KissMeData/092600/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194100	457641006	1856	1856	1856	1856	5121
3	20240327	194000	457641006	1856	1856	1856	1856	0
4	20240327	193900	457641006	1856	1856	1856	1856	0
5	20240327	193800	457641006	1856	1856	1856	1856	0
6	20240327	193700	457641006	1856	1856	1856	1856	0
7	20240327	193600	457641006	1856	1856	1856	1856	0
8	20240327	193500	457641006	1856	1856	1856	1856	0
9	20240327	193400	457641006	1856	1856	1856	1856	0
10	20240327	193300	457641006	1856	1856	1856	1856	0
11	20240327	193200	457641006	1856	1856	1856	1856	0
12	20240327	193100	457641006	1856	1856	1856	1856	0
13	20240327	193000	457641006	1856	1856	1856	1856	0
14	20240327	192900	457641006	1856	1856	1856	1856	0
15	20240327	192800	457641006	1856	1856	1856	1856	0
16	20240327	192700	457641006	1856	1856	1856	1856	0
17	20240327	192600	457641006	1856	1856	1856	1856	0
18	20240327	192500	457641006	1856	1856	1856	1856	0
19	20240327	192400	457641006	1856	1856	1856	1856	0
20	20240327	192300	457641006	1856	1856	1856	1856	0
21	20240327	192200	457641006	1856	1856	1856	1856	0
22	20240327	192100	457641006	1856	1856	1856	1856	0
23	20240327	192000	457641006	1856	1856	1856	1856	0
24	20240327	191900	457641006	1856	1856	1856	1856	0
25	20240327	191800	457641006	1856	1856	1856	1856	0
26	20240327	191700	457641006	1856	1856	1856	1856	0
27	20240327	191600	457641006	1856	1856	1856	1856	0
28	20240327	191500	457641006	1856	1856	1856	1856	0
29	20240327	191400	457641006	1856	1856	1856	1856	0
30	20240327	191300	457641006	1856	1856	1856	1856	0
31	20240327	191200	457641006	1856	1856	1856	1856	0
32	20240327	191100	457641006	1856	1856	1856	1856	5121
33	20240327	191000	457641006	1856	1856	1856	1856	0
34	20240327	190900	457641006	1856	1856	1856	1856	0
35	20240327	190800	457641006	1856	1856	1856	1856	0
36	20240327	190700	457641006	1856	1856	1856	1856	0
37	20240327	190600	457641006	1856	1856	1856	1856	0
38	20240327	190500	457641006	1856	1856	1856	1856	0
39	20240327	190400	457641006	1856	1856	1856	1856	0
40	20240327	190300	457641006	1856	1856	1856	1856	0
41	20240327	190200	457641006	1856	1856	1856	1856	0
42	20240327	190100	457641006	1856	1856	1856	1856	0
43	20240327	190000	457641006	1856	1856	1856	1856	0
44	20240327	185900	457641006	1856	1856	1856	1856	0
45	20240327	185800	457641006	1856	1856	1856	1856	0
46	20240327	185700	457641006	1856	1856	1856	1856	0
47	20240327	185600	457641006	1856	1856	1856	1856	0
48	20240327	185500	457641006	1856	1856	1856	1856	0
49	20240327	185400	457641006	1856	1856	1856	1856	0
50	20240327	185300	457641006	1856	1856	1856	1856	0
51	20240327	185200	457641006	1856	1856	1856	1856	0
52	20240327	185100	457641006	1856	1856	1856	1856	0
53	20240327	185000	457641006	1856	1856	1856	1856	0
54	20240327	184900	457641006	1856	1856	1856	1856	0
55	20240327	184800	457641006	1856	1856	1856	1856	0
56	20240327	184700	457641006	1856	1856	1856	1856	0
57	20240327	184600	457641006	1856	1856	1856	1856	0
58	20240327	184500	457641006	1856	1856	1856	1856	0
59	20240327	184400	457641006	1856	1856	1856	1856	0
60	20240327	184300	457641006	1856	1856	1856	1856	0
61	20240327	184200	457641006	1856	1856	1856	1856	0
62	20240327	184100	457641006	1856	1856	1856	1856	5121
63	20240327	184000	457641006	1856	1856	1856	1856	0
64	20240327	183900	457641006	1856	1856	1856	1856	0
65	20240327	183800	457641006	1856	1856	1856	1856	0
66	20240327	183700	457641006	1856	1856	1856	1856	0
67	20240327	183600	457641006	1856	1856	1856	1856	0
68	20240327	183500	457641006	1856	1856	1856	1856	0
69	20240327	183400	457641006	1856	1856	1856	1856	0
70	20240327	183300	457641006	1856	1856	1856	1856	0
71	20240327	183200	457641006	1856	1856	1856	1856	0
72	20240327	183100	457641006	1856	1856	1856	1856	0
73	20240327	183000	457641006	1856	1856	1856	1856	0
74	20240327	182900	457641006	1856	1856	1856	1856	0
75	20240327	182800	457641006	1856	1856	1856	1856	0
76	20240327	182700	457641006	1856	1856	1856	1856	0
77	20240327	182600	457641006	1856	1856	1856	1856	0
78	20240327	182500	457641006	1856	1856	1856	1856	0
79	20240327	182400	457641006	1856	1856	1856	1856	0
80	20240327	182300	457641006	1856	1856	1856	1856	0
81	20240327	182200	457641006	1856	1856	1856	1856	0
82	20240327	182100	457641006	1856	1856	1856	1856	0
83	20240327	182000	457641006	1856	1856	1856	1856	0
84	20240327	181900	457641006	1856	1856	1856	1856	0
85	20240327	181800	457641006	1856	1856	1856	1856	0
86	20240327	181700	457641006	1856	1856	1856	1856	0
87	20240327	181600	457641006	1856	1856	1856	1856	0
88	20240327	181500	457641006	1856	1856	1856	1856	0
89	20240327	181400	457641006	1856	1856	1856	1856	0
90	20240327	181300	457641006	1856	1856	1856	1856	0
91	20240327	181200	457641006	1856	1856	1856	1856	0
92	20240327	181100	457641006	1856	1856	1856	1856	5121
93	20240327	181000	457641006	1856	1856	1856	1856	0
94	20240327	180900	457641006	1856	1856	1856	1856	0
95	20240327	180800	457641006	1856	1856	1856	1856	0
96	20240327	180700	457641006	1856	1856	1856	1856	0
97	20240327	180600	457641006	1856	1856	1856	1856	0
98	20240327	180500	457641006	1856	1856	1856	1856	0
99	20240327	180400	457641006	1856	1856	1856	1856	0
100	20240327	180300	457641006	1856	1856	1856	1856	0
101	20240327	180200	457641006	1856	1856	1856	1856	0
102	20240327	180100	457641006	1856	1856	1856	1856	0
103	20240327	180000	457641006	1856	1856	1856	1856	0
104	20240327	175900	457641006	1856	1856	1856	1856	0
105	20240327	175800	457641006	1856	1856	1856	1856	0
106	20240327	175700	457641006	1856	1856	1856	1856	0
107	20240327	175600	457641006	1856	1856	1856	1856	0
108	20240327	175500	457641006	1856	1856	1856	1856	0
109	20240327	175400	457641006	1856	1856	1856	1856	0
110	20240327	175300	457641006	1856	1856	1856	1856	0
111	20240327	175200	457641006	1856	1856	1856	1856	0
112	20240327	175100	457641006	1856	1856	1856	1856	0
113	20240327	175000	457641006	1856	1856	1856	1856	0
114	20240327	174900	457641006	1856	1856	1856	1856	0
115	20240327	174800	457641006	1856	1856	1856	1856	0
116	20240327	174700	457641006	1856	1856	1856	1856	0
117	20240327	174600	457641006	1856	1856	1856	1856	0
118	20240327	174500	457641006	1856	1856	1856	1856	0
119	20240327	174400	457641006	1856	1856	1856	1856	0
120	20240327	174300	457641006	1856	1856	1856	1856	0
121	20240327	174200	457641006	1856	1856	1856	1856	0
122	20240327	174100	457641006	1856	1856	1856	1856	5121
123	20240327	174000	457641006	1856	1856	1856	1856	0
124	20240327	173900	457641006	1856	1856	1856	1856	0
125	20240327	173800	457641006	1856	1856	1856	1856	0
126	20240327	173700	457641006	1856	1856	1856	1856	0
127	20240327	173600	457641006	1856	1856	1856	1856	0
128	20240327	173500	457641006	1856	1856	1856	1856	0
129	20240327	173400	457641006	1856	1856	1856	1856	0
130	20240327	173300	457641006	1856	1856	1856	1856	0
131	20240327	173200	457641006	1856	1856	1856	1856	0
132	20240327	173100	457641006	1856	1856	1856	1856	0
133	20240327	173000	457641006	1856	1856	1856	1856	0
134	20240327	172900	457641006	1856	1856	1856	1856	0
135	20240327	172800	457641006	1856	1856	1856	1856	0
136	20240327	172700	457641006	1856	1856	1856	1856	0
137	20240327	172600	457641006	1856	1856	1856	1856	0
138	20240327	172500	457641006	1856	1856	1856	1856	0
139	20240327	172400	457641006	1856	1856	1856	1856	0
140	20240327	172300	457641006	1856	1856	1856	1856	0
141	20240327	172200	457641006	1856	1856	1856	1856	0
142	20240327	172100	457641006	1856	1856	1856	1856	0
143	20240327	172000	457641006	1856	1856	1856	1856	0
144	20240327	171900	457641006	1856	1856	1856	1856	0
145	20240327	171800	457641006	1856	1856	1856	1856	0
146	20240327	171700	457641006	1856	1856	1856	1856	0
147	20240327	171600	457641006	1856	1856	1856	1856	0
148	20240327	171500	457641006	1856	1856	1856	1856	0
149	20240327	171400	457641006	1856	1856	1856	1856	0
150	20240327	171300	457641006	1856	1856	1856	1856	0
151	20240327	171200	457641006	1856	1856	1856	1856	0
152	20240327	171100	457641006	1856	1856	1856	1856	5121
153	20240327	171000	457641006	1856	1856	1856	1856	0
154	20240327	170900	457641006	1856	1856	1856	1856	0
155	20240327	170800	457641006	1856	1856	1856	1856	0
156	20240327	170700	457641006	1856	1856	1856	1856	0
157	20240327	170600	457641006	1856	1856	1856	1856	0
158	20240327	170500	457641006	1856	1856	1856	1856	0
159	20240327	170400	457641006	1856	1856	1856	1856	0
160	20240327	170300	457641006	1856	1856	1856	1856	0
161	20240327	170200	457641006	1856	1856	1856	1856	0
162	20240327	170100	457641006	1856	1856	1856	1856	0
163	20240327	170000	457641006	1856	1856	1856	1856	0
164	20240327	165900	457641006	1856	1856	1856	1856	0
165	20240327	165800	457641006	1856	1856	1856	1856	0
166	20240327	165700	457641006	1856	1856	1856	1856	0
167	20240327	165600	457641006	1856	1856	1856	1856	0
168	20240327	165500	457641006	1856	1856	1856	1856	0
169	20240327	165400	457641006	1856	1856	1856	1856	0
170	20240327	165300	457641006	1856	1856	1856	1856	0
171	20240327	165200	457641006	1856	1856	1856	1856	0
172	20240327	165100	457641006	1856	1856	1856	1856	0
173	20240327	165000	457641006	1856	1856	1856	1856	0
174	20240327	164900	457641006	1856	1856	1856	1856	0
175	20240327	164800	457641006	1856	1856	1856	1856	0
176	20240327	164700	457641006	1856	1856	1856	1856	0
177	20240327	164600	457641006	1856	1856	1856	1856	0
178	20240327	164500	457641006	1856	1856	1856	1856	0
179	20240327	164400	457641006	1856	1856	1856	1856	0
180	20240327	164300	457641006	1856	1856	1856	1856	0
181	20240327	164200	457641006	1856	1856	1856	1856	0
182	20240327	164100	457641006	1856	1856	1856	1856	5121
183	20240327	164000	457641006	1856	1856	1856	1856	0
184	20240327	163900	457641006	1856	1856	1856	1856	0
185	20240327	163800	457641006	1856	1856	1856	1856	0
186	20240327	163700	457641006	1856	1856	1856	1856	0
187	20240327	163600	457641006	1856	1856	1856	1856	0
188	20240327	163500	457641006	1856	1856	1856	1856	0
189	20240327	163400	457641006	1856	1856	1856	1856	0
190	20240327	163300	457641006	1856	1856	1856	1856	0
191	20240327	163200	457641006	1856	1856	1856	1856	0
192	20240327	163100	457641006	1856	1856	1856	1856	0
193	20240327	163000	457641006	1856	1856	1856	1856	0
194	20240327	162900	457641006	1856	1856	1856	1856	0
195	20240327	162800	457641006	1856	1856	1856	1856	0
196	20240327	162700	457641006	1856	1856	1856	1856	0
197	20240327	162600	457641006	1856	1856	1856	1856	0
198	20240327	162500	457641006	1856	1856	1856	1856	0
199	20240327	162400	457641006	1856	1856	1856	1856	0
200	20240327	162300	457641006	1856	1856	1856	1856	0
201	20240327	162200	457641006	1856	1856	1856	1856	0
202	20240327	162100	457641006	1856	1856	1856	1856	0
203	20240327	162000	457641006	1856	1856	1856	1856	0
204	20240327	161900	457641006	1856	1856	1856	1856	0
205	20240327	161800	457641006	1856	1856	1856	1856	0
206	20240327	161700	457641006	1856	1856	1856	1856	0
207	20240327	161600	457641006	1856	1856	1856	1856	0
208	20240327	161500	457641006	1856	1856	1856	1856	0
209	20240327	161400	457641006	1856	1856	1856	1856	0
210	20240327	161300	457641006	1856	1856	1856	1856	0
211	20240327	161200	457641006	1856	1856	1856	1856	0
212	20240327	161100	457641006	1856	1856	1856	1856	5121
213	20240327	161000	457641006	1856	1856	1856	1856	0
214	20240327	160900	457641006	1856	1856	1856	1856	0
215	20240327	160800	457641006	1856	1856	1856	1856	0
216	20240327	160700	457641006	1856	1856	1856	1856	0
217	20240327	160600	457641006	1856	1856	1856	1856	0
218	20240327	160500	457641006	1856	1856	1856	1856	0
219	20240327	160400	457641006	1856	1856	1856	1856	0
220	20240327	160300	457641006	1856	1856	1856	1856	0
221	20240327	160200	457641006	1856	1856	1856	1856	0
222	20240327	160100	457641006	1856	1856	1856	1856	0
223	20240327	160000	457641006	1856	1856	1856	1856	0
224	20240327	155900	457641006	1856	1856	1856	1856	0
225	20240327	155800	457641006	1856	1856	1856	1856	0
226	20240327	155700	457641006	1856	1856	1856	1856	0
227	20240327	155600	457641006	1856	1856	1856	1856	0
228	20240327	155500	457641006	1856	1856	1856	1856	0
229	20240327	155400	457641006	1856	1856	1856	1856	0
230	20240327	155300	457641006	1856	1856	1856	1856	0
231	20240327	155200	457641006	1856	1856	1856	1856	0
232	20240327	155100	457641006	1856	1856	1856	1856	0
233	20240327	155000	457641006	1856	1856	1856	1856	0
234	20240327	154900	457641006	1856	1856	1856	1856	0
235	20240327	154800	457641006	1856	1856	1856	1856	0
236	20240327	154700	457641006	1856	1856	1856	1856	0
237	20240327	154600	457641006	1856	1856	1856	1856	0
238	20240327	154500	457641006	1856	1856	1856	1856	0
239	20240327	154400	457641006	1856	1856	1856	1856	0
240	20240327	154300	457641006	1856	1856	1856	1856	0
241	20240327	154200	457641006	1856	1856	1856	1856	0
242	20240327	154100	457641006	1856	1856	1856	1856	5121
243	20240327	154000	457641006	1856	1856	1856	1856	0
244	20240327	153900	457641006	1856	1856	1856	1856	0
245	20240327	153800	457641006	1856	1856	1856	1856	0
246	20240327	153700	457641006	1856	1856	1856	1856	0
247	20240327	153600	457641006	1856	1856	1856	1856	0
248	20240327	153500	457641006	1856	1856	1856	1856	0
249	20240327	153400	457641006	1856	1856	1856	1856	0
250	20240327	153300	457641006	1856	1856	1856	1856	0
251	20240327	153200	457641006	1856	1856	1856	1856	0
252	20240327	153100	457641006	1856	1856	1856	1856	0
253	20240327	153000	457641006	1856	1856	1856	1856	5121
254	20240327	152900	448136430	1869	1869	1869	1869	0
255	20240327	152800	448136430	1869	1869	1869	1869	0
256	20240327	152700	448136430	1869	1869	1869	1869	0
257	20240327	152600	448136430	1869	1869	1869	1869	0
258	20240327	152500	448136430	1869	1869	1869	1869	0
259	20240327	152400	448136430	1869	1869	1869	1869	0
260	20240327	152300	448136430	1869	1869	1869	1869	0
261	20240327	152200	448136430	1869	1869	1869	1869	0
262	20240327	152100	448136430	1869	1869	1869	1869	0
263	20240327	152000	448136430	1869	1869	1869	1869	0
264	20240327	151900	448136430	1869	1869	1869	1869	2
265	20240327	151800	448132692	1870	1871	1871	1870	205
266	20240327	151700	447749188	1866	1859	1866	1859	492
267	20240327	151600	446833270	1859	1858	1859	1858	463
268	20240327	151500	445973008	1857	1857	1857	1857	0
269	20240327	151400	445973008	1857	1858	1858	1857	248
270	20240327	151300	445512324	1857	1854	1857	1854	191
271	20240327	151200	445158013	1852	1852	1852	1852	17
272	20240327	151100	445126529	1852	1852	1852	1852	415
273	20240327	151000	444357949	1852	1852	1854	1852	205
274	20240327	150900	443978287	1854	1854	1854	1854	0
275	20240327	150800	443978287	1854	1854	1854	1854	553
276	20240327	150700	442953025	1854	1854	1854	1854	80
277	20240327	150600	442804705	1854	1854	1854	1854	24
278	20240327	150500	442760209	1854	1853	1854	1853	120
279	20240327	150400	442537805	1854	1854	1854	1854	0
280	20240327	150300	442537805	1854	1854	1854	1854	0
281	20240327	150200	442537805	1854	1854	1854	1854	0
282	20240327	150100	442537805	1854	1854	1854	1854	100
283	20240327	150000	442352405	1844	1857	1857	1844	799
284	20240327	145900	440876743	1857	1849	1858	1849	1349
285	20240327	145800	438378113	1847	1847	1847	1847	970
286	20240327	145700	436586523	1847	1847	1847	1847	30
287	20240327	145600	436531113	1842	1842	1842	1842	0
288	20240327	145500	436531113	1842	1842	1842	1842	0
289	20240327	145400	436531113	1842	1842	1842	1842	0
290	20240327	145300	436531113	1842	1842	1842	1842	11
291	20240327	145200	436510851	1842	1842	1842	1842	488
292	20240327	145100	435611955	1842	1842	1842	1842	0
293	20240327	145000	435611955	1842	1842	1842	1842	30
294	20240327	144900	435556695	1841	1841	1841	1841	0
295	20240327	144800	435556695	1841	1841	1841	1841	0
296	20240327	144700	435556695	1841	1841	1841	1841	0
297	20240327	144600	435556695	1841	1841	1841	1841	0
298	20240327	144500	435556695	1841	1841	1841	1841	0
299	20240327	144400	435556695	1841	1841	1841	1841	5
300	20240327	144300	435547490	1841	1845	1845	1841	60
301	20240327	144200	435436990	1845	1845	1845	1845	27
302	20240327	144100	435387175	1840	1840	1840	1840	0
303	20240327	144000	435387175	1840	1840	1840	1840	0
304	20240327	143900	435387175	1840	1849	1850	1840	1000
305	20240327	143800	433541575	1849	1848	1849	1848	1081
306	20240327	143700	431542811	1849	1849	1849	1849	0
307	20240327	143600	431542811	1849	1849	1849	1849	50
308	20240327	143500	431450361	1838	1838	1838	1838	0
309	20240327	143400	431450361	1838	1838	1839	1837	850
310	20240327	143300	429888117	1838	1838	1838	1838	0
311	20240327	143200	429888117	1838	1838	1838	1838	0
312	20240327	143100	429888117	1838	1839	1839	1838	500
313	20240327	143000	428968857	1838	1838	1838	1838	0
314	20240327	142900	428968857	1838	1838	1838	1838	2000
315	20240327	142800	425292857	1837	1838	1838	1837	5553
316	20240327	142700	415086448	1850	1850	1850	1850	0
317	20240327	142600	415086448	1850	1850	1850	1850	5
318	20240327	142500	415077198	1850	1850	1850	1850	50
319	20240327	142400	414984698	1850	1850	1850	1850	0
320	20240327	142300	414984698	1850	1843	1850	1843	1035
321	20240327	142200	413071411	1843	1843	1843	1843	5
322	20240327	142100	413062196	1836	1836	1836	1836	0
323	20240327	142000	413062196	1836	1836	1836	1836	0
324	20240327	141900	413062196	1836	1836	1836	1836	0
325	20240327	141800	413062196	1836	1836	1836	1836	140
326	20240327	141700	412805156	1828	1828	1828	1828	0
327	20240327	141600	412805156	1828	1828	1828	1828	70
328	20240327	141500	412677196	1828	1828	1828	1828	300
329	20240327	141400	412128796	1828	1828	1828	1828	0
330	20240327	141300	412128796	1828	1828	1828	1828	1923
331	20240327	141200	408613552	1828	1828	1828	1828	0
332	20240327	141100	408613552	1828	1836	1836	1828	4104
333	20240327	141000	401111432	1828	1831	1831	1828	5000
334	20240327	140900	391967228	1831	1832	1832	1831	155
335	20240327	140800	391683285	1831	1834	1834	1831	20
336	20240327	140700	391646656	1846	1846	1846	1846	501
337	20240327	140600	390721810	1833	1833	1833	1833	0
338	20240327	140500	390721810	1833	1839	1839	1830	503
339	20240327	140400	389799804	1847	1846	1847	1846	2000
340	20240327	140300	386105829	1839	1839	1839	1839	0
341	20240327	140200	386105829	1839	1839	1839	1839	1115
342	20240327	140100	384055344	1831	1831	1831	1831	0
343	20240327	140000	384055344	1831	1832	1832	1831	169
344	20240327	135900	383745898	1831	1831	1831	1831	0
345	20240327	135800	383745898	1831	1831	1831	1831	0
346	20240327	135700	383745898	1831	1832	1832	1831	400
347	20240327	135600	383013488	1831	1833	1833	1831	150
348	20240327	135500	382738816	1831	1831	1831	1831	0
349	20240327	135400	382738816	1831	1831	1831	1831	20
350	20240327	135300	382702196	1826	1826	1826	1826	0
351	20240327	135200	382702196	1826	1837	1837	1826	1000
352	20240327	135100	380870359	1847	1847	1847	1847	0
353	20240327	135000	380870359	1847	1845	1847	1845	100
354	20240327	134900	380685765	1837	1837	1837	1837	10
355	20240327	134800	380667395	1845	1845	1845	1845	0
356	20240327	134700	380667395	1845	1844	1845	1844	790
357	20240327	134600	379210152	1837	1836	1837	1836	389
358	20240327	134500	378495589	1827	1827	1827	1827	0
359	20240327	134400	378495589	1827	1828	1836	1827	1021
360	20240327	134300	376629042	1828	1828	1828	1828	5884
361	20240327	134200	365873090	1828	1830	1831	1828	4341
362	20240327	134100	357935388	1831	1832	1832	1831	2467
363	20240327	134000	353417566	1833	1839	1839	1833	349
364	20240327	133900	352777039	1839	1839	1839	1839	100
365	20240327	133800	352593139	1840	1840	1840	1840	1
366	20240327	133700	352591299	1840	1840	1840	1840	0
367	20240327	133600	352591299	1840	1840	1840	1840	0
368	20240327	133500	352591299	1840	1837	1840	1837	2
369	20240327	133400	352587622	1840	1840	1840	1840	0
370	20240327	133300	352587622	1840	1840	1840	1840	30
371	20240327	133200	352532422	1840	1840	1840	1840	0
372	20240327	133100	352532422	1840	1840	1840	1840	49
373	20240327	133000	352442262	1840	1841	1842	1840	1996
374	20240327	132900	348767605	1840	1840	1840	1840	0
375	20240327	132800	348767605	1840	1840	1840	1840	0
376	20240327	132700	348767605	1840	1840	1840	1840	0
377	20240327	132600	348767605	1840	1841	1841	1840	500
378	20240327	132500	347847596	1841	1844	1844	1841	19
379	20240327	132400	347812563	1845	1845	1845	1845	0
380	20240327	132300	347812563	1845	1845	1845	1845	10
381	20240327	132200	347794113	1845	1845	1845	1845	0
382	20240327	132100	347794113	1845	1845	1845	1845	1019
383	20240327	132000	345914058	1845	1842	1845	1842	895
384	20240327	131900	344264203	1842	1840	1842	1840	21
385	20240327	131800	344225561	1840	1840	1843	1840	95
386	20240327	131700	344050641	1840	1839	1840	1835	325
387	20240327	131600	343452834	1835	1834	1835	1834	561
388	20240327	131500	342423409	1832	1832	1832	1832	0
389	20240327	131400	342423409	1832	1832	1832	1832	0
390	20240327	131300	342423409	1832	1832	1832	1832	0
391	20240327	131200	342423409	1832	1832	1832	1832	0
392	20240327	131100	342423409	1832	1829	1832	1829	301
393	20240327	131000	341871989	1828	1827	1828	1827	4
394	20240327	130900	341864679	1825	1825	1825	1825	0
395	20240327	130800	341864679	1825	1831	1831	1822	5131
396	20240327	130700	332477798	1832	1833	1833	1832	765
397	20240327	130600	331075699	1833	1842	1842	1833	2068
398	20240327	130500	327273113	1841	1834	1841	1834	83
399	20240327	130400	327120404	1833	1833	1833	1833	2
400	20240327	130300	327116738	1832	1832	1832	1832	2
401	20240327	130200	327113074	1831	1831	1831	1831	35
402	20240327	130100	327048989	1831	1832	1832	1830	1782
403	20240327	130000	323787891	1832	1832	1832	1832	1092
404	20240327	125900	321787347	1832	1832	1835	1832	125
405	20240327	125800	321558257	1835	1835	1835	1830	12538
406	20240327	125700	298606805	1835	1840	1840	1835	8321
407	20240327	125600	283325309	1841	1842	1842	1841	1658
408	20240327	125500	280272926	1841	1841	1841	1841	1
409	20240327	125400	280271085	1842	1842	1842	1842	87
410	20240327	125300	280110831	1842	1843	1844	1842	114
411	20240327	125200	279900771	1842	1842	1842	1842	0
412	20240327	125100	279900771	1842	1842	1842	1842	119
413	20240327	125000	279681573	1841	1841	1841	1841	0
414	20240327	124900	279681573	1841	1844	1844	1841	1500
415	20240327	124800	276917441	1843	1845	1845	1842	150
416	20240327	124700	276641018	1850	1848	1850	1842	1527
417	20240327	124600	273824053	1849	1849	1849	1849	1
418	20240327	124500	273822204	1847	1846	1847	1845	90
419	20240327	124400	273656133	1846	1847	1847	1846	295
420	20240327	124300	273111463	1846	1850	1850	1846	1510
421	20240327	124200	270323953	1850	1850	1850	1850	4
422	20240327	124100	270316553	1846	1852	1852	1846	461
423	20240327	124000	269464880	1850	1850	1850	1850	7298
424	20240327	123900	255963580	1850	1852	1852	1850	1500
425	20240327	123800	253187392	1851	1851	1851	1851	0
426	20240327	123700	253187392	1851	1855	1855	1851	1502
427	20240327	123600	250405616	1853	1856	1856	1853	501
428	20240327	123500	249477256	1853	1861	1861	1853	1803
429	20240327	123400	246133512	1856	1861	1861	1856	1801
430	20240327	123300	242790472	1861	1860	1861	1860	9
431	20240327	123200	242773724	1860	1861	1861	1856	1507
432	20240327	123100	239976658	1861	1861	1861	1861	4
433	20240327	123000	239969214	1856	1856	1856	1856	0
434	20240327	122900	239969214	1856	1857	1857	1856	1000
435	20240327	122800	238113211	1856	1856	1856	1856	0
436	20240327	122700	238113211	1856	1856	1856	1856	206
437	20240327	122600	237730875	1855	1856	1856	1855	1539
438	20240327	122500	234875331	1858	1858	1858	1857	964
439	20240327	122400	233084871	1859	1859	1859	1859	0
440	20240327	122300	233084871	1859	1859	1859	1859	149
441	20240327	122200	232807880	1859	1859	1859	1859	0
442	20240327	122100	232807880	1859	1859	1859	1859	0
443	20240327	122000	232807880	1859	1859	1859	1859	45
444	20240327	121900	232724225	1860	1860	1860	1860	417
445	20240327	121800	231948605	1862	1862	1862	1862	268
446	20240327	121700	231449589	1862	1862	1862	1862	0
447	20240327	121600	231449589	1862	1862	1862	1862	0
448	20240327	121500	231449589	1862	1862	1862	1862	0
449	20240327	121400	231449589	1862	1862	1862	1862	20
450	20240327	121300	231412349	1862	1862	1862	1862	0
451	20240327	121200	231412349	1862	1862	1862	1862	53
452	20240327	121100	231313663	1862	1862	1862	1862	1
453	20240327	121000	231311801	1862	1862	1862	1862	158
454	20240327	120900	231017605	1863	1863	1863	1863	0
455	20240327	120800	231017605	1863	1863	1863	1863	0
456	20240327	120700	231017605	1863	1863	1863	1863	0
457	20240327	120600	231017605	1863	1863	1863	1863	1
458	20240327	120500	231015742	1860	1860	1860	1860	98
459	20240327	120400	230833462	1861	1861	1861	1861	2
460	20240327	120300	230829740	1862	1862	1862	1862	0
461	20240327	120200	230829740	1862	1862	1862	1862	0
462	20240327	120100	230829740	1862	1862	1862	1862	101
463	20240327	120000	230641678	1863	1863	1863	1863	0
464	20240327	115900	230641678	1863	1863	1863	1863	306
465	20240327	115800	230071600	1863	1863	1863	1863	1298
466	20240327	115700	227653426	1864	1864	1864	1864	20
467	20240327	115600	227616146	1863	1858	1863	1858	986
468	20240327	115500	225781571	1858	1856	1858	1856	70
469	20240327	115400	225651543	1856	1856	1856	1856	100
470	20240327	115300	225465943	1856	1856	1856	1856	0
471	20240327	115200	225465943	1856	1856	1856	1856	0
472	20240327	115100	225465943	1856	1856	1856	1856	0
473	20240327	115000	225465943	1856	1856	1856	1856	0
474	20240327	114900	225465943	1856	1856	1856	1856	0
475	20240327	114800	225465943	1856	1856	1856	1856	0
476	20240327	114700	225465943	1856	1856	1856	1856	0
477	20240327	114600	225465943	1856	1856	1856	1856	580
478	20240327	114500	224389463	1856	1856	1856	1856	780
479	20240327	114400	222941783	1856	1856	1856	1856	0
480	20240327	114300	222941783	1856	1856	1856	1856	0
481	20240327	114200	222941783	1856	1856	1856	1856	349
482	20240327	114100	222294039	1857	1857	1857	1857	0
483	20240327	114000	222294039	1857	1857	1857	1857	699
484	20240327	113900	220995996	1857	1857	1857	1857	0
485	20240327	113800	220995996	1857	1857	1857	1857	0
486	20240327	113700	220995996	1857	1857	1857	1857	8
487	20240327	113600	220981140	1857	1857	1857	1857	0
488	20240327	113500	220981140	1857	1857	1857	1857	370
489	20240327	113400	220294050	1857	1861	1861	1857	15
490	20240327	113300	220266139	1861	1860	1861	1860	172
491	20240327	113200	219946147	1856	1856	1856	1856	158
492	20240327	113100	219652899	1856	1856	1856	1856	0
493	20240327	113000	219652899	1856	1856	1856	1856	2
494	20240327	112900	219649187	1860	1860	1860	1860	793
495	20240327	112800	218174207	1860	1858	1860	1858	400
496	20240327	112700	217430213	1860	1859	1860	1859	276
497	20240327	112600	216916910	1861	1861	1861	1861	0
498	20240327	112500	216916910	1861	1861	1861	1861	0
499	20240327	112400	216916910	1861	1861	1861	1861	0
500	20240327	112300	216916910	1861	1861	1861	1861	0
501	20240327	112200	216916910	1861	1861	1861	1861	85
502	20240327	112100	216758725	1862	1862	1862	1862	4
503	20240327	112000	216751277	1862	1862	1862	1855	1030
504	20240327	111900	214836099	1863	1863	1863	1862	248
505	20240327	111800	214374316	1864	1863	1864	1863	100
506	20240327	111700	214188000	1863	1865	1865	1863	2260
507	20240327	111600	209977225	1865	1865	1865	1865	400
508	20240327	111500	209231225	1865	1865	1865	1865	500
509	20240327	111400	208298725	1864	1871	1871	1864	162
510	20240327	111300	207996197	1870	1870	1870	1870	230
511	20240327	111200	207566097	1871	1871	1871	1871	5
512	20240327	111100	207556742	1868	1868	1868	1868	25
513	20240327	111000	207510042	1867	1870	1870	1867	4043
514	20240327	110900	199956809	1870	1870	1870	1870	0
515	20240327	110800	199956809	1870	1872	1872	1870	3094
516	20240327	110700	194167929	1872	1872	1872	1872	0
517	20240327	110600	194167929	1872	1873	1873	1872	560
518	20240327	110500	193119608	1873	1873	1873	1873	0
519	20240327	110400	193119608	1873	1873	1873	1873	134
520	20240327	110300	192868626	1873	1873	1873	1873	148
521	20240327	110200	192591422	1873	1873	1873	1873	20
522	20240327	110100	192553962	1873	1873	1873	1873	1071
523	20240327	110000	190547979	1873	1873	1873	1873	2055
524	20240327	105900	186698964	1873	1873	1873	1873	0
525	20240327	105800	186698964	1873	1873	1873	1873	1657
526	20240327	105700	183595403	1872	1872	1872	1872	664
527	20240327	105600	182352395	1873	1873	1873	1873	867
528	20240327	105500	180728504	1873	1874	1874	1873	268
529	20240327	105400	180226340	1874	1874	1874	1874	285
530	20240327	105300	179692250	1874	1874	1874	1874	96
531	20240327	105200	179512346	1874	1878	1878	1874	5124
532	20240327	105100	169901667	1878	1879	1879	1878	650
533	20240327	105000	168680543	1879	1879	1879	1879	0
534	20240327	104900	168680543	1879	1880	1880	1879	637
535	20240327	104800	167482986	1881	1881	1881	1881	2
536	20240327	104700	167479224	1881	1881	1881	1881	2
537	20240327	104600	167475462	1881	1881	1881	1881	83
538	20240327	104500	167319339	1881	1881	1881	1881	0
539	20240327	104400	167319339	1881	1882	1883	1881	5936
540	20240327	104300	156142066	1883	1887	1887	1883	1334
541	20240327	104200	153628447	1888	1888	1888	1888	2
542	20240327	104100	153624671	1888	1888	1888	1888	1
543	20240327	104000	153622783	1888	1888	1888	1888	0
544	20240327	103900	153622783	1888	1888	1888	1888	12
545	20240327	103800	153600127	1888	1888	1888	1888	0
546	20240327	103700	153600127	1888	1889	1889	1888	503
547	20240327	103600	152650462	1890	1890	1890	1890	51
548	20240327	103500	152554072	1890	1895	1895	1890	4375
549	20240327	103400	144271819	1895	1895	1895	1895	1
550	20240327	103300	144269924	1896	1896	1896	1896	1
551	20240327	103200	144268028	1896	1896	1896	1896	26
552	20240327	103100	144218732	1896	1896	1896	1896	104
553	20240327	103000	144021548	1897	1897	1897	1897	0
554	20240327	102900	144021548	1897	1897	1897	1897	10
555	20240327	102800	144002578	1897	1897	1897	1897	3
556	20240327	102700	143996887	1896	1896	1896	1896	0
557	20240327	102600	143996887	1896	1897	1897	1896	82
558	20240327	102500	143841335	1896	1896	1896	1896	32
559	20240327	102400	143780663	1896	1896	1896	1896	5
560	20240327	102300	143771183	1897	1897	1897	1897	35
561	20240327	102200	143704788	1897	1897	1897	1897	15
562	20240327	102100	143676333	1897	1897	1897	1897	0
563	20240327	102000	143676333	1897	1897	1897	1897	0
564	20240327	101900	143676333	1897	1897	1897	1897	0
565	20240327	101800	143676333	1897	1897	1897	1897	0
566	20240327	101700	143676333	1897	1897	1897	1897	0
567	20240327	101600	143676333	1897	1897	1897	1897	0
568	20240327	101500	143676333	1897	1897	1897	1897	2000
569	20240327	101400	139882333	1897	1897	1897	1897	6
570	20240327	101300	139870951	1897	1897	1897	1897	15
571	20240327	101200	139842496	1897	1897	1897	1897	10
572	20240327	101100	139823526	1894	1894	1894	1894	0
573	20240327	101000	139823526	1894	1894	1894	1894	102
574	20240327	100900	139630338	1898	1898	1898	1898	207
575	20240327	100800	139237452	1898	1896	1898	1895	374
576	20240327	100700	138528491	1898	1898	1898	1898	0
577	20240327	100600	138528491	1898	1898	1898	1898	102
578	20240327	100500	138334895	1898	1898	1898	1898	200
579	20240327	100400	137955295	1898	1898	1898	1896	231
580	20240327	100300	137517137	1896	1896	1896	1896	100
581	20240327	100200	137327537	1898	1898	1898	1898	101
582	20240327	100100	137135839	1895	1896	1896	1895	374
583	20240327	100000	136427108	1895	1895	1895	1895	0
584	20240327	095900	136427108	1895	1891	1895	1891	11526
585	20240327	095800	114611138	1890	1887	1890	1887	914
586	20240327	095700	112884290	1887	1887	1887	1887	253
587	20240327	095600	112406879	1887	1886	1887	1886	3300
588	20240327	095500	106180379	1885	1885	1885	1885	402
589	20240327	095400	105422609	1885	1885	1885	1885	110
590	20240327	095300	105215259	1885	1885	1885	1885	25
591	20240327	095200	105168134	1885	1877	1885	1877	1001
592	20240327	095100	103289249	1877	1877	1877	1877	0
593	20240327	095000	103289249	1877	1877	1877	1877	0
594	20240327	094900	103289249	1877	1880	1880	1877	300
595	20240327	094800	102725546	1880	1880	1880	1880	0
596	20240327	094700	102725546	1880	1880	1880	1880	0
597	20240327	094600	102725546	1880	1880	1880	1880	300
598	20240327	094500	102161546	1880	1880	1880	1880	56
599	20240327	094400	102056266	1880	1880	1880	1880	50
600	20240327	094300	101962266	1880	1886	1886	1880	700
601	20240327	094200	100643986	1886	1886	1886	1886	199
602	20240327	094100	100268672	1886	1886	1886	1886	0
603	20240327	094000	100268672	1886	1886	1886	1886	0
604	20240327	093900	100268672	1886	1882	1886	1882	5595
605	20240327	093800	89735169	1882	1882	1882	1882	1021
606	20240327	093700	87813647	1877	1877	1877	1877	223
607	20240327	093600	87395076	1877	1878	1878	1877	1447
608	20240327	093500	84678110	1877	1877	1877	1877	0
609	20240327	093400	84678110	1877	1884	1884	1877	438
610	20240327	093300	83855963	1877	1880	1880	1877	2660
611	20240327	093200	78856918	1885	1885	1886	1880	2647
612	20240327	093100	73868463	1885	1886	1886	1885	10
613	20240327	093000	73849611	1887	1889	1889	1887	839
614	20240327	092900	72265124	1889	1890	1890	1889	594
615	20240327	092800	71142548	1890	1890	1890	1890	508
616	20240327	092700	70182428	1890	1888	1890	1888	426
617	20240327	092600	69377302	1888	1888	1901	1888	1498
618	20240327	092500	66547818	1888	1888	1890	1888	2893
619	20240327	092400	61085234	1888	1888	1888	1888	1663
620	20240327	092300	57945490	1888	1888	1888	1888	644
621	20240327	092200	56729618	1888	1888	1888	1888	93
622	20240327	092100	56554034	1888	1889	1889	1888	751
623	20240327	092000	55135684	1889	1889	1889	1889	1010
624	20240327	091900	53227794	1889	1889	1889	1889	596
625	20240327	091800	52101950	1889	1892	1892	1889	2221
626	20240327	091700	47904318	1907	1895	1907	1895	951
627	20240327	091600	46102161	1895	1895	1895	1895	0
628	20240327	091500	46102161	1895	1892	1895	1892	39
629	20240327	091400	46028259	1892	1892	1892	1892	954
630	20240327	091300	44223291	1892	1902	1902	1892	1726
631	20240327	091200	40941335	1902	1903	1903	1902	3111
632	20240327	091100	35022152	1903	1895	1903	1895	4598
633	20240327	091000	26289427	1891	1869	1891	1869	4293
634	20240327	090900	18217416	1869	1869	1869	1869	66
635	20240327	090800	18094062	1878	1878	1878	1878	10
636	20240327	090700	18075282	1880	1880	1880	1880	51
637	20240327	090600	17979402	1880	1880	1880	1866	974
638	20240327	090500	16148338	1880	1880	1880	1880	2167
639	20240327	090400	12074378	1880	1880	1880	1880	974
640	20240327	090300	10243258	1880	1864	1880	1864	12
641	20240327	090200	10220874	1862	1862	1862	1862	0
642	20240327	090100	10220874	1862	1873	1890	1860	1717
643	20240327	090000	7014239	1873	1873	1873	1873	3543