852	1852	1852	1852	0
204	20240327	161000	167826785	1852	1852	1852	1852	0
205	20240327	160900	167826785	1852	1852	1852	1852	0
206	20240327	160800	167826785	1852	1852	1852	1852	0
207	20240327	160700	167826785	1852	1852	1852	1852	0
208	20240327	160600	167826785	1852	1852	1852	1852	0
209	20240327	160500	167826785	1852	1852	1852	1852	0
210	20240327	160400	167826785	1852	1852	1852	1852	0
211	20240327	160300	167826785	1852	1852	1852	1852	0
212	20240327	160200	167826785	1852	1852	1852	1852	2189
213	20240327	160100	167826785	1852	1852	1852	1852	0
214	20240327	160000	167826785	1852	1852	1852	1852	0
215	20240327	155900	167826785	1852	1852	1852	1852	0
216	20240327	155800	167826785	1852	1852	1852	1852	0
217	20240327	155700	167826785	1852	1852	1852	1852	0
218	20240327	155600	167826785	1852	1852	1852	1852	0
219	20240327	155500	167826785	1852	1852	1852	1852	0
220	20240327	155400	167826785	1852	1852	1852	1852	0
221	20240327	155300	167826785	1852	1852	1852	1852	0
222	20240327	155200	167826785	1852	1852	1852	1852	0
223	20240327	155100	167826785	1852	1852	1852	1852	0
224	20240327	155000	167826785	1852	1852	1852	1852	0
225	20240327	154900	167826785	1852	1852	1852	1852	0
226	20240327	154800	167826785	1852	1852	1852	1852	0
227	20240327	154700	167826785	1852	1852	1852	1852	0
228	20240327	154600	167826785	1852	1852	1852	1852	0
229	20240327	154500	167826785	1852	1852	1852	1852	0
230	20240327	154400	167826785	1852	1852	1852	1852	0
231	20240327	154300	167826785	1852	1852	1852	1852	0
232	20240327	154200	167826785	1852	1852	1852	1852	0
233	20240327	154100	167826785	1852	1852	1852	1852	0
234	20240327	154000	167826785	1852	1852	1852	1852	0
235	20240327	153900	167826785	1852	1852	1852	1852	0
236	20240327	153800	167826785	1852	1852	1852	1852	0
237	20240327	153700	167826785	1852	1852	1852	1852	0
238	20240327	153600	167826785	1852	1852	1852	1852	0
239	20240327	153500	167826785	1852	1852	1852	1852	0
240	20240327	153400	167826785	1852	1852	1852	1852	0
241	20240327	153300	167826785	1852	1852	1852	1852	0
242	20240327	153200	167826785	1852	1852	1852	1852	2189
243	20240327	153100	167826785	1852	1852	1852	1852	0
244	20240327	153000	167826785	1852	1852	1852	1852	2189
245	20240327	152900	163772757	1859	1859	1859	1859	0
246	20240327	152800	163772757	1859	1859	1859	1859	0
247	20240327	152700	163772757	1859	1859	1859	1859	0
248	20240327	152600	163772757	1859	1859	1859	1859	0
249	20240327	152500	163772757	1859	1859	1859	1859	0
250	20240327	152400	163772757	1859	1859	1859	1859	0
251	20240327	152300	163772757	1859	1859	1859	1859	0
252	20240327	152200	163772757	1859	1859	1859	1859	0
253	20240327	152100	163772757	1859	1859	1859	1859	0
254	20240327	152000	163772757	1859	1859	1859	1859	0
255	20240327	151900	163772757	1859	1859	1859	1859	1
256	20240327	151800	163770898	1859	1859	1859	1859	1
257	20240327	151700	163769039	1859	1859	1859	1859	1
258	20240327	151600	163767180	1859	1859	1859	1859	1
259	20240327	151500	163765321	1860	1860	1860	1853	272
260	20240327	151400	163261284	1860	1860	1860	1860	144
261	20240327	151300	162993444	1860	1860	1860	1860	1
262	20240327	151200	162991584	1860	1860	1860	1860	1
263	20240327	151100	162989724	1860	1860	1860	1860	3
264	20240327	151000	162984144	1860	1860	1860	1860	1
265	20240327	150900	162982284	1860	1860	1860	1860	1
266	20240327	150800	162980424	1860	1855	1860	1855	1888
267	20240327	150700	159471751	1855	1858	1858	1855	111
268	20240327	150600	159265516	1858	1858	1858	1858	1
269	20240327	150500	159263658	1858	1858	1858	1858	1
270	20240327	150400	159261800	1858	1858	1858	1858	61
271	20240327	150300	159148462	1852	1858	1858	1852	559
272	20240327	150200	158113188	1858	1858	1858	1858	2
273	20240327	150100	158109472	1858	1858	1858	1858	1
274	20240327	150000	158107614	1858	1850	1858	1850	51
275	20240327	145900	158013256	1858	1853	1858	1850	4338
276	20240327	145800	149981381	1855	1855	1855	1855	1
277	20240327	145700	149979526	1858	1859	1859	1858	104
278	20240327	145600	149786194	1859	1854	1859	1852	3003
279	20240327	145500	144223835	1859	1859	1859	1859	1
280	20240327	145400	144221976	1859	1859	1859	1859	1
281	20240327	145300	144220117	1859	1859	1859	1859	1
282	20240327	145200	144218258	1859	1855	1859	1854	414
283	20240327	145100	143450609	1859	1859	1859	1859	2
284	20240327	145000	143446891	1859	1859	1859	1859	3
285	20240327	144900	143441314	1859	1859	1859	1859	1
286	20240327	144800	143439455	1859	1859	1859	1859	1
287	20240327	144700	143437596	1859	1855	1859	1855	3
288	20240327	144600	143432027	1859	1857	1859	1855	501
289	20240327	144500	142502258	1859	1859	1859	1859	2
290	20240327	144400	142498540	1859	1859	1859	1859	6
291	20240327	144300	142487386	1859	1859	1859	1859	41
292	20240327	144200	142411167	1859	1859	1859	1859	1
293	20240327	144100	142409308	1859	1859	1859	1859	1
294	20240327	144000	142407449	1859	1859	1859	1859	117
295	20240327	143900	142189946	1859	1859	1859	1859	1
296	20240327	143800	142188087	1859	1859	1859	1859	3
297	20240327	143700	142182510	1860	1860	1860	1860	1
298	20240327	143600	142180650	1860	1860	1860	1860	1
299	20240327	143500	142178790	1860	1861	1861	1855	3178
300	20240327	143400	136280250	1862	1862	1862	1862	2
301	20240327	143300	136276526	1862	1862	1862	1862	1
302	20240327	143200	136274664	1862	1862	1862	1862	2
303	20240327	143100	136270940	1862	1862	1862	1862	1
304	20240327	143000	136269078	1862	1862	1862	1862	1
305	20240327	142900	136267216	1862	1862	1862	1862	1
306	20240327	142800	136265354	1862	1862	1862	1862	2
307	20240327	142700	136261630	1862	1862	1862	1862	1
308	20240327	142600	136259768	1862	1862	1862	1862	1
309	20240327	142500	136257906	1863	1863	1863	1863	1
310	20240327	142400	136256043	1863	1863	1863	1863	1
311	20240327	142300	136254180	1863	1863	1863	1863	2
312	20240327	142200	136250454	1863	1863	1863	1863	1
313	20240327	142100	136248591	1863	1863	1863	1863	1
314	20240327	142000	136246728	1863	1863	1863	1863	23
315	20240327	141900	136203879	1863	1863	1863	1863	1
316	20240327	141800	136202016	1865	1863	1865	1863	886
317	20240327	141700	134550202	1863	1863	1863	1863	2
318	20240327	141600	134546476	1863	1863	1863	1863	1
319	20240327	141500	134544613	1863	1860	1863	1860	1601
320	20240327	141400	131566750	1863	1860	1863	1860	3296
321	20240327	141300	125436187	1860	1862	1863	1860	712
322	20240327	141200	124111260	1863	1863	1863	1863	1
323	20240327	141100	124109397	1863	1863	1863	1863	33
324	20240327	141000	124047918	1865	1865	1865	1865	1
325	20240327	140900	124046053	1865	1865	1865	1865	1
326	20240327	140800	124044188	1865	1865	1865	1865	1
327	20240327	140700	124042323	1865	1865	1865	1865	1
328	20240327	140600	124040458	1865	1865	1865	1865	2
329	20240327	140500	124036728	1865	1865	1865	1865	1
330	20240327	140400	124034863	1865	1865	1865	1865	1
331	20240327	140300	124032998	1865	1865	1865	1865	1
332	20240327	140200	124031133	1865	1865	1865	1865	11
333	20240327	140100	124010618	1865	1865	1865	1865	1
334	20240327	140000	124008753	1865	1865	1865	1865	14
335	20240327	135900	123982643	1865	1865	1865	1865	1
336	20240327	135800	123980778	1865	1865	1865	1865	1
337	20240327	135700	123978913	1865	1865	1865	1865	1
338	20240327	135600	123977048	1865	1865	1865	1865	1
339	20240327	135500	123975183	1865	1865	1865	1865	1
340	20240327	135400	123973318	1865	1865	1865	1865	4
341	20240327	135300	123965858	1865	1865	1865	1865	1
342	20240327	135200	123963993	1865	1865	1865	1865	1
343	20240327	135100	123962128	1865	1864	1865	1864	21
344	20240327	135000	123922979	1865	1863	1865	1863	39
345	20240327	134900	123850320	1869	1869	1869	1864	23
346	20240327	134800	123807433	1864	1864	1869	1864	41
347	20240327	134700	123730979	1869	1865	1869	1860	4014
348	20240327	134600	116263237	1869	1862	1869	1861	853
349	20240327	134500	114675700	1863	1865	1865	1863	2377
350	20240327	134400	110246749	1868	1868	1868	1868	1
351	20240327	134300	110244881	1870	1870	1870	1870	2
352	20240327	134200	110241141	1870	1869	1870	1869	73
353	20240327	134100	110104701	1869	1870	1870	1865	6501
354	20240327	134000	97979721	1873	1875	1875	1873	13
355	20240327	133900	97955348	1875	1875	1875	1875	1
356	20240327	133800	97953473	1875	1875	1875	1875	1
357	20240327	133700	97951598	1875	1875	1875	1875	2
358	20240327	133600	97947848	1875	1875	1875	1875	3
359	20240327	133500	97942223	1875	1875	1875	1875	1
360	20240327	133400	97940348	1875	1875	1875	1875	1
361	20240327	133300	97938473	1875	1875	1875	1875	1
362	20240327	133200	97936598	1875	1875	1875	1875	2
363	20240327	133100	97932848	1875	1874	1875	1873	308
364	20240327	133000	97355661	1877	1877	1877	1877	3
365	20240327	132900	97350030	1877	1877	1877	1877	1
366	20240327	132800	97348153	1877	1877	1877	1877	1
367	20240327	132700	97346276	1877	1877	1877	1877	1
368	20240327	132600	97344399	1877	1877	1877	1877	2
369	20240327	132500	97340645	1875	1877	1877	1875	6
370	20240327	132400	97329393	1877	1877	1877	1877	3
371	20240327	132300	97323762	1877	1877	1877	1877	1
372	20240327	132200	97321885	1877	1877	1877	1877	1
373	20240327	132100	97320008	1877	1877	1877	1877	1
374	20240327	132000	97318131	1877	1877	1878	1877	21
375	20240327	131900	97278713	1877	1874	1877	1874	3
376	20240327	131800	97273088	1877	1878	1878	1877	3
377	20240327	131700	97267455	1878	1878	1878	1878	1
378	20240327	131600	97265577	1878	1878	1878	1878	1
379	20240327	131500	97263699	1878	1878	1878	1878	2
380	20240327	131400	97259943	1878	1878	1878	1878	1
381	20240327	131300	97258065	1878	1878	1878	1878	1
382	20240327	131200	97256187	1878	1875	1878	1875	6
383	20240327	131100	97244925	1878	1878	1878	1878	1
384	20240327	131000	97243047	1878	1878	1878	1878	1
385	20240327	130900	97241169	1878	1878	1878	1878	2
386	20240327	130800	97237413	1878	1878	1878	1878	1
387	20240327	130700	97235535	1878	1878	1878	1878	1
388	20240327	130600	97233657	1878	1878	1878	1878	3
389	20240327	130500	97228023	1878	1878	1878	1878	1
390	20240327	130400	97226145	1878	1878	1878	1878	1
391	20240327	130300	97224267	1878	1878	1878	1878	2
392	20240327	130200	97220511	1878	1878	1878	1878	1
393	20240327	130100	97218633	1878	1878	1878	1878	1
394	20240327	130000	97216755	1878	1878	1878	1878	15
395	20240327	125900	97188585	1878	1878	1878	1878	1
396	20240327	125800	97186707	1878	1878	1878	1878	2
397	20240327	125700	97182951	1877	1877	1877	1877	1
398	20240327	125600	97181074	1878	1878	1878	1878	1
399	20240327	125500	97179196	1878	1878	1878	1878	1
400	20240327	125400	97177318	1878	1873	1879	1868	3408
401	20240327	125300	90797166	1880	1879	1880	1879	18
402	20240327	125200	90763342	1879	1879	1879	1879	2
403	20240327	125100	90759584	1879	1879	1879	1879	1
404	20240327	125000	90757705	1879	1879	1879	1879	1
405	20240327	124900	90755826	1879	1879	1879	1879	1
406	20240327	124800	90753947	1879	1879	1879	1879	3
407	20240327	124700	90748310	1879	1879	1879	1879	1
408	20240327	124600	90746431	1879	1879	1879	1879	2
409	20240327	124500	90742673	1879	1879	1879	1879	1
410	20240327	124400	90740794	1879	1879	1879	1879	1
411	20240327	124300	90738915	1879	1879	1880	1879	71
412	20240327	124200	90605442	1879	1879	1879	1879	3
413	20240327	124100	90599805	1879	1879	1879	1879	2
414	20240327	124000	90596047	1879	1879	1879	1879	15
415	20240327	123900	90567862	1879	1879	1879	1879	1
416	20240327	123800	90565983	1879	1879	1879	1879	1
417	20240327	123700	90564104	1879	1879	1879	1879	2
418	20240327	123600	90560346	1881	1881	1881	1881	5
419	20240327	123500	90550941	1881	1881	1881	1881	2
420	20240327	123400	90547179	1881	1881	1881	1881	1
421	20240327	123300	90545298	1881	1881	1881	1881	1
422	20240327	123200	90543417	1881	1881	1881	1881	1
423	20240327	123100	90541536	1881	1881	1881	1881	1
424	20240327	123000	90539655	1881	1881	1881	1881	3
425	20240327	122900	90534012	1881	1881	1881	1881	2
426	20240327	122800	90530250	1881	1881	1881	1881	1
427	20240327	122700	90528369	1881	1881	1881	1881	2
428	20240327	122600	90524607	1881	1881	1881	1881	1
429	20240327	122500	90522726	1881	1881	1881	1881	1
430	20240327	122400	90520845	1881	1881	1881	1881	4
431	20240327	122300	90513321	1881	1881	1881	1881	1
432	20240327	122200	90511440	1881	1881	1881	1881	1
433	20240327	122100	90509559	1881	1881	1881	1881	1
434	20240327	122000	90507678	1881	1881	1881	1881	13
435	20240327	121900	90483225	1881	1881	1881	1881	1
436	20240327	121800	90481344	1881	1881	1881	1881	4
437	20240327	121700	90473820	1881	1881	1881	1881	1
438	20240327	121600	90471939	1881	1881	1881	1881	1
439	20240327	121500	90470058	1881	1881	1881	1881	4
440	20240327	121400	90462534	1881	1881	1881	1881	1
441	20240327	121300	90460653	1881	1874	1881	1874	612
442	20240327	121200	89313751	1882	1873	1882	1873	596
443	20240327	121100	88197225	1873	1873	1873	1873	1
444	20240327	121000	88195352	1874	1874	1874	1874	1
445	20240327	120900	88193478	1874	1874	1874	1874	1
446	20240327	120800	88191604	1874	1874	1874	1874	1
447	20240327	120700	88189730	1874	1871	1874	1870	4162
448	20240327	120600	80406529	1874	1874	1874	1874	3
449	20240327	120500	80400907	1874	1874	1874	1874	1
450	20240327	120400	80399033	1874	1874	1874	1874	1
451	20240327	120300	80397159	1874	1874	1874	1874	1
452	20240327	120200	80395285	1874	1874	1874	1874	1
453	20240327	120100	80393411	1874	1874	1874	1874	2
454	20240327	120000	80389663	1874	1874	1874	1874	15
455	20240327	115900	80361553	1874	1873	1874	1873	1501
456	20240327	115800	77549466	1873	1873	1873	1873	1
457	20240327	115700	77547593	1873	1873	1873	1873	1
458	20240327	115600	77545720	1873	1873	1873	1873	1
459	20240327	115500	77543847	1873	1873	1873	1873	2
460	20240327	115400	77540101	1873	1873	1873	1873	3
461	20240327	115300	77534482	1873	1873	1873	1873	1
462	20240327	115200	77532609	1873	1872	1873	1870	501
463	20240327	115100	76595733	1873	1873	1873	1873	1
464	20240327	115000	76593860	1873	1873	1873	1873	2
465	20240327	114900	76590114	1873	1873	1873	1873	1
466	20240327	114800	76588241	1873	1873	1873	1873	3
467	20240327	114700	76582622	1873	1873	1873	1873	1
468	20240327	114600	76580749	1873	1873	1873	1873	1
469	20240327	114500	76578876	1873	1873	1873	1873	1
470	20240327	114400	76577003	1874	1874	1874	1874	2
471	20240327	114300	76573255	1874	1872	1874	1872	316
472	20240327	114200	75981701	1872	1872	1872	1872	3
473	20240327	114100	75976085	1872	1872	1872	1872	1
474	20240327	114000	75974213	1872	1872	1872	1872	13
475	20240327	113900	75949877	1872	1872	1872	1872	1
476	20240327	113800	75948005	1872	1872	1872	1872	2
477	20240327	113700	75944261	1872	1872	1872	1872	1
478	20240327	113600	75942389	1870	1872	1872	1870	4
479	20240327	113500	75934903	1872	1872	1872	1872	1
480	20240327	113400	75933031	1872	1872	1872	1872	1
481	20240327	113300	75931159	1872	1872	1872	1872	2
482	20240327	113200	75927415	1872	1872	1872	1872	1
483	20240327	113100	75925543	1872	1872	1872	1872	1
484	20240327	113000	75923671	1872	1872	1872	1872	3
485	20240327	112900	75918055	1872	1872	1872	1872	1
486	20240327	112800	75916183	1872	1872	1872	1872	1
487	20240327	112700	75914311	1872	1872	1872	1872	2
488	20240327	112600	75910567	1872	1872	1872	1872	1
489	20240327	112500	75908695	1872	1872	1872	1872	1
490	20240327	112400	75906823	1872	1871	1872	1871	55
491	20240327	112300	75803909	1871	1871	1871	1871	1
492	20240327	112200	75802038	1871	1871	1871	1871	3
493	20240327	112100	75796425	1871	1871	1871	1871	2
494	20240327	112000	75792683	1872	1872	1872	1872	13
495	20240327	111900	75768347	1872	1872	1872	1872	1
496	20240327	111800	75766475	1872	1872	1872	1867	250
497	20240327	111700	75299692	1872	1872	1872	1872	4
498	20240327	111600	75292204	1872	1872	1872	1872	2
499	20240327	111500	75288460	1872	1872	1872	1872	1
500	20240327	111400	75286588	1872	1872	1872	1872	1
501	20240327	111300	75284716	1872	1872	1872	1872	1
502	20240327	111200	75282844	1872	1872	1872	1872	2
503	20240327	111100	75279100	1872	1872	1872	1872	1
504	20240327	111000	75277228	1872	1872	1872	1872	2
505	20240327	110900	75273484	1872	1872	1872	1872	3
506	20240327	110800	75267868	1872	1872	1872	1870	6
507	20240327	110700	75256642	1873	1873	1873	1873	1
508	20240327	110600	75254769	1874	1874	1874	1874	29
509	20240327	110500	75200423	1874	1874	1874	1874	50
510	20240327	110400	75106723	1874	1874	1874	1874	2
511	20240327	110300	75102975	1874	1874	1874	1874	1
512	20240327	110200	75101101	1874	1874	1874	1874	1
513	20240327	110100	75099227	1874	1872	1874	1872	186
514	20240327	110000	74751031	1872	1872	1872	1872	14
515	20240327	105900	74724823	1872	1869	1872	1869	22
516	20240327	105800	74683699	1874	1874	1874	1874	1
517	20240327	105700	74681825	1874	1874	1874	1874	1
518	20240327	105600	74679951	1874	1874	1874	1874	1
519	20240327	105500	74678077	1874	1874	1874	1874	1
520	20240327	105400	74676203	1874	1874	1874	1874	1
521	20240327	105300	74674329	1874	1874	1874	1874	2
522	20240327	105200	74670581	1874	1867	1874	1867	76
523	20240327	105100	74528682	1874	1874	1874	1874	1
524	20240327	105000	74526808	1874	1872	1874	1869	323
525	20240327	104900	73922430	1875	1875	1875	1875	1
526	20240327	104800	73920555	1875	1875	1875	1875	4
527	20240327	104700	73913055	1875	1874	1875	1874	14
528	20240327	104600	73886815	1875	1875	1875	1875	1
529	20240327	104500	73884940	1875	1875	1875	1875	1
530	20240327	104400	73883065	1875	1875	1875	1875	1
531	20240327	104300	73881190	1875	1875	1875	1875	101
532	20240327	104200	73691815	1875	1875	1875	1875	2
533	20240327	104100	73688065	1875	1875	1875	1875	1
534	20240327	104000	73686190	1875	1875	1875	1875	14
535	20240327	103900	73659940	1875	1875	1875	1875	51
536	20240327	103800	73564315	1875	1875	1875	1875	41
537	20240327	103700	73487440	1875	1875	1875	1875	1
538	20240327	103600	73485565	1875	1875	1875	1875	15
539	20240327	103500	73457440	1875	1875	1875	1875	1
540	20240327	103400	73455565	1875	1875	1875	1875	1
541	20240327	103300	73453690	1875	1875	1875	1875	11
542	20240327	103200	73433065	1875	1875	1875	1875	1
543	20240327	103100	73431190	1875	1875	1875	1875	1
544	20240327	103000	73429315	1875	1875	1875	1875	2
545	20240327	102900	73425565	1875	1875	1875	1875	1
546	20240327	102800	73423690	1875	1875	1875	1875	1
547	20240327	102700	73421815	1875	1875	1875	1875	4
548	20240327	102600	73414315	1875	1875	1875	1875	1
549	20240327	102500	73412440	1875	1875	1875	1875	5
550	20240327	102400	73403065	1875	1875	1875	1875	1
551	20240327	102300	73401190	1875	1875	1875	1875	1
552	20240327	102200	73399315	1875	1875	1875	1875	1
553	20240327	102100	73397440	1875	1875	1875	1875	1
554	20240327	102000	73395565	1875	1875	1875	1875	17
555	20240327	101900	73363690	1875	1875	1875	1875	3
556	20240327	101800	73358065	1875	1875	1875	1872	37
557	20240327	101700	73288705	1875	1875	1875	1875	1
558	20240327	101600	73286830	1875	1875	1875	1875	1
559	20240327	101500	73284955	1877	1872	1877	1872	4
560	20240327	101400	73277452	1877	1877	1877	1877	1
561	20240327	101300	73275575	1877	1877	1877	1877	21
562	20240327	101200	73236158	1877	1877	1877	1877	1
563	20240327	101100	73234281	1877	1877	1877	1877	1
564	20240327	101000	73232404	1877	1877	1877	1877	149
565	20240327	100900	72952731	1877	1877	1877	1877	15
566	20240327	100800	72924576	1877	1877	1877	1877	10
567	20240327	100700	72905806	1877	1877	1877	1877	1
568	20240327	100600	72903929	1877	1877	1877	1877	1
569	20240327	100500	72902052	1877	1877	1877	1877	104
570	20240327	100400	72706844	1877	1876	1877	1876	110
571	20240327	100300	72500381	1876	1876	1877	1864	5397
572	20240327	100200	62419923	1878	1878	1878	1878	2
573	20240327	100100	62416167	1878	1878	1878	1876	302
574	20240327	100000	61849411	1877	1893	1893	1877	4427
575	20240327	095900	53531603	1893	1893	1893	1893	1
576	20240327	095800	53529710	1883	1895	1895	1877	1244
577	20240327	095700	51183140	1895	1887	1895	1878	906
578	20240327	095600	49481558	1895	1894	1895	1893	2560
579	20240327	095500	44633469	1893	1893	1894	1893	1077
580	20240327	095400	42594705	1893	1889	1893	1886	999
581	20240327	095300	40707407	1889	1883	1889	1883	584
582	20240327	095200	39607181	1883	1883	1883	1883	0
583	20240327	095100	39607181	1883	1883	1883	1883	0
584	20240327	095000	39607181	1883	1882	1883	1882	805
585	20240327	094900	38092170	1883	1883	1883	1883	2
586	20240327	094800	38088404	1883	1883	1883	1883	5
587	20240327	094700	38078989	1883	1883	1883	1883	4
588	20240327	094600	38071457	1883	1883	1883	1883	0
589	20240327	094500	38071457	1883	1883	1883	1883	0
590	20240327	094400	38071457	1883	1883	1883	1883	0
591	20240327	094300	38071457	1883	1882	1883	1882	7
592	20240327	094200	38058282	1882	1882	1882	1882	2
593	20240327	094100	38054518	1883	1876	1883	1876	464
594	20240327	094000	37184047	1876	1876	1876	1867	562
595	20240327	093900	36133867	1876	1876	1876	1876	3
596	20240327	093800	36128239	1876	1876	1876	1876	11
597	20240327	093700	36107603	1876	1876	1876	1876	1
598	20240327	093600	36105727	1876	1876	1876	1876	1
599	20240327	093500	36103851	1876	1876	1876	1876	1
600	20240327	093400	36101975	1876	1876	1876	1876	536
601	20240327	093300	35096439	1876	1876	1876	1876	1
602	20240327	093200	35094563	1876	1876	1876	1876	1
603	20240327	093100	35092687	1876	1876	1876	1876	1
604	20240327	093000	35090811	1876	1876	1876	1876	1
605	20240327	092900	35088935	1876	1870	1876	1867	753
606	20240327	092800	33682636	1876	1869	1879	1865	858
607	20240327	092700	32081359	1870	1882	1882	1870	2000
608	20240327	092600	28336542	1885	1885	1885	1885	0
609	20240327	092500	28336542	1885	1885	1885	1885	44
610	20240327	092400	28253602	1885	1885	1885	1885	140
611	20240327	092300	27989702	1885	1885	1885	1885	0
612	20240327	092200	27989702	1885	1885	1885	1885	28
613	20240327	092100	27936922	1885	1885	1885	1885	0
614	20240327	092000	27936922	1885	1885	1885	1885	24
615	20240327	091900	27891682	1885	1885	1885	1885	0
616	20240327	091800	27891682	1885	1885	1885	1885	0
617	20240327	091700	27891682	1885	1883	1885	1882	87
618	20240327	091600	27727807	1885	1885	1885	1885	1
619	20240327	091500	27725922	1885	1874	1885	1874	183
620	20240327	091400	27382963	1875	1874	1875	1865	958
621	20240327	091300	25591787	1880	1880	1880	1880	35
622	20240327	091200	25525987	1880	1880	1880	1880	211
623	20240327	091100	25129307	1875	1874	1880	1874	316
624	20240327	091000	24537103	1880	1875	1880	1875	88
625	20240327	090900	24371688	1880	1880	1880	1875	5
626	20240327	090800	24362303	1880	1880	1880	1880	1
627	20240327	090700	24360423	1880	1880	1880	1880	11
628	20240327	090600	24339743	1880	1882	1882	1880	1505
629	20240327	090500	21509337	1897	1897	1897	1897	158
630	20240327	090400	21209611	1897	1884	1897	1882	9088
631	20240327	090300	4105486	1893	1894	1899	1884	84
632	20240327	090200	3947156	1899	1894	1899	1883	10
633	20240327	090100	3928212	1900	1895	1900	1883	265
634	20240327	090000	3424759	1883	1883	1900	1883	1817