KissMeData/073540/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193300	87231243	1854	1854	1854	1854	259
3	20240328	193200	87231243	1854	1854	1854	1854	0
4	20240328	193100	87231243	1854	1854	1854	1854	0
5	20240328	193000	87231243	1854	1854	1854	1854	0
6	20240328	192900	87231243	1854	1854	1854	1854	0
7	20240328	192800	87231243	1854	1854	1854	1854	0
8	20240328	192700	87231243	1854	1854	1854	1854	0
9	20240328	192600	87231243	1854	1854	1854	1854	0
10	20240328	192500	87231243	1854	1854	1854	1854	0
11	20240328	192400	87231243	1854	1854	1854	1854	0
12	20240328	192300	87231243	1854	1854	1854	1854	0
13	20240328	192200	87231243	1854	1854	1854	1854	0
14	20240328	192100	87231243	1854	1854	1854	1854	0
15	20240328	192000	87231243	1854	1854	1854	1854	0
16	20240328	191900	87231243	1854	1854	1854	1854	0
17	20240328	191800	87231243	1854	1854	1854	1854	0
18	20240328	191700	87231243	1854	1854	1854	1854	0
19	20240328	191600	87231243	1854	1854	1854	1854	0
20	20240328	191500	87231243	1854	1854	1854	1854	0
21	20240328	191400	87231243	1854	1854	1854	1854	0
22	20240328	191300	87231243	1854	1854	1854	1854	0
23	20240328	191200	87231243	1854	1854	1854	1854	0
24	20240328	191100	87231243	1854	1854	1854	1854	0
25	20240328	191000	87231243	1854	1854	1854	1854	0
26	20240328	190900	87231243	1854	1854	1854	1854	0
27	20240328	190800	87231243	1854	1854	1854	1854	0
28	20240328	190700	87231243	1854	1854	1854	1854	0
29	20240328	190600	87231243	1854	1854	1854	1854	0
30	20240328	190500	87231243	1854	1854	1854	1854	0
31	20240328	190400	87231243	1854	1854	1854	1854	0
32	20240328	190300	87231243	1854	1854	1854	1854	259
33	20240328	190200	87231243	1854	1854	1854	1854	0
34	20240328	190100	87231243	1854	1854	1854	1854	0
35	20240328	190000	87231243	1854	1854	1854	1854	0
36	20240328	185900	87231243	1854	1854	1854	1854	0
37	20240328	185800	87231243	1854	1854	1854	1854	0
38	20240328	185700	87231243	1854	1854	1854	1854	0
39	20240328	185600	87231243	1854	1854	1854	1854	0
40	20240328	185500	87231243	1854	1854	1854	1854	0
41	20240328	185400	87231243	1854	1854	1854	1854	0
42	20240328	185300	87231243	1854	1854	1854	1854	0
43	20240328	185200	87231243	1854	1854	1854	1854	0
44	20240328	185100	87231243	1854	1854	1854	1854	0
45	20240328	185000	87231243	1854	1854	1854	1854	0
46	20240328	184900	87231243	1854	1854	1854	1854	0
47	20240328	184800	87231243	1854	1854	1854	1854	0
48	20240328	184700	87231243	1854	1854	1854	1854	0
49	20240328	184600	87231243	1854	1854	1854	1854	0
50	20240328	184500	87231243	1854	1854	1854	1854	0
51	20240328	184400	87231243	1854	1854	1854	1854	0
52	20240328	184300	87231243	1854	1854	1854	1854	0
53	20240328	184200	87231243	1854	1854	1854	1854	0
54	20240328	184100	87231243	1854	1854	1854	1854	0
55	20240328	184000	87231243	1854	1854	1854	1854	0
56	20240328	183900	87231243	1854	1854	1854	1854	0
57	20240328	183800	87231243	1854	1854	1854	1854	0
58	20240328	183700	87231243	1854	1854	1854	1854	0
59	20240328	183600	87231243	1854	1854	1854	1854	0
60	20240328	183500	87231243	1854	1854	1854	1854	0
61	20240328	183400	87231243	1854	1854	1854	1854	0
62	20240328	183300	87231243	1854	1854	1854	1854	259
63	20240328	183200	87231243	1854	1854	1854	1854	0
64	20240328	183100	87231243	1854	1854	1854	1854	0
65	20240328	183000	87231243	1854	1854	1854	1854	0
66	20240328	182900	87231243	1854	1854	1854	1854	0
67	20240328	182800	87231243	1854	1854	1854	1854	0
68	20240328	182700	87231243	1854	1854	1854	1854	0
69	20240328	182600	87231243	1854	1854	1854	1854	0
70	20240328	182500	87231243	1854	1854	1854	1854	0
71	20240328	182400	87231243	1854	1854	1854	1854	0
72	20240328	182300	87231243	1854	1854	1854	1854	0
73	20240328	182200	87231243	1854	1854	1854	1854	0
74	20240328	182100	87231243	1854	1854	1854	1854	0
75	20240328	182000	87231243	1854	1854	1854	1854	0
76	20240328	181900	87231243	1854	1854	1854	1854	0
77	20240328	181800	87231243	1854	1854	1854	1854	0
78	20240328	181700	87231243	1854	1854	1854	1854	0
79	20240328	181600	87231243	1854	1854	1854	1854	0
80	20240328	181500	87231243	1854	1854	1854	1854	0
81	20240328	181400	87231243	1854	1854	1854	1854	0
82	20240328	181300	87231243	1854	1854	1854	1854	0
83	20240328	181200	87231243	1854	1854	1854	1854	0
84	20240328	181100	87231243	1854	1854	1854	1854	0
85	20240328	181000	87231243	1854	1854	1854	1854	0
86	20240328	180900	87231243	1854	1854	1854	1854	0
87	20240328	180800	87231243	1854	1854	1854	1854	0
88	20240328	180700	87231243	1854	1854	1854	1854	0
89	20240328	180600	87231243	1854	1854	1854	1854	0
90	20240328	180500	87231243	1854	1854	1854	1854	0
91	20240328	180400	87231243	1854	1854	1854	1854	0
92	20240328	180300	87231243	1854	1854	1854	1854	259
93	20240328	180200	87231243	1854	1854	1854	1854	0
94	20240328	180100	87231243	1854	1854	1854	1854	0
95	20240328	180000	87231243	1854	1854	1854	1854	0
96	20240328	175900	87231243	1854	1854	1854	1854	0
97	20240328	175800	87231243	1854	1854	1854	1854	0
98	20240328	175700	87231243	1854	1854	1854	1854	0
99	20240328	175600	87231243	1854	1854	1854	1854	0
100	20240328	175500	87231243	1854	1854	1854	1854	0
101	20240328	175400	87231243	1854	1854	1854	1854	0
102	20240328	175300	87231243	1854	1854	1854	1854	0
103	20240328	175200	87231243	1854	1854	1854	1854	0
104	20240328	175100	87231243	1854	1854	1854	1854	0
105	20240328	175000	87231243	1854	1854	1854	1854	0
106	20240328	174900	87231243	1854	1854	1854	1854	0
107	20240328	174800	87231243	1854	1854	1854	1854	0
108	20240328	174700	87231243	1854	1854	1854	1854	0
109	20240328	174600	87231243	1854	1854	1854	1854	0
110	20240328	174500	87231243	1854	1854	1854	1854	0
111	20240328	174400	87231243	1854	1854	1854	1854	0
112	20240328	174300	87231243	1854	1854	1854	1854	0
113	20240328	174200	87231243	1854	1854	1854	1854	0
114	20240328	174100	87231243	1854	1854	1854	1854	0
115	20240328	174000	87231243	1854	1854	1854	1854	0
116	20240328	173900	87231243	1854	1854	1854	1854	0
117	20240328	173800	87231243	1854	1854	1854	1854	0
118	20240328	173700	87231243	1854	1854	1854	1854	0
119	20240328	173600	87231243	1854	1854	1854	1854	0
120	20240328	173500	87231243	1854	1854	1854	1854	0
121	20240328	173400	87231243	1854	1854	1854	1854	0
122	20240328	173300	87231243	1854	1854	1854	1854	259
123	20240328	173200	87231243	1854	1854	1854	1854	0
124	20240328	173100	87231243	1854	1854	1854	1854	0
125	20240328	173000	87231243	1854	1854	1854	1854	0
126	20240328	172900	87231243	1854	1854	1854	1854	0
127	20240328	172800	87231243	1854	1854	1854	1854	0
128	20240328	172700	87231243	1854	1854	1854	1854	0
129	20240328	172600	87231243	1854	1854	1854	1854	0
130	20240328	172500	87231243	1854	1854	1854	1854	0
131	20240328	172400	87231243	1854	1854	1854	1854	0
132	20240328	172300	87231243	1854	1854	1854	1854	0
133	20240328	172200	87231243	1854	1854	1854	1854	0
134	20240328	172100	87231243	1854	1854	1854	1854	0
135	20240328	172000	87231243	1854	1854	1854	1854	0
136	20240328	171900	87231243	1854	1854	1854	1854	0
137	20240328	171800	87231243	1854	1854	1854	1854	0
138	20240328	171700	87231243	1854	1854	1854	1854	0
139	20240328	171600	87231243	1854	1854	1854	1854	0
140	20240328	171500	87231243	1854	1854	1854	1854	0
141	20240328	171400	87231243	1854	1854	1854	1854	0
142	20240328	171300	87231243	1854	1854	1854	1854	0
143	20240328	171200	87231243	1854	1854	1854	1854	0
144	20240328	171100	87231243	1854	1854	1854	1854	0
145	20240328	171000	87231243	1854	1854	1854	1854	0
146	20240328	170900	87231243	1854	1854	1854	1854	0
147	20240328	170800	87231243	1854	1854	1854	1854	0
148	20240328	170700	87231243	1854	1854	1854	1854	0
149	20240328	170600	87231243	1854	1854	1854	1854	0
150	20240328	170500	87231243	1854	1854	1854	1854	0
151	20240328	170400	87231243	1854	1854	1854	1854	0
152	20240328	170300	87231243	1854	1854	1854	1854	259
153	20240328	170200	87231243	1854	1854	1854	1854	0
154	20240328	170100	87231243	1854	1854	1854	1854	0
155	20240328	170000	87231243	1854	1854	1854	1854	0
156	20240328	165900	87231243	1854	1854	1854	1854	0
157	20240328	165800	87231243	1854	1854	1854	1854	0
158	20240328	165700	87231243	1854	1854	1854	1854	0
159	20240328	165600	87231243	1854	1854	1854	1854	0
160	20240328	165500	87231243	1854	1854	1854	1854	0
161	20240328	165400	87231243	1854	1854	1854	1854	0
162	20240328	165300	87231243	1854	1854	1854	1854	0
163	20240328	165200	87231243	1854	1854	1854	1854	0
164	20240328	165100	87231243	1854	1854	1854	1854	0
165	20240328	165000	87231243	1854	1854	1854	1854	0
166	20240328	164900	87231243	1854	1854	1854	1854	0
167	20240328	164800	87231243	1854	1854	1854	1854	0
168	20240328	164700	87231243	1854	1854	1854	1854	0
169	20240328	164600	87231243	1854	1854	1854	1854	0
170	20240328	164500	87231243	1854	1854	1854	1854	0
171	20240328	164400	87231243	1854	1854	1854	1854	0
172	20240328	164300	87231243	1854	1854	1854	1854	0
173	20240328	164200	87231243	1854	1854	1854	1854	0
174	20240328	164100	87231243	1854	1854	1854	1854	0
175	20240328	164000	87231243	1854	1854	1854	1854	0
176	20240328	163900	87231243	1854	1854	1854	1854	0
177	20240328	163800	87231243	1854	1854	1854	1854	0
178	20240328	163700	87231243	1854	1854	1854	1854	0
179	20240328	163600	87231243	1854	1854	1854	1854	0
180	20240328	163500	87231243	1854	1854	1854	1854	0
181	20240328	163400	87231243	1854	1854	1854	1854	0
182	20240328	163300	87231243	1854	1854	1854	1854	259
183	20240328	163200	87231243	1854	1854	1854	1854	0
184	20240328	163100	87231243	1854	1854	1854	1854	0
185	20240328	163000	87231243	1854	1854	1854	1854	0
186	20240328	162900	87231243	1854	1854	1854	1854	0
187	20240328	162800	87231243	1854	1854	1854	1854	0
188	20240328	162700	87231243	1854	1854	1854	1854	0
189	20240328	162600	87231243	1854	1854	1854	1854	0
190	20240328	162500	87231243	1854	1854	1854	1854	0
191	20240328	162400	87231243	1854	1854	1854	1854	0
192	20240328	162300	87231243	1854	1854	1854	1854	0
193	20240328	162200	87231243	1854	1854	1854	1854	0
194	20240328	162100	87231243	1854	1854	1854	1854	0
195	20240328	162000	87231243	1854	1854	1854	1854	0
196	20240328	161900	87231243	1854	1854	1854	1854	0
197	20240328	161800	87231243	1854	1854	1854	1854	0
198	20240328	161700	87231243	1854	1854	1854	1854	0
199	20240328	161600	87231243	1854	1854	1854	1854	0
200	20240328	161500	87231243	1854	1854	1854	1854	0
201	20240328	161400	87231243	1854	1854	1854	1854	0
202	20240328	161300	87231243	1854	1854	1854	1854	0
203	20240328	161200	87231243	1854	1854	1854	1854	0
204	20240328	161100	87231243	1854	1854	1854	1854	0
205	20240328	161000	87231243	1854	1854	1854	1854	0
206	20240328	160900	87231243	1854	1854	1854	1854	0
207	20240328	160800	87231243	1854	1854	1854	1854	0
208	20240328	160700	87231243	1854	1854	1854	1854	0
209	20240328	160600	87231243	1854	1854	1854	1854	0
210	20240328	160500	87231243	1854	1854	1854	1854	0
211	20240328	160400	87231243	1854	1854	1854	1854	0
212	20240328	160300	87231243	1854	1854	1854	1854	259
213	20240328	160200	87231243	1854	1854	1854	1854	0
214	20240328	160100	87231243	1854	1854	1854	1854	0
215	20240328	160000	87231243	1854	1854	1854	1854	0
216	20240328	155900	87231243	1854	1854	1854	1854	0
217	20240328	155800	87231243	1854	1854	1854	1854	0
218	20240328	155700	87231243	1854	1854	1854	1854	0
219	20240328	155600	87231243	1854	1854	1854	1854	0
220	20240328	155500	87231243	1854	1854	1854	1854	0
221	20240328	155400	87231243	1854	1854	1854	1854	0
222	20240328	155300	87231243	1854	1854	1854	1854	0
223	20240328	155200	87231243	1854	1854	1854	1854	0
224	20240328	155100	87231243	1854	1854	1854	1854	0
225	20240328	155000	87231243	1854	1854	1854	1854	0
226	20240328	154900	87231243	1854	1854	1854	1854	0
227	20240328	154800	87231243	1854	1854	1854	1854	0
228	20240328	154700	87231243	1854	1854	1854	1854	0
229	20240328	154600	87231243	1854	1854	1854	1854	0
230	20240328	154500	87231243	1854	1854	1854	1854	0
231	20240328	154400	87231243	1854	1854	1854	1854	0
232	20240328	154300	87231243	1854	1854	1854	1854	0
233	20240328	154200	87231243	1854	1854	1854	1854	0
234	20240328	154100	87231243	1854	1854	1854	1854	0
235	20240328	154000	87231243	1854	1854	1854	1854	0
236	20240328	153900	87231243	1854	1854	1854	1854	0
237	20240328	153800	87231243	1854	1854	1854	1854	0
238	20240328	153700	87231243	1854	1854	1854	1854	0
239	20240328	153600	87231243	1854	1854	1854	1854	0
240	20240328	153500	87231243	1854	1854	1854	1854	0
241	20240328	153400	87231243	1854	1854	1854	1854	0
242	20240328	153300	87231243	1854	1854	1854	1854	259
243	20240328	153200	87231243	1854	1854	1854	1854	0
244	20240328	153100	87231243	1854	1854	1854	1854	0
245	20240328	153000	87231243	1854	1854	1854	1854	259
246	20240328	152900	86751057	1840	1840	1840	1840	0
247	20240328	152800	86751057	1840	1840	1840	1840	0
248	20240328	152700	86751057	1840	1840	1840	1840	0
249	20240328	152600	86751057	1840	1840	1840	1840	0
250	20240328	152500	86751057	1840	1840	1840	1840	0
251	20240328	152400	86751057	1840	1840	1840	1840	0
252	20240328	152300	86751057	1840	1840	1840	1840	0
253	20240328	152200	86751057	1840	1840	1840	1840	0
254	20240328	152100	86751057	1840	1840	1840	1840	0
255	20240328	152000	86751057	1840	1840	1840	1840	0
256	20240328	151900	86751057	1840	1840	1840	1840	418
257	20240328	151800	85981937	1840	1840	1840	1840	50
258	20240328	151700	85889937	1835	1840	1840	1835	364
259	20240328	151600	85220520	1841	1841	1841	1841	0
260	20240328	151500	85220520	1841	1841	1841	1841	10
261	20240328	151400	85202110	1841	1844	1844	1841	464
262	20240328	151300	84346974	1854	1854	1854	1854	0
263	20240328	151200	84346974	1854	1854	1854	1854	0
264	20240328	151100	84346974	1854	1854	1854	1854	1
265	20240328	151000	84345120	1845	1845	1845	1845	269
266	20240328	150900	83848815	1845	1847	1847	1845	1421
267	20240328	150800	81226603	1848	1848	1848	1848	225
268	20240328	150700	80810803	1850	1850	1850	1850	77
269	20240328	150600	80668353	1850	1850	1850	1850	235
270	20240328	150500	80233603	1850	1850	1850	1850	0
271	20240328	150400	80233603	1850	1850	1850	1850	0
272	20240328	150300	80233603	1850	1850	1850	1850	0
273	20240328	150200	80233603	1850	1850	1850	1850	0
274	20240328	150100	80233603	1850	1850	1850	1850	0
275	20240328	150000	80233603	1850	1850	1850	1850	10
276	20240328	145900	80215103	1855	1855	1855	1855	0
277	20240328	145800	80215103	1855	1855	1855	1855	1
278	20240328	145700	80213248	1854	1854	1854	1854	100
279	20240328	145600	80027848	1847	1854	1854	1847	245
280	20240328	145500	79575298	1854	1854	1854	1854	0
281	20240328	145400	79575298	1854	1854	1854	1854	0
282	20240328	145300	79575298	1854	1854	1854	1854	0
283	20240328	145200	79575298	1854	1848	1854	1846	601
284	20240328	145100	78465470	1854	1854	1854	1854	0
285	20240328	145000	78465470	1854	1849	1854	1849	331
286	20240328	144900	77853446	1849	1849	1849	1849	0
287	20240328	144800	77853446	1849	1849	1849	1849	20
288	20240328	144700	77816466	1849	1849	1849	1849	0
289	20240328	144600	77816466	1849	1849	1849	1849	70
290	20240328	144500	77687036	1847	1847	1847	1847	0
291	20240328	144400	77687036	1847	1852	1852	1847	3712
292	20240328	144300	70823002	1855	1855	1855	1855	0
293	20240328	144200	70823002	1855	1853	1855	1853	49
294	20240328	144100	70732109	1855	1855	1855	1855	0
295	20240328	144000	70732109	1855	1855	1855	1855	24
296	20240328	143900	70687589	1854	1855	1855	1854	2
297	20240328	143800	70683880	1851	1851	1851	1851	0
298	20240328	143700	70683880	1851	1851	1851	1851	18
299	20240328	143600	70650562	1851	1851	1851	1851	0
300	20240328	143500	70650562	1851	1854	1854	1851	1600
301	20240328	143400	67688959	1855	1855	1855	1855	0
302	20240328	143300	67688959	1855	1855	1855	1855	0
303	20240328	143200	67688959	1855	1855	1855	1855	0
304	20240328	143100	67688959	1855	1855	1855	1855	0
305	20240328	143000	67688959	1855	1855	1855	1855	0
306	20240328	142900	67688959	1855	1855	1855	1855	0
307	20240328	142800	67688959	1855	1855	1855	1855	0
308	20240328	142700	67688959	1855	1855	1855	1855	0
309	20240328	142600	67688959	1855	1855	1855	1855	0
310	20240328	142500	67688959	1855	1855	1855	1855	0
311	20240328	142400	67688959	1855	1855	1855	1855	0
312	20240328	142300	67688959	1855	1855	1855	1855	0
313	20240328	142200	67688959	1855	1855	1855	1855	0
314	20240328	142100	67688959	1855	1854	1855	1854	29
315	20240328	142000	67635165	1855	1855	1855	1855	14
316	20240328	141900	67609195	1855	1855	1855	1855	0
317	20240328	141800	67609195	1855	1855	1855	1855	0
318	20240328	141700	67609195	1855	1855	1855	1855	0
319	20240328	141600	67609195	1855	1855	1855	1855	28
320	20240328	141500	67557255	1855	1855	1855	1855	0
321	20240328	141400	67557255	1855	1855	1855	1855	0
322	20240328	141300	67557255	1855	1855	1855	1855	0
323	20240328	141200	67557255	1855	1855	1855	1855	0
324	20240328	141100	67557255	1855	1855	1855	1855	0
325	20240328	141000	67557255	1855	1855	1855	1855	0
326	20240328	140900	67557255	1855	1855	1855	1855	0
327	20240328	140800	67557255	1855	1855	1855	1855	0
328	20240328	140700	67557255	1855	1854	1855	1854	117
329	20240328	140600	67340278	1855	1855	1855	1855	0
330	20240328	140500	67340278	1855	1855	1855	1855	0
331	20240328	140400	67340278	1855	1855	1855	1855	0
332	20240328	140300	67340278	1855	1855	1855	1855	0
333	20240328	140200	67340278	1855	1855	1855	1855	0
334	20240328	140100	67340278	1855	1855	1855	1855	0
335	20240328	140000	67340278	1855	1855	1855	1855	14
336	20240328	135900	67314308	1855	1855	1855	1855	0
337	20240328	135800	67314308	1855	1855	1855	1855	0
338	20240328	135700	67314308	1855	1855	1855	1855	0
339	20240328	135600	67314308	1855	1855	1855	1849	1058
340	20240328	135500	65358054	1850	1850	1850	1850	132
341	20240328	135400	65113854	1851	1851	1851	1851	3
342	20240328	135300	65108301	1851	1851	1851	1851	39
343	20240328	135200	65036112	1855	1855	1855	1855	1
344	20240328	135100	65034257	1851	1851	1851	1851	1
345	20240328	135000	65032406	1856	1856	1856	1856	38
346	20240328	134900	64961878	1856	1856	1856	1856	0
347	20240328	134800	64961878	1856	1856	1856	1856	2
348	20240328	134700	64958166	1856	1856	1856	1856	0
349	20240328	134600	64958166	1856	1856	1856	1856	0
350	20240328	134500	64958166	1856	1856	1856	1856	0
351	20240328	134400	64958166	1856	1856	1856	1856	0
352	20240328	134300	64958166	1856	1856	1856	1856	0
353	20240328	134200	64958166	1856	1856	1856	1856	2
354	20240328	134100	64954454	1856	1856	1856	1856	0
355	20240328	134000	64954454	1856	1856	1856	1856	14
356	20240328	133900	64928470	1856	1856	1856	1856	0
357	20240328	133800	64928470	1856	1856	1856	1856	0
358	20240328	133700	64928470	1856	1856	1856	1856	0
359	20240328	133600	64928470	1856	1856	1856	1856	2
360	20240328	133500	64924758	1856	1856	1856	1856	0
361	20240328	133400	64924758	1856	1856	1856	1856	0
362	20240328	133300	64924758	1856	1856	1856	1856	0
363	20240328	133200	64924758	1856	1856	1856	1856	0
364	20240328	133100	64924758	1856	1856	1856	1856	0
365	20240328	133000	64924758	1856	1856	1856	1856	2
366	20240328	132900	64921046	1856	1856	1856	1856	38
367	20240328	132800	64850518	1856	1856	1856	1856	0
368	20240328	132700	64850518	1856	1856	1856	1856	0
369	20240328	132600	64850518	1856	1856	1856	1856	0
370	20240328	132500	64850518	1856	1856	1856	1856	0
371	20240328	132400	64850518	1856	1856	1856	1856	2
372	20240328	132300	64846806	1856	1856	1856	1856	0
373	20240328	132200	64846806	1856	1856	1856	1856	0
374	20240328	132100	64846806	1856	1856	1856	1856	0
375	20240328	132000	64846806	1856	1856	1856	1856	14
376	20240328	131900	64820822	1856	1856	1856	1856	0
377	20240328	131800	64820822	1856	1856	1856	1856	2
378	20240328	131700	64817110	1857	1857	1857	1857	0
379	20240328	131600	64817110	1857	1857	1857	1857	0
380	20240328	131500	64817110	1857	1857	1857	1857	0
381	20240328	131400	64817110	1857	1857	1857	1857	0
382	20240328	131300	64817110	1857	1857	1857	1857	0
383	20240328	131200	64817110	1857	1857	1857	1857	2
384	20240328	131100	64813396	1857	1857	1857	1857	0
385	20240328	131000	64813396	1857	1857	1857	1857	0
386	20240328	130900	64813396	1857	1857	1857	1857	0
387	20240328	130800	64813396	1857	1857	1857	1857	38
388	20240328	130700	64742830	1857	1857	1857	1857	0
389	20240328	130600	64742830	1857	1857	1857	1857	2
390	20240328	130500	64739116	1850	1850	1850	1850	10
391	20240328	130400	64720616	1850	1857	1857	1850	540
392	20240328	130300	63718186	1857	1857	1857	1857	0
393	20240328	130200	63718186	1857	1857	1857	1857	0
394	20240328	130100	63718186	1857	1857	1857	1857	0
395	20240328	130000	63718186	1857	1857	1857	1857	16
396	20240328	125900	63688474	1857	1857	1857	1857	0
397	20240328	125800	63688474	1857	1857	1857	1857	0
398	20240328	125700	63688474	1857	1857	1857	1857	1
399	20240328	125600	63686617	1857	1857	1857	1857	0
400	20240328	125500	63686617	1857	1857	1857	1857	0
401	20240328	125400	63686617	1857	1857	1857	1857	9
402	20240328	125300	63669904	1857	1857	1857	1857	10
403	20240328	125200	63651334	1857	1857	1857	1857	5
404	20240328	125100	63642049	1857	1857	1857	1857	0
405	20240328	125000	63642049	1857	1857	1857	1857	0
406	20240328	124900	63642049	1857	1857	1857	1857	34
407	20240328	124800	63578911	1857	1857	1857	1857	2
408	20240328	124700	63575197	1857	1857	1857	1857	38
409	20240328	124600	63504631	1858	1858	1858	1858	0
410	20240328	124500	63504631	1858	1858	1858	1858	0
411	20240328	124400	63504631	1858	1858	1858	1858	53
412	20240328	124300	63406157	1858	1858	1858	1858	0
413	20240328	124200	63406157	1858	1858	1858	1858	2
414	20240328	124100	63402441	1858	1858	1858	1858	0
415	20240328	124000	63402441	1858	1858	1858	1858	14
416	20240328	123900	63376429	1858	1858	1858	1858	40
417	20240328	123800	63302109	1858	1858	1858	1858	0
418	20240328	123700	63302109	1858	1858	1858	1858	0
419	20240328	123600	63302109	1858	1858	1858	1858	2
420	20240328	123500	63298393	1858	1858	1858	1858	0
421	20240328	123400	63298393	1858	1858	1858	1858	4
422	20240328	123300	63290961	1858	1858	1858	1858	0
423	20240328	123200	63290961	1858	1858	1858	1858	0
424	20240328	123100	63290961	1858	1858	1858	1858	0
425	20240328	123000	63290961	1858	1858	1858	1858	2
426	20240328	122900	63287245	1858	1858	1858	1858	0
427	20240328	122800	63287245	1858	1858	1858	1858	0
428	20240328	122700	63287245	1858	1858	1858	1858	1
429	20240328	122600	63285387	1850	1858	1858	1850	1539
430	20240328	122500	60437854	1852	1852	1852	1852	830
431	20240328	122400	58900694	1858	1858	1858	1858	2
432	20240328	122300	58896978	1859	1859	1859	1859	0
433	20240328	122200	58896978	1859	1859	1859	1859	0
434	20240328	122100	58896978	1859	1859	1859	1859	0
435	20240328	122000	58896978	1859	1859	1859	1859	14
436	20240328	121900	58870952	1859	1859	1859	1859	0
437	20240328	121800	58870952	1859	1859	1859	1859	2
438	20240328	121700	58867234	1859	1859	1859	1859	10
439	20240328	121600	58848644	1859	1859	1859	1859	0
440	20240328	121500	58848644	1859	1859	1859	1859	0
441	20240328	121400	58848644	1859	1859	1859	1859	0
442	20240328	121300	58848644	1859	1859	1859	1859	0
443	20240328	121200	58848644	1859	1859	1859	1859	2
444	20240328	121100	58844926	1859	1859	1859	1859	0
445	20240328	121000	58844926	1859	1859	1859	1859	0
446	20240328	120900	58844926	1859	1859	1859	1859	0
447	20240328	120800	58844926	1859	1859	1859	1859	0
448	20240328	120700	58844926	1859	1859	1859	1859	0
449	20240328	120600	58844926	1859	1859	1859	1859	4
450	20240328	120500	58837490	1859	1859	1859	1859	39
451	20240328	120400	58764989	1859	1859	1859	1859	0
452	20240328	120300	58764989	1859	1859	1859	1859	0
453	20240328	120200	58764989	1859	1859	1859	1859	0
454	20240328	120100	58764989	1859	1859	1859	1859	0
455	20240328	120000	58764989	1859	1859	1859	1859	17
456	20240328	115900	58733386	1859	1859	1859	1859	0
457	20240328	115800	58733386	1859	1859	1859	1859	0
458	20240328	115700	58733386	1859	1859	1859	1859	0
459	20240328	115600	58733386	1859	1859	1859	1859	0
460	20240328	115500	58733386	1859	1859	1859	1859	0
461	20240328	115400	58733386	1859	1859	1859	1859	2
462	20240328	115300	58729668	1858	1858	1858	1858	0
463	20240328	115200	58729668	1858	1858	1858	1858	0
464	20240328	115100	58729668	1858	1858	1858	1858	0
465	20240328	115000	58729668	1858	1858	1858	1858	0
466	20240328	114900	58729668	1858	1858	1858	1858	0
467	20240328	114800	58729668	1858	1858	1858	1858	2
468	20240328	114700	58725952	1858	1858	1858	1858	0
469	20240328	114600	58725952	1858	1858	1858	1858	0
470	20240328	114500	58725952	1858	1858	1858	1858	0
471	20240328	114400	58725952	1858	1857	1858	1857	39
472	20240328	114300	58653492	1851	1851	1851	1851	1
473	20240328	114200	58651641	1858	1858	1858	1858	2
474	20240328	114100	58647925	1858	1858	1858	1858	0
475	20240328	114000	58647925	1858	1858	1858	1858	14
476	20240328	113900	58621913	1859	1859	1859	1859	0
477	20240328	113800	58621913	1859	1859	1859	1859	0
478	20240328	113700	58621913	1859	1859	1859	1859	0
479	20240328	113600	58621913	1859	1858	1859	1858	2
480	20240328	113500	58618196	1850	1850	1850	1850	0
481	20240328	113400	58618196	1850	1850	1850	1850	0
482	20240328	113300	58618196	1850	1854	1854	1850	2833
483	20240328	113200	53368809	1854	1854	1854	1854	0
484	20240328	113100	53368809	1854	1854	1854	1854	0
485	20240328	113000	53368809	1854	1858	1858	1854	55
486	20240328	112900	53266831	1858	1858	1858	1858	0
487	20240328	112800	53266831	1858	1858	1858	1858	0
488	20240328	112700	53266831	1858	1858	1858	1858	5
489	20240328	112600	53257541	1858	1858	1858	1858	0
490	20240328	112500	53257541	1858	1858	1858	1858	0
491	20240328	112400	53257541	1858	1858	1858	1858	2
492	20240328	112300	53253825	1858	1858	1858	1858	39
493	20240328	112200	53181363	1854	1854	1854	1854	0
494	20240328	112100	53181363	1854	1854	1854	1854	0
495	20240328	112000	53181363	1854	1859	1859	1854	107
496	20240328	111900	52982915	1859	1859	1859	1859	0
497	20240328	111800	52982915	1859	1859	1859	1859	20
498	20240328	111700	52945735	1859	1859	1859	1859	0
499	20240328	111600	52945735	1859	1859	1859	1859	0
500	20240328	111500	52945735	1859	1859	1859	1859	0
501	20240328	111400	52945735	1859	1859	1859	1859	0
502	20240328	111300	52945735	1859	1859	1859	1859	0
503	20240328	111200	52945735	1859	1859	1859	1859	2
504	20240328	111100	52942017	1859	1859	1859	1859	0
505	20240328	111000	52942017	1859	1859	1859	1859	0
506	20240328	110900	52942017	1859	1859	1859	1859	1
507	20240328	110800	52940158	1859	1859	1859	1859	1
508	20240328	110700	52938299	1858	1858	1858	1858	39
509	20240328	110600	52865837	1858	1858	1858	1858	2
510	20240328	110500	52862121	1858	1858	1858	1858	0
511	20240328	110400	52862121	1858	1859	1859	1858	230
512	20240328	110300	52434701	1859	1859	1859	1859	0
513	20240328	110200	52434701	1859	1858	1859	1858	2889
514	20240328	110100	47066900	1858	1858	1858	1858	0
515	20240328	110000	47066900	1858	1858	1858	1858	16
516	20240328	105900	47037172	1858	1858	1858	1858	0
517	20240328	105800	47037172	1858	1858	1858	1858	0
518	20240328	105700	47037172	1858	1858	1858	1858	0
519	20240328	105600	47037172	1858	1858	1858	1858	0
520	20240328	105500	47037172	1858	1858	1858	1858	0
521	20240328	105400	47037172	1858	1858	1858	1858	0
522	20240328	105300	47037172	1858	1858	1858	1858	0
523	20240328	105200	47037172	1858	1858	1858	1858	0
524	20240328	105100	47037172	1858	1858	1858	1858	0
525	20240328	105000	47037172	1858	1858	1858	1858	20
526	20240328	104900	47000012	1859	1859	1859	1859	0
527	20240328	104800	47000012	1859	1852	1859	1850	2646
528	20240328	104700	42101835	1852	1855	1855	1852	59
529	20240328	104600	41992414	1859	1859	1859	1859	0
530	20240328	104500	41992414	1859	1859	1859	1859	0
531	20240328	104400	41992414	1859	1859	1859	1859	0
532	20240328	104300	41992414	1859	1859	1859	1859	1
533	20240328	104200	41990555	1859	1859	1859	1859	577
534	20240328	104100	40917912	1859	1859	1859	1859	39
535	20240328	104000	40845411	1859	1859	1859	1859	14
536	20240328	103900	40819385	1852	1859	1859	1852	8305
537	20240328	103800	25438413	1860	1860	1860	1860	0
538	20240328	103700	25438413	1860	1860	1860	1860	0
539	20240328	103600	25438413	1860	1860	1860	1860	0
540	20240328	103500	25438413	1860	1860	1860	1860	1
541	20240328	103400	25436553	1860	1860	1860	1860	200
542	20240328	103300	25064553	1862	1862	1862	1862	0
543	20240328	103200	25064553	1862	1862	1862	1862	0
544	20240328	103100	25064553	1862	1862	1862	1862	0
545	20240328	103000	25064553	1862	1862	1862	1862	0
546	20240328	102900	25064553	1862	1862	1862	1862	0
547	20240328	102800	25064553	1862	1862	1862	1862	5
548	20240328	102700	25055243	1862	1862	1862	1862	0
549	20240328	102600	25055243	1862	1862	1862	1862	0
550	20240328	102500	25055243	1862	1862	1862	1862	0
551	20240328	102400	25055243	1862	1862	1862	1862	107
552	20240328	102300	24856009	1862	1862	1862	1862	0
553	20240328	102200	24856009	1862	1862	1862	1862	0
554	20240328	102100	24856009	1862	1862	1862	1862	0
555	20240328	102000	24856009	1862	1862	1862	1862	15
556	20240328	101900	24828079	1863	1863	1863	1863	0
557	20240328	101800	24828079	1863	1863	1863	1863	18
558	20240328	101700	24794545	1863	1863	1863	1863	100
559	20240328	101600	24608245	1865	1864	1865	1864	20
560	20240328	101500	24570964	1865	1865	1865	1865	1
561	20240328	101400	24569099	1865	1865	1865	1865	0
562	20240328	101300	24569099	1865	1865	1865	1865	0
563	20240328	101200	24569099	1865	1865	1865	1865	0
564	20240328	101100	24569099	1865	1865	1865	1865	0
565	20240328	101000	24569099	1865	1865	1865	1865	0
566	20240328	100900	24569099	1865	1865	1865	1865	0
567	20240328	100800	24569099	1865	1865	1865	1852	434
568	20240328	100700	23765205	1865	1865	1865	1865	0
569	20240328	100600	23765205	1865	1865	1865	1865	0
570	20240328	100500	23765205	1865	1865	1865	1865	1
571	20240328	100400	23763340	1865	1865	1865	1865	1
572	20240328	100300	23761475	1852	1859	1859	1852	2995
573	20240328	100200	18213861	1859	1859	1859	1859	5
574	20240328	100100	18204566	1865	1865	1865	1865	0
575	20240328	100000	18204566	1865	1865	1865	1865	14
576	20240328	095900	18178456	1865	1865	1865	1865	0
577	20240328	095800	18178456	1865	1865	1865	1865	0
578	20240328	095700	18178456	1865	1865	1865	1865	27
579	20240328	095600	18128101	1865	1865	1865	1865	0
580	20240328	095500	18128101	1865	1865	1865	1865	0
581	20240328	095400	18128101	1865	1865	1865	1865	1
582	20240328	095300	18126236	1853	1866	1866	1853	1029
583	20240328	095200	16219401	1852	1856	1860	1852	1367
584	20240328	095100	13686819	1860	1862	1862	1857	690
585	20240328	095000	12402779	1866	1862	1866	1862	21
586	20240328	094900	12363673	1866	1866	1866	1866	0
587	20240328	094800	12363673	1866	1866	1866	1866	0
588	20240328	094700	12363673	1866	1866	1866	1866	0
589	20240328	094600	12363673	1866	1866	1866	1866	0
590	20240328	094500	12363673	1866	1866	1866	1866	1
591	20240328	094400	12361807	1866	1866	1866	1866	0
592	20240328	094300	12361807	1866	1862	1866	1862	48
593	20240328	094200	12272427	1866	1866	1866	1866	0
594	20240328	094100	12272427	1866	1866	1866	1866	0
595	20240328	094000	12272427	1866	1866	1866	1866	116
596	20240328	093900	12055971	1866	1866	1866	1866	4
597	20240328	093800	12048507	1867	1867	1867	1867	1
598	20240328	093700	12046640	1862	1863	1867	1862	12
599	20240328	093600	12024282	1867	1868	1868	1863	4
600	20240328	093500	12016821	1868	1868	1868	1863	208
601	20240328	093400	11628287	1868	1868	1868	1863	9
602	20240328	093300	11611485	1868	1868	1868	1863	4
603	20240328	093200	11604023	1868	1868	1868	1863	5
604	20240328	093100	11594693	1863	1868	1868	1863	3
605	20240328	093000	11589099	1863	1868	1868	1863	9
606	20240328	092900	11572297	1863	1863	1868	1863	5
607	20240328	092800	11562977	1863	1863	1868	1863	5
608	20240328	092700	11553657	1868	1863	1868	1863	12
609	20240328	092600	11531260	1867	1867	1867	1867	1
610	20240328	092500	11529393	1867	1867	1867	1863	4
611	20240328	092400	11521933	1863	1867	1867	1863	3
612	20240328	092300	11516340	1867	1867	1867	1863	4
613	20240328	092200	11508880	1863	1867	1867	1863	3
614	20240328	092100	11503287	1863	1867	1867	1863	3
615	20240328	092000	11497694	1863	1867	1868	1862	20
616	20240328	091900	11460371	1868	1862	1868	1862	3
617	20240328	091800	11454779	1862	1868	1868	1862	3
618	20240328	091700	11449187	1869	1869	1869	1862	5
619	20240328	091600	11439856	1869	1869	1869	1862	6
620	20240328	091500	11428656	1869	1869	1869	1862	4
621	20240328	091400	11421194	1862	1870	1870	1862	3
622	20240328	091300	11415600	1862	1870	1870	1862	3
623	20240328	091200	11410006	1862	1870	1870	1862	3
624	20240328	091100	11404412	1862	1862	1877	1862	5
625	20240328	091000	11395087	1862	1878	1878	1862	967
626	20240328	090900	9583638	1878	1863	1878	1863	103
627	20240328	090800	9390234	1864	1879	1879	1864	395
628	20240328	090700	8653939	1864	1880	1880	1864	3
629	20240328	090600	8648331	1880	1873	1880	1863	1173
630	20240328	090500	6444641	1873	1873	1879	1873	264
631	20240328	090400	5950162	1866	1873	1873	1866	31
632	20240328	090300	5892302	1866	1870	1873	1866	602
633	20240328	090200	4767819	1874	1874	1874	1874	235
634	20240328	090100	4327429	1876	1853	1876	1853	726
635	20240328	090000	2969008	1862	1852	1862	1852	1603