KissMeData/013000/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185300	109527305	1559	1559	1559	1559	855
3	20240328	185200	109527305	1559	1559	1559	1559	0
4	20240328	185100	109527305	1559	1559	1559	1559	0
5	20240328	185000	109527305	1559	1559	1559	1559	0
6	20240328	184900	109527305	1559	1559	1559	1559	0
7	20240328	184800	109527305	1559	1559	1559	1559	0
8	20240328	184700	109527305	1559	1559	1559	1559	0
9	20240328	184600	109527305	1559	1559	1559	1559	0
10	20240328	184500	109527305	1559	1559	1559	1559	0
11	20240328	184400	109527305	1559	1559	1559	1559	0
12	20240328	184300	109527305	1559	1559	1559	1559	0
13	20240328	184200	109527305	1559	1559	1559	1559	0
14	20240328	184100	109527305	1559	1559	1559	1559	0
15	20240328	184000	109527305	1559	1559	1559	1559	0
16	20240328	183900	109527305	1559	1559	1559	1559	0
17	20240328	183800	109527305	1559	1559	1559	1559	0
18	20240328	183700	109527305	1559	1559	1559	1559	0
19	20240328	183600	109527305	1559	1559	1559	1559	0
20	20240328	183500	109527305	1559	1559	1559	1559	0
21	20240328	183400	109527305	1559	1559	1559	1559	0
22	20240328	183300	109527305	1559	1559	1559	1559	0
23	20240328	183200	109527305	1559	1559	1559	1559	0
24	20240328	183100	109527305	1559	1559	1559	1559	0
25	20240328	183000	109527305	1559	1559	1559	1559	0
26	20240328	182900	109527305	1559	1559	1559	1559	0
27	20240328	182800	109527305	1559	1559	1559	1559	0
28	20240328	182700	109527305	1559	1559	1559	1559	0
29	20240328	182600	109527305	1559	1559	1559	1559	0
30	20240328	182500	109527305	1559	1559	1559	1559	0
31	20240328	182400	109527305	1559	1559	1559	1559	0
32	20240328	182300	109527305	1559	1559	1559	1559	855
33	20240328	182200	109527305	1559	1559	1559	1559	0
34	20240328	182100	109527305	1559	1559	1559	1559	0
35	20240328	182000	109527305	1559	1559	1559	1559	0
36	20240328	181900	109527305	1559	1559	1559	1559	0
37	20240328	181800	109527305	1559	1559	1559	1559	0
38	20240328	181700	109527305	1559	1559	1559	1559	0
39	20240328	181600	109527305	1559	1559	1559	1559	0
40	20240328	181500	109527305	1559	1559	1559	1559	0
41	20240328	181400	109527305	1559	1559	1559	1559	0
42	20240328	181300	109527305	1559	1559	1559	1559	0
43	20240328	181200	109527305	1559	1559	1559	1559	0
44	20240328	181100	109527305	1559	1559	1559	1559	0
45	20240328	181000	109527305	1559	1559	1559	1559	0
46	20240328	180900	109527305	1559	1559	1559	1559	0
47	20240328	180800	109527305	1559	1559	1559	1559	0
48	20240328	180700	109527305	1559	1559	1559	1559	0
49	20240328	180600	109527305	1559	1559	1559	1559	0
50	20240328	180500	109527305	1559	1559	1559	1559	0
51	20240328	180400	109527305	1559	1559	1559	1559	0
52	20240328	180300	109527305	1559	1559	1559	1559	0
53	20240328	180200	109527305	1559	1559	1559	1559	0
54	20240328	180100	109527305	1559	1559	1559	1559	0
55	20240328	180000	109527305	1559	1559	1559	1559	0
56	20240328	175900	109527305	1559	1559	1559	1559	0
57	20240328	175800	109527305	1559	1559	1559	1559	0
58	20240328	175700	109527305	1559	1559	1559	1559	0
59	20240328	175600	109527305	1559	1559	1559	1559	0
60	20240328	175500	109527305	1559	1559	1559	1559	0
61	20240328	175400	109527305	1559	1559	1559	1559	0
62	20240328	175300	109527305	1559	1559	1559	1559	855
63	20240328	175200	109527305	1559	1559	1559	1559	0
64	20240328	175100	109527305	1559	1559	1559	1559	0
65	20240328	175000	109527305	1559	1559	1559	1559	0
66	20240328	174900	109527305	1559	1559	1559	1559	0
67	20240328	174800	109527305	1559	1559	1559	1559	0
68	20240328	174700	109527305	1559	1559	1559	1559	0
69	20240328	174600	109527305	1559	1559	1559	1559	0
70	20240328	174500	109527305	1559	1559	1559	1559	0
71	20240328	174400	109527305	1559	1559	1559	1559	0
72	20240328	174300	109527305	1559	1559	1559	1559	0
73	20240328	174200	109527305	1559	1559	1559	1559	0
74	20240328	174100	109527305	1559	1559	1559	1559	0
75	20240328	174000	109527305	1559	1559	1559	1559	0
76	20240328	173900	109527305	1559	1559	1559	1559	0
77	20240328	173800	109527305	1559	1559	1559	1559	0
78	20240328	173700	109527305	1559	1559	1559	1559	0
79	20240328	173600	109527305	1559	1559	1559	1559	0
80	20240328	173500	109527305	1559	1559	1559	1559	0
81	20240328	173400	109527305	1559	1559	1559	1559	0
82	20240328	173300	109527305	1559	1559	1559	1559	0
83	20240328	173200	109527305	1559	1559	1559	1559	0
84	20240328	173100	109527305	1559	1559	1559	1559	0
85	20240328	173000	109527305	1559	1559	1559	1559	0
86	20240328	172900	109527305	1559	1559	1559	1559	0
87	20240328	172800	109527305	1559	1559	1559	1559	0
88	20240328	172700	109527305	1559	1559	1559	1559	0
89	20240328	172600	109527305	1559	1559	1559	1559	0
90	20240328	172500	109527305	1559	1559	1559	1559	0
91	20240328	172400	109527305	1559	1559	1559	1559	0
92	20240328	172300	109527305	1559	1559	1559	1559	855
93	20240328	172200	109527305	1559	1559	1559	1559	0
94	20240328	172100	109527305	1559	1559	1559	1559	0
95	20240328	172000	109527305	1559	1559	1559	1559	0
96	20240328	171900	109527305	1559	1559	1559	1559	0
97	20240328	171800	109527305	1559	1559	1559	1559	0
98	20240328	171700	109527305	1559	1559	1559	1559	0
99	20240328	171600	109527305	1559	1559	1559	1559	0
100	20240328	171500	109527305	1559	1559	1559	1559	0
101	20240328	171400	109527305	1559	1559	1559	1559	0
102	20240328	171300	109527305	1559	1559	1559	1559	0
103	20240328	171200	109527305	1559	1559	1559	1559	0
104	20240328	171100	109527305	1559	1559	1559	1559	0
105	20240328	171000	109527305	1559	1559	1559	1559	0
106	20240328	170900	109527305	1559	1559	1559	1559	0
107	20240328	170800	109527305	1559	1559	1559	1559	0
108	20240328	170700	109527305	1559	1559	1559	1559	0
109	20240328	170600	109527305	1559	1559	1559	1559	0
110	20240328	170500	109527305	1559	1559	1559	1559	0
111	20240328	170400	109527305	1559	1559	1559	1559	0
112	20240328	170300	109527305	1559	1559	1559	1559	0
113	20240328	170200	109527305	1559	1559	1559	1559	0
114	20240328	170100	109527305	1559	1559	1559	1559	0
115	20240328	170000	109527305	1559	1559	1559	1559	0
116	20240328	165900	109527305	1559	1559	1559	1559	0
117	20240328	165800	109527305	1559	1559	1559	1559	0
118	20240328	165700	109527305	1559	1559	1559	1559	0
119	20240328	165600	109527305	1559	1559	1559	1559	0
120	20240328	165500	109527305	1559	1559	1559	1559	0
121	20240328	165400	109527305	1559	1559	1559	1559	0
122	20240328	165300	109527305	1559	1559	1559	1559	855
123	20240328	165200	109527305	1559	1559	1559	1559	0
124	20240328	165100	109527305	1559	1559	1559	1559	0
125	20240328	165000	109527305	1559	1559	1559	1559	0
126	20240328	164900	109527305	1559	1559	1559	1559	0
127	20240328	164800	109527305	1559	1559	1559	1559	0
128	20240328	164700	109527305	1559	1559	1559	1559	0
129	20240328	164600	109527305	1559	1559	1559	1559	0
130	20240328	164500	109527305	1559	1559	1559	1559	0
131	20240328	164400	109527305	1559	1559	1559	1559	0
132	20240328	164300	109527305	1559	1559	1559	1559	0
133	20240328	164200	109527305	1559	1559	1559	1559	0
134	20240328	164100	109527305	1559	1559	1559	1559	0
135	20240328	164000	109527305	1559	1559	1559	1559	0
136	20240328	163900	109527305	1559	1559	1559	1559	0
137	20240328	163800	109527305	1559	1559	1559	1559	0
138	20240328	163700	109527305	1559	1559	1559	1559	0
139	20240328	163600	109527305	1559	1559	1559	1559	0
140	20240328	163500	109527305	1559	1559	1559	1559	0
141	20240328	163400	109527305	1559	1559	1559	1559	0
142	20240328	163300	109527305	1559	1559	1559	1559	0
143	20240328	163200	109527305	1559	1559	1559	1559	0
144	20240328	163100	109527305	1559	1559	1559	1559	0
145	20240328	163000	109527305	1559	1559	1559	1559	0
146	20240328	162900	109527305	1559	1559	1559	1559	0
147	20240328	162800	109527305	1559	1559	1559	1559	0
148	20240328	162700	109527305	1559	1559	1559	1559	0
149	20240328	162600	109527305	1559	1559	1559	1559	0
150	20240328	162500	109527305	1559	1559	1559	1559	0
151	20240328	162400	109527305	1559	1559	1559	1559	0
152	20240328	162300	109527305	1559	1559	1559	1559	855
153	20240328	162200	109527305	1559	1559	1559	1559	0
154	20240328	162100	109527305	1559	1559	1559	1559	0
155	20240328	162000	109527305	1559	1559	1559	1559	0
156	20240328	161900	109527305	1559	1559	1559	1559	0
157	20240328	161800	109527305	1559	1559	1559	1559	0
158	20240328	161700	109527305	1559	1559	1559	1559	0
159	20240328	161600	109527305	1559	1559	1559	1559	0
160	20240328	161500	109527305	1559	1559	1559	1559	0
161	20240328	161400	109527305	1559	1559	1559	1559	0
162	20240328	161300	109527305	1559	1559	1559	1559	0
163	20240328	161200	109527305	1559	1559	1559	1559	0
164	20240328	161100	109527305	1559	1559	1559	1559	0
165	20240328	161000	109527305	1559	1559	1559	1559	0
166	20240328	160900	109527305	1559	1559	1559	1559	0
167	20240328	160800	109527305	1559	1559	1559	1559	0
168	20240328	160700	109527305	1559	1559	1559	1559	0
169	20240328	160600	109527305	1559	1559	1559	1559	0
170	20240328	160500	109527305	1559	1559	1559	1559	0
171	20240328	160400	109527305	1559	1559	1559	1559	0
172	20240328	160300	109527305	1559	1559	1559	1559	0
173	20240328	160200	109527305	1559	1559	1559	1559	0
174	20240328	160100	109527305	1559	1559	1559	1559	0
175	20240328	160000	109527305	1559	1559	1559	1559	0
176	20240328	155900	109527305	1559	1559	1559	1559	0
177	20240328	155800	109527305	1559	1559	1559	1559	0
178	20240328	155700	109527305	1559	1559	1559	1559	0
179	20240328	155600	109527305	1559	1559	1559	1559	0
180	20240328	155500	109527305	1559	1559	1559	1559	0
181	20240328	155400	109527305	1559	1559	1559	1559	0
182	20240328	155300	109527305	1559	1559	1559	1559	855
183	20240328	155200	109527305	1559	1559	1559	1559	0
184	20240328	155100	109527305	1559	1559	1559	1559	0
185	20240328	155000	109527305	1559	1559	1559	1559	0
186	20240328	154900	109527305	1559	1559	1559	1559	0
187	20240328	154800	109527305	1559	1559	1559	1559	0
188	20240328	154700	109527305	1559	1559	1559	1559	0
189	20240328	154600	109527305	1559	1559	1559	1559	0
190	20240328	154500	109527305	1559	1559	1559	1559	0
191	20240328	154400	109527305	1559	1559	1559	1559	0
192	20240328	154300	109527305	1559	1559	1559	1559	0
193	20240328	154200	109527305	1559	1559	1559	1559	0
194	20240328	154100	109527305	1559	1559	1559	1559	0
195	20240328	154000	109527305	1559	1559	1559	1559	0
196	20240328	153900	109527305	1559	1559	1559	1559	0
197	20240328	153800	109527305	1559	1559	1559	1559	0
198	20240328	153700	109527305	1559	1559	1559	1559	0
199	20240328	153600	109527305	1559	1559	1559	1559	0
200	20240328	153500	109527305	1559	1559	1559	1559	0
201	20240328	153400	109527305	1559	1559	1559	1559	0
202	20240328	153300	109527305	1559	1559	1559	1559	0
203	20240328	153200	109527305	1559	1559	1559	1559	0
204	20240328	153100	109527305	1559	1559	1559	1559	0
205	20240328	153000	109527305	1559	1559	1559	1559	855
206	20240328	152900	108194360	1553	1553	1553	1553	0
207	20240328	152800	108194360	1553	1553	1553	1553	0
208	20240328	152700	108194360	1553	1553	1553	1553	0
209	20240328	152600	108194360	1553	1553	1553	1553	0
210	20240328	152500	108194360	1553	1553	1553	1553	0
211	20240328	152400	108194360	1553	1553	1553	1553	0
212	20240328	152300	108194360	1553	1553	1553	1553	0
213	20240328	152200	108194360	1553	1553	1553	1553	0
214	20240328	152100	108194360	1553	1553	1553	1553	0
215	20240328	152000	108194360	1553	1553	1553	1553	0
216	20240328	151900	108194360	1553	1559	1559	1553	149
217	20240328	151800	107962141	1559	1559	1559	1559	0
218	20240328	151700	107962141	1559	1559	1559	1559	0
219	20240328	151600	107962141	1559	1555	1559	1555	39
220	20240328	151500	107901492	1555	1555	1555	1555	112
221	20240328	151400	107727332	1555	1555	1555	1555	0
222	20240328	151300	107727332	1555	1555	1555	1555	0
223	20240328	151200	107727332	1555	1555	1555	1555	28
224	20240328	151100	107683792	1563	1563	1563	1563	0
225	20240328	151000	107683792	1563	1563	1563	1563	0
226	20240328	150900	107683792	1563	1563	1563	1563	0
227	20240328	150800	107683792	1563	1563	1563	1563	0
228	20240328	150700	107683792	1563	1563	1563	1563	1
229	20240328	150600	107682229	1565	1565	1565	1565	0
230	20240328	150500	107682229	1565	1565	1565	1565	0
231	20240328	150400	107682229	1565	1565	1565	1565	0
232	20240328	150300	107682229	1565	1565	1565	1565	0
233	20240328	150200	107682229	1565	1565	1565	1565	0
234	20240328	150100	107682229	1565	1565	1565	1565	0
235	20240328	150000	107682229	1565	1565	1565	1565	0
236	20240328	145900	107682229	1565	1565	1565	1565	0
237	20240328	145800	107682229	1565	1565	1565	1565	0
238	20240328	145700	107682229	1565	1565	1565	1565	0
239	20240328	145600	107682229	1565	1565	1565	1565	0
240	20240328	145500	107682229	1565	1565	1565	1565	0
241	20240328	145400	107682229	1565	1565	1565	1565	0
242	20240328	145300	107682229	1565	1565	1565	1565	0
243	20240328	145200	107682229	1565	1565	1565	1565	0
244	20240328	145100	107682229	1565	1565	1565	1565	0
245	20240328	145000	107682229	1565	1565	1565	1565	0
246	20240328	144900	107682229	1565	1565	1565	1565	0
247	20240328	144800	107682229	1565	1565	1565	1565	0
248	20240328	144700	107682229	1565	1565	1565	1565	0
249	20240328	144600	107682229	1565	1565	1565	1565	0
250	20240328	144500	107682229	1565	1565	1565	1565	0
251	20240328	144400	107682229	1565	1547	1565	1547	798
252	20240328	144300	106447678	1545	1559	1559	1545	485
253	20240328	144200	105695428	1559	1559	1559	1559	0
254	20240328	144100	105695428	1559	1560	1560	1559	25
255	20240328	144000	105656452	1559	1559	1559	1559	0
256	20240328	143900	105656452	1559	1559	1559	1559	0
257	20240328	143800	105656452	1559	1559	1559	1559	0
258	20240328	143700	105656452	1559	1559	1559	1559	0
259	20240328	143600	105656452	1559	1559	1559	1559	14
260	20240328	143500	105634626	1559	1559	1559	1559	0
261	20240328	143400	105634626	1559	1559	1559	1559	0
262	20240328	143300	105634626	1559	1559	1559	1559	0
263	20240328	143200	105634626	1559	1559	1559	1559	0
264	20240328	143100	105634626	1559	1559	1559	1559	14
265	20240328	143000	105612800	1559	1559	1559	1559	10
266	20240328	142900	105597210	1559	1559	1559	1559	14
267	20240328	142800	105575384	1560	1560	1560	1560	0
268	20240328	142700	105575384	1560	1560	1560	1560	10
269	20240328	142600	105559784	1560	1560	1560	1560	0
270	20240328	142500	105559784	1560	1560	1560	1560	0
271	20240328	142400	105559784	1560	1560	1560	1560	1
272	20240328	142300	105558224	1559	1560	1560	1559	15
273	20240328	142200	105534838	1560	1560	1560	1560	0
274	20240328	142100	105534838	1560	1564	1564	1560	724
275	20240328	142000	104405058	1565	1565	1565	1565	1
276	20240328	141900	104403493	1566	1566	1566	1566	0
277	20240328	141800	104403493	1566	1566	1566	1566	0
278	20240328	141700	104403493	1566	1566	1566	1566	0
279	20240328	141600	104403493	1566	1566	1566	1566	4
280	20240328	141500	104397229	1569	1569	1569	1569	0
281	20240328	141400	104397229	1569	1569	1569	1569	0
282	20240328	141300	104397229	1569	1569	1569	1569	0
283	20240328	141200	104397229	1569	1569	1569	1569	0
284	20240328	141100	104397229	1569	1569	1569	1569	0
285	20240328	141000	104397229	1569	1569	1569	1569	0
286	20240328	140900	104397229	1569	1568	1569	1568	77
287	20240328	140800	104276486	1570	1570	1570	1570	0
288	20240328	140700	104276486	1570	1567	1570	1567	72
289	20240328	140600	104163586	1563	1563	1563	1563	0
290	20240328	140500	104163586	1563	1563	1563	1563	0
291	20240328	140400	104163586	1563	1563	1563	1563	0
292	20240328	140300	104163586	1563	1566	1566	1563	121
293	20240328	140200	103974429	1568	1568	1568	1568	0
294	20240328	140100	103974429	1568	1568	1568	1568	0
295	20240328	140000	103974429	1568	1568	1568	1568	0
296	20240328	135900	103974429	1568	1568	1568	1568	0
297	20240328	135800	103974429	1568	1568	1568	1568	0
298	20240328	135700	103974429	1568	1568	1568	1568	0
299	20240328	135600	103974429	1568	1568	1568	1568	0
300	20240328	135500	103974429	1568	1568	1568	1568	0
301	20240328	135400	103974429	1568	1568	1568	1568	0
302	20240328	135300	103974429	1568	1568	1568	1568	0
303	20240328	135200	103974429	1568	1568	1568	1568	0
304	20240328	135100	103974429	1568	1568	1568	1568	35
305	20240328	135000	103919549	1568	1568	1568	1568	0
306	20240328	134900	103919549	1568	1568	1568	1568	0
307	20240328	134800	103919549	1568	1568	1568	1568	0
308	20240328	134700	103919549	1568	1569	1569	1568	147
309	20240328	134600	103688972	1570	1570	1570	1570	140
310	20240328	134500	103469172	1573	1573	1573	1573	0
311	20240328	134400	103469172	1573	1573	1573	1573	20
312	20240328	134300	103437712	1575	1575	1575	1575	0
313	20240328	134200	103437712	1575	1575	1575	1575	0
314	20240328	134100	103437712	1575	1572	1575	1572	1200
315	20240328	134000	101547869	1573	1571	1573	1571	33
316	20240328	133900	101496002	1574	1574	1574	1574	0
317	20240328	133800	101496002	1574	1574	1574	1574	0
318	20240328	133700	101496002	1574	1574	1574	1574	0
319	20240328	133600	101496002	1574	1574	1574	1574	0
320	20240328	133500	101496002	1574	1574	1574	1574	0
321	20240328	133400	101496002	1574	1574	1574	1574	0
322	20240328	133300	101496002	1574	1574	1574	1574	0
323	20240328	133200	101496002	1574	1574	1574	1574	0
324	20240328	133100	101496002	1574	1574	1574	1574	0
325	20240328	133000	101496002	1574	1574	1574	1574	0
326	20240328	132900	101496002	1574	1574	1574	1574	1
327	20240328	132800	101494428	1570	1570	1570	1570	0
328	20240328	132700	101494428	1570	1570	1570	1570	1
329	20240328	132600	101492858	1574	1574	1574	1574	0
330	20240328	132500	101492858	1574	1574	1574	1574	1
331	20240328	132400	101491284	1570	1570	1570	1570	11
332	20240328	132300	101474014	1574	1573	1574	1573	100
333	20240328	132200	101316628	1574	1574	1574	1574	0
334	20240328	132100	101316628	1574	1574	1574	1574	0
335	20240328	132000	101316628	1574	1574	1574	1574	0
336	20240328	131900	101316628	1574	1574	1574	1574	0
337	20240328	131800	101316628	1574	1571	1574	1571	44
338	20240328	131700	101247457	1571	1571	1571	1571	0
339	20240328	131600	101247457	1571	1571	1571	1571	0
340	20240328	131500	101247457	1571	1571	1571	1571	0
341	20240328	131400	101247457	1571	1571	1571	1571	0
342	20240328	131300	101247457	1571	1571	1571	1571	0
343	20240328	131200	101247457	1571	1571	1571	1571	14
344	20240328	131100	101225463	1575	1575	1575	1575	0
345	20240328	131000	101225463	1575	1575	1575	1575	0
346	20240328	130900	101225463	1575	1575	1575	1575	0
347	20240328	130800	101225463	1575	1575	1575	1575	0
348	20240328	130700	101225463	1575	1575	1575	1575	0
349	20240328	130600	101225463	1575	1575	1575	1575	0
350	20240328	130500	101225463	1575	1575	1575	1575	0
351	20240328	130400	101225463	1575	1575	1575	1575	0
352	20240328	130300	101225463	1575	1575	1575	1575	0
353	20240328	130200	101225463	1575	1575	1575	1575	0
354	20240328	130100	101225463	1575	1575	1575	1575	0
355	20240328	130000	101225463	1575	1575	1575	1575	0
356	20240328	125900	101225463	1575	1575	1575	1575	0
357	20240328	125800	101225463	1575	1575	1575	1575	0
358	20240328	125700	101225463	1575	1575	1575	1575	0
359	20240328	125600	101225463	1575	1575	1575	1575	0
360	20240328	125500	101225463	1575	1575	1575	1575	0
361	20240328	125400	101225463	1575	1575	1575	1575	30
362	20240328	125300	101178213	1575	1575	1575	1575	0
363	20240328	125200	101178213	1575	1572	1575	1572	190
364	20240328	125100	100879107	1572	1572	1572	1572	0
365	20240328	125000	100879107	1572	1572	1572	1572	7
366	20240328	124900	100868103	1571	1571	1571	1571	0
367	20240328	124800	100868103	1571	1571	1571	1571	28
368	20240328	124700	100824115	1572	1572	1572	1572	0
369	20240328	124600	100824115	1572	1572	1572	1572	0
370	20240328	124500	100824115	1572	1572	1572	1572	0
371	20240328	124400	100824115	1572	1572	1572	1572	0
372	20240328	124300	100824115	1572	1572	1572	1572	0
373	20240328	124200	100824115	1572	1572	1572	1572	0
374	20240328	124100	100824115	1572	1572	1572	1572	0
375	20240328	124000	100824115	1572	1572	1572	1572	0
376	20240328	123900	100824115	1572	1572	1572	1572	0
377	20240328	123800	100824115	1572	1572	1572	1572	0
378	20240328	123700	100824115	1572	1572	1572	1572	7
379	20240328	123600	100813111	1572	1572	1572	1572	2
380	20240328	123500	100809967	1574	1574	1574	1574	0
381	20240328	123400	100809967	1574	1574	1574	1574	0
382	20240328	123300	100809967	1574	1574	1574	1574	0
383	20240328	123200	100809967	1574	1574	1574	1574	0
384	20240328	123100	100809967	1574	1574	1574	1574	0
385	20240328	123000	100809967	1574	1574	1574	1574	0
386	20240328	122900	100809967	1574	1574	1574	1574	0
387	20240328	122800	100809967	1574	1574	1574	1574	0
388	20240328	122700	100809967	1574	1574	1574	1574	1
389	20240328	122600	100808393	1576	1576	1576	1576	0
390	20240328	122500	100808393	1576	1576	1576	1576	0
391	20240328	122400	100808393	1576	1576	1576	1576	0
392	20240328	122300	100808393	1576	1576	1576	1576	0
393	20240328	122200	100808393	1576	1576	1576	1576	0
394	20240328	122100	100808393	1576	1576	1576	1576	0
395	20240328	122000	100808393	1576	1576	1576	1576	0
396	20240328	121900	100808393	1576	1576	1576	1576	0
397	20240328	121800	100808393	1576	1576	1576	1576	0
398	20240328	121700	100808393	1576	1576	1576	1576	0
399	20240328	121600	100808393	1576	1576	1576	1576	0
400	20240328	121500	100808393	1576	1576	1576	1576	0
401	20240328	121400	100808393	1576	1576	1576	1576	0
402	20240328	121300	100808393	1576	1575	1576	1575	10
403	20240328	121200	100792638	1575	1575	1575	1575	9
404	20240328	121100	100778463	1579	1579	1579	1579	0
405	20240328	121000	100778463	1579	1579	1579	1579	0
406	20240328	120900	100778463	1579	1579	1579	1579	0
407	20240328	120800	100778463	1579	1579	1579	1579	0
408	20240328	120700	100778463	1579	1579	1579	1579	0
409	20240328	120600	100778463	1579	1579	1579	1579	0
410	20240328	120500	100778463	1579	1579	1579	1579	0
411	20240328	120400	100778463	1579	1579	1579	1579	0
412	20240328	120300	100778463	1579	1579	1579	1579	0
413	20240328	120200	100778463	1579	1579	1579	1579	0
414	20240328	120100	100778463	1579	1579	1579	1579	0
415	20240328	120000	100778463	1579	1579	1579	1579	0
416	20240328	115900	100778463	1579	1579	1579	1579	0
417	20240328	115800	100778463	1579	1579	1579	1579	0
418	20240328	115700	100778463	1579	1576	1579	1576	39
419	20240328	115600	100716951	1575	1575	1575	1575	14
420	20240328	115500	100694901	1576	1576	1576	1576	0
421	20240328	115400	100694901	1576	1576	1576	1576	0
422	20240328	115300	100694901	1576	1576	1576	1576	0
423	20240328	115200	100694901	1576	1576	1576	1576	0
424	20240328	115100	100694901	1576	1576	1576	1576	5
425	20240328	115000	100687021	1576	1576	1576	1576	0
426	20240328	114900	100687021	1576	1576	1576	1576	0
427	20240328	114800	100687021	1576	1576	1576	1576	0
428	20240328	114700	100687021	1576	1576	1576	1576	0
429	20240328	114600	100687021	1576	1575	1576	1575	28
430	20240328	114500	100642907	1579	1579	1579	1579	0
431	20240328	114400	100642907	1579	1579	1579	1579	0
432	20240328	114300	100642907	1579	1579	1579	1579	0
433	20240328	114200	100642907	1579	1579	1579	1579	0
434	20240328	114100	100642907	1579	1579	1579	1579	0
435	20240328	114000	100642907	1579	1579	1579	1579	0
436	20240328	113900	100642907	1579	1579	1579	1579	0
437	20240328	113800	100642907	1579	1579	1579	1579	0
438	20240328	113700	100642907	1579	1579	1579	1579	0
439	20240328	113600	100642907	1579	1579	1579	1579	0
440	20240328	113500	100642907	1579	1579	1579	1579	0
441	20240328	113400	100642907	1579	1579	1579	1579	0
442	20240328	113300	100642907	1579	1579	1579	1579	0
443	20240328	113200	100642907	1579	1579	1579	1579	0
444	20240328	113100	100642907	1579	1579	1579	1579	0
445	20240328	113000	100642907	1579	1579	1579	1579	0
446	20240328	112900	100642907	1579	1579	1579	1579	0
447	20240328	112800	100642907	1579	1580	1580	1579	323
448	20240328	112700	100132670	1581	1581	1581	1581	0
449	20240328	112600	100132670	1581	1581	1581	1581	5
450	20240328	112500	100124765	1581	1581	1581	1581	1
451	20240328	112400	100123184	1581	1581	1581	1581	0
452	20240328	112300	100123184	1581	1581	1581	1581	0
453	20240328	112200	100123184	1581	1581	1581	1581	0
454	20240328	112100	100123184	1581	1581	1581	1581	0
455	20240328	112000	100123184	1581	1581	1581	1581	100
456	20240328	111900	99965084	1583	1583	1583	1583	1
457	20240328	111800	99963501	1585	1585	1585	1585	0
458	20240328	111700	99963501	1585	1585	1585	1585	0
459	20240328	111600	99963501	1585	1585	1585	1585	0
460	20240328	111500	99963501	1585	1585	1585	1585	0
461	20240328	111400	99963501	1585	1585	1585	1585	0
462	20240328	111300	99963501	1585	1585	1585	1585	0
463	20240328	111200	99963501	1585	1585	1585	1585	0
464	20240328	111100	99963501	1585	1585	1585	1585	0
465	20240328	111000	99963501	1585	1585	1585	1585	0
466	20240328	110900	99963501	1585	1585	1585	1585	0
467	20240328	110800	99963501	1585	1585	1585	1585	0
468	20240328	110700	99963501	1585	1585	1585	1585	1
469	20240328	110600	99961916	1580	1581	1581	1580	100
470	20240328	110500	99803904	1586	1586	1586	1586	10
471	20240328	110400	99788044	1587	1587	1587	1587	0
472	20240328	110300	99788044	1587	1587	1587	1579	130
473	20240328	110200	99581854	1587	1587	1587	1587	0
474	20240328	110100	99581854	1587	1587	1587	1587	0
475	20240328	110000	99581854	1587	1587	1587	1587	0
476	20240328	105900	99581854	1587	1580	1587	1579	38
477	20240328	105800	99521769	1584	1584	1584	1584	8035
478	20240328	105700	86794329	1584	1584	1584	1584	0
479	20240328	105600	86794329	1584	1584	1584	1584	0
480	20240328	105500	86794329	1584	1584	1584	1584	2
481	20240328	105400	86791161	1580	1580	1580	1580	0
482	20240328	105300	86791161	1580	1580	1580	1580	0
483	20240328	105200	86791161	1580	1580	1580	1580	0
484	20240328	105100	86791161	1580	1580	1580	1580	22
485	20240328	105000	86756401	1584	1584	1584	1584	1
486	20240328	104900	86754817	1583	1581	1583	1581	57
487	20240328	104800	86664698	1579	1579	1579	1579	0
488	20240328	104700	86664698	1579	1579	1579	1579	500
489	20240328	104600	85875198	1579	1579	1579	1579	1
490	20240328	104500	85873619	1575	1575	1575	1575	0
491	20240328	104400	85873619	1575	1575	1575	1575	5
492	20240328	104300	85865744	1580	1580	1580	1580	0
493	20240328	104200	85865744	1580	1577	1580	1565	208
494	20240328	104100	85537971	1575	1575	1575	1575	700
495	20240328	104000	84435471	1575	1575	1575	1575	1
496	20240328	103900	84433896	1568	1572	1572	1568	140
497	20240328	103800	84214344	1575	1575	1575	1575	0
498	20240328	103700	84214344	1575	1573	1575	1573	634
499	20240328	103600	83216302	1575	1575	1575	1575	0
500	20240328	103500	83216302	1575	1575	1575	1575	0
501	20240328	103400	83216302	1575	1575	1575	1575	0
502	20240328	103300	83216302	1575	1575	1575	1575	0
503	20240328	103200	83216302	1575	1575	1575	1575	2195
504	20240328	103100	79759177	1574	1574	1574	1574	521
505	20240328	103000	78939123	1575	1573	1575	1573	3580
506	20240328	102900	73301287	1574	1574	1574	1574	0
507	20240328	102800	73301287	1574	1574	1574	1574	0
508	20240328	102700	73301287	1574	1574	1574	1574	0
509	20240328	102600	73301287	1574	1574	1574	1574	0
510	20240328	102500	73301287	1574	1571	1574	1571	183
511	20240328	102400	73013404	1568	1568	1568	1568	6
512	20240328	102300	73003996	1568	1565	1568	1565	15
513	20240328	102200	72980479	1565	1559	1565	1559	18
514	20240328	102100	72952404	1560	1560	1560	1560	0
515	20240328	102000	72952404	1560	1560	1560	1560	0
516	20240328	101900	72952404	1560	1560	1560	1560	0
517	20240328	101800	72952404	1560	1560	1560	1560	0
518	20240328	101700	72952404	1560	1560	1560	1560	0
519	20240328	101600	72952404	1560	1560	1560	1560	0
520	20240328	101500	72952404	1560	1560	1560	1560	270
521	20240328	101400	72531204	1560	1557	1560	1557	438
522	20240328	101300	71849088	1557	1556	1557	1556	20
523	20240328	101200	71817962	1552	1552	1552	1552	0
524	20240328	101100	71817962	1552	1552	1552	1552	0
525	20240328	101000	71817962	1552	1552	1552	1552	0
526	20240328	100900	71817962	1552	1553	1557	1552	2362
527	20240328	100800	68147913	1552	1552	1552	1552	141
528	20240328	100700	67929081	1553	1548	1553	1548	6226
529	20240328	100600	58266510	1541	1541	1541	1541	1
530	20240328	100500	58264969	1548	1544	1548	1544	540
531	20240328	100400	57431069	1540	1540	1540	1540	2162
532	20240328	100300	54101589	1538	1538	1538	1538	0
533	20240328	100200	54101589	1538	1538	1538	1538	0
534	20240328	100100	54101589	1538	1538	1538	1538	0
535	20240328	100000	54101589	1538	1538	1538	1538	0
536	20240328	095900	54101589	1538	1538	1538	1538	0
537	20240328	095800	54101589	1538	1538	1538	1538	0
538	20240328	095700	54101589	1538	1538	1538	1538	620
539	20240328	095600	53148029	1538	1538	1538	1538	0
540	20240328	095500	53148029	1538	1538	1538	1538	200
541	20240328	095400	52840429	1538	1538	1538	1538	0
542	20240328	095300	52840429	1538	1537	1540	1537	1462
543	20240328	095200	50590509	1538	1538	1538	1538	0
544	20240328	095100	50590509	1538	1538	1538	1538	264
545	20240328	095000	50184477	1540	1540	1540	1540	0
546	20240328	094900	50184477	1540	1540	1540	1540	0
547	20240328	094800	50184477	1540	1540	1540	1540	5
548	20240328	094700	50176777	1540	1540	1540	1540	0
549	20240328	094600	50176777	1540	1540	1540	1540	71
550	20240328	094500	50067437	1540	1540	1540	1540	0
551	20240328	094400	50067437	1540	1540	1540	1540	0
552	20240328	094300	50067437	1540	1540	1540	1540	0
553	20240328	094200	50067437	1540	1540	1540	1540	0
554	20240328	094100	50067437	1540	1540	1540	1540	0
555	20240328	094000	50067437	1540	1540	1540	1540	0
556	20240328	093900	50067437	1540	1540	1540	1540	0
557	20240328	093800	50067437	1540	1540	1540	1540	1
558	20240328	093700	50065897	1537	1540	1540	1537	1905
559	20240328	093600	47137059	1539	1539	1539	1539	27
560	20240328	093500	47095506	1539	1539	1539	1539	5
561	20240328	093400	47087811	1539	1539	1539	1539	17
562	20240328	093300	47061648	1539	1539	1539	1539	5
563	20240328	093200	47053953	1539	1539	1539	1539	0
564	20240328	093100	47053953	1539	1539	1539	1539	1
565	20240328	093000	47052414	1537	1539	1539	1537	9497
566	20240328	092900	32455039	1539	1537	1539	1537	6
567	20240328	092800	32445807	1537	1537	1537	1537	0
568	20240328	092700	32445807	1537	1537	1537	1537	6
569	20240328	092600	32436585	1537	1537	1537	1537	0
570	20240328	092500	32436585	1537	1537	1537	1537	602
571	20240328	092400	31511311	1537	1537	1537	1537	0
572	20240328	092300	31511311	1537	1537	1537	1537	680
573	20240328	092200	30466151	1537	1537	1537	1537	200
574	20240328	092100	30158751	1537	1537	1537	1537	501
575	20240328	092000	29388714	1537	1538	1538	1537	9681
576	20240328	091900	14508317	1538	1538	1538	1538	491
577	20240328	091800	13753159	1538	1538	1538	1538	284
578	20240328	091700	13316367	1538	1538	1538	1538	1
579	20240328	091600	13314829	1538	1538	1538	1538	507
580	20240328	091500	12535063	1537	1536	1537	1536	2821
581	20240328	091400	8199265	1536	1536	1536	1536	31
582	20240328	091300	8151649	1536	1537	1537	1536	769
583	20240328	091200	6969707	1537	1537	1537	1537	1
584	20240328	091100	6968170	1537	1539	1539	1537	650
585	20240328	091000	5967822	1548	1539	1548	1539	58
586	20240328	090900	5878551	1539	1539	1539	1539	102
587	20240328	090800	5721573	1539	1539	1539	1539	77
588	20240328	090700	5603070	1540	1539	1540	1539	435
589	20240328	090600	4933171	1540	1539	1540	1539	72
590	20240328	090500	4822292	1551	1550	1551	1539	152
591	20240328	090400	4586553	1539	1551	1551	1539	3
592	20240328	090300	4581912	1539	1551	1551	1539	2
593	20240328	090200	4578822	1551	1551	1551	1539	3
594	20240328	090100	4574181	1539	1539	1551	1539	3
595	20240328	090000	4569552	1551	1549	1551	1549	2950