KissMeData/340440/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203500	106420919	1691	1691	1691	1691	662
3	20240327	203400	106420919	1691	1691	1691	1691	0
4	20240327	203300	106420919	1691	1691	1691	1691	0
5	20240327	203200	106420919	1691	1691	1691	1691	0
6	20240327	203100	106420919	1691	1691	1691	1691	0
7	20240327	203000	106420919	1691	1691	1691	1691	0
8	20240327	202900	106420919	1691	1691	1691	1691	0
9	20240327	202800	106420919	1691	1691	1691	1691	0
10	20240327	202700	106420919	1691	1691	1691	1691	0
11	20240327	202600	106420919	1691	1691	1691	1691	0
12	20240327	202500	106420919	1691	1691	1691	1691	0
13	20240327	202400	106420919	1691	1691	1691	1691	0
14	20240327	202300	106420919	1691	1691	1691	1691	0
15	20240327	202200	106420919	1691	1691	1691	1691	0
16	20240327	202100	106420919	1691	1691	1691	1691	0
17	20240327	202000	106420919	1691	1691	1691	1691	0
18	20240327	201900	106420919	1691	1691	1691	1691	0
19	20240327	201800	106420919	1691	1691	1691	1691	0
20	20240327	201700	106420919	1691	1691	1691	1691	0
21	20240327	201600	106420919	1691	1691	1691	1691	0
22	20240327	201500	106420919	1691	1691	1691	1691	0
23	20240327	201400	106420919	1691	1691	1691	1691	0
24	20240327	201300	106420919	1691	1691	1691	1691	0
25	20240327	201200	106420919	1691	1691	1691	1691	0
26	20240327	201100	106420919	1691	1691	1691	1691	0
27	20240327	201000	106420919	1691	1691	1691	1691	0
28	20240327	200900	106420919	1691	1691	1691	1691	0
29	20240327	200800	106420919	1691	1691	1691	1691	0
30	20240327	200700	106420919	1691	1691	1691	1691	0
31	20240327	200600	106420919	1691	1691	1691	1691	0
32	20240327	200500	106420919	1691	1691	1691	1691	662
33	20240327	200400	106420919	1691	1691	1691	1691	0
34	20240327	200300	106420919	1691	1691	1691	1691	0
35	20240327	200200	106420919	1691	1691	1691	1691	0
36	20240327	200100	106420919	1691	1691	1691	1691	0
37	20240327	200000	106420919	1691	1691	1691	1691	0
38	20240327	195900	106420919	1691	1691	1691	1691	0
39	20240327	195800	106420919	1691	1691	1691	1691	0
40	20240327	195700	106420919	1691	1691	1691	1691	0
41	20240327	195600	106420919	1691	1691	1691	1691	0
42	20240327	195500	106420919	1691	1691	1691	1691	0
43	20240327	195400	106420919	1691	1691	1691	1691	0
44	20240327	195300	106420919	1691	1691	1691	1691	0
45	20240327	195200	106420919	1691	1691	1691	1691	0
46	20240327	195100	106420919	1691	1691	1691	1691	0
47	20240327	195000	106420919	1691	1691	1691	1691	0
48	20240327	194900	106420919	1691	1691	1691	1691	0
49	20240327	194800	106420919	1691	1691	1691	1691	0
50	20240327	194700	106420919	1691	1691	1691	1691	0
51	20240327	194600	106420919	1691	1691	1691	1691	0
52	20240327	194500	106420919	1691	1691	1691	1691	0
53	20240327	194400	106420919	1691	1691	1691	1691	0
54	20240327	194300	106420919	1691	1691	1691	1691	0
55	20240327	194200	106420919	1691	1691	1691	1691	0
56	20240327	194100	106420919	1691	1691	1691	1691	0
57	20240327	194000	106420919	1691	1691	1691	1691	0
58	20240327	193900	106420919	1691	1691	1691	1691	0
59	20240327	193800	106420919	1691	1691	1691	1691	0
60	20240327	193700	106420919	1691	1691	1691	1691	0
61	20240327	193600	106420919	1691	1691	1691	1691	0
62	20240327	193500	106420919	1691	1691	1691	1691	662
63	20240327	193400	106420919	1691	1691	1691	1691	0
64	20240327	193300	106420919	1691	1691	1691	1691	0
65	20240327	193200	106420919	1691	1691	1691	1691	0
66	20240327	193100	106420919	1691	1691	1691	1691	0
67	20240327	193000	106420919	1691	1691	1691	1691	0
68	20240327	192900	106420919	1691	1691	1691	1691	0
69	20240327	192800	106420919	1691	1691	1691	1691	0
70	20240327	192700	106420919	1691	1691	1691	1691	0
71	20240327	192600	106420919	1691	1691	1691	1691	0
72	20240327	192500	106420919	1691	1691	1691	1691	0
73	20240327	192400	106420919	1691	1691	1691	1691	0
74	20240327	192300	106420919	1691	1691	1691	1691	0
75	20240327	192200	106420919	1691	1691	1691	1691	0
76	20240327	192100	106420919	1691	1691	1691	1691	0
77	20240327	192000	106420919	1691	1691	1691	1691	0
78	20240327	191900	106420919	1691	1691	1691	1691	0
79	20240327	191800	106420919	1691	1691	1691	1691	0
80	20240327	191700	106420919	1691	1691	1691	1691	0
81	20240327	191600	106420919	1691	1691	1691	1691	0
82	20240327	191500	106420919	1691	1691	1691	1691	0
83	20240327	191400	106420919	1691	1691	1691	1691	0
84	20240327	191300	106420919	1691	1691	1691	1691	0
85	20240327	191200	106420919	1691	1691	1691	1691	0
86	20240327	191100	106420919	1691	1691	1691	1691	0
87	20240327	191000	106420919	1691	1691	1691	1691	0
88	20240327	190900	106420919	1691	1691	1691	1691	0
89	20240327	190800	106420919	1691	1691	1691	1691	0
90	20240327	190700	106420919	1691	1691	1691	1691	0
91	20240327	190600	106420919	1691	1691	1691	1691	0
92	20240327	190500	106420919	1691	1691	1691	1691	662
93	20240327	190400	106420919	1691	1691	1691	1691	0
94	20240327	190300	106420919	1691	1691	1691	1691	0
95	20240327	190200	106420919	1691	1691	1691	1691	0
96	20240327	190100	106420919	1691	1691	1691	1691	0
97	20240327	190000	106420919	1691	1691	1691	1691	0
98	20240327	185900	106420919	1691	1691	1691	1691	0
99	20240327	185800	106420919	1691	1691	1691	1691	0
100	20240327	185700	106420919	1691	1691	1691	1691	0
101	20240327	185600	106420919	1691	1691	1691	1691	0
102	20240327	185500	106420919	1691	1691	1691	1691	0
103	20240327	185400	106420919	1691	1691	1691	1691	0
104	20240327	185300	106420919	1691	1691	1691	1691	0
105	20240327	185200	106420919	1691	1691	1691	1691	0
106	20240327	185100	106420919	1691	1691	1691	1691	0
107	20240327	185000	106420919	1691	1691	1691	1691	0
108	20240327	184900	106420919	1691	1691	1691	1691	0
109	20240327	184800	106420919	1691	1691	1691	1691	0
110	20240327	184700	106420919	1691	1691	1691	1691	0
111	20240327	184600	106420919	1691	1691	1691	1691	0
112	20240327	184500	106420919	1691	1691	1691	1691	0
113	20240327	184400	106420919	1691	1691	1691	1691	0
114	20240327	184300	106420919	1691	1691	1691	1691	0
115	20240327	184200	106420919	1691	1691	1691	1691	0
116	20240327	184100	106420919	1691	1691	1691	1691	0
117	20240327	184000	106420919	1691	1691	1691	1691	0
118	20240327	183900	106420919	1691	1691	1691	1691	0
119	20240327	183800	106420919	1691	1691	1691	1691	0
120	20240327	183700	106420919	1691	1691	1691	1691	0
121	20240327	183600	106420919	1691	1691	1691	1691	0
122	20240327	183500	106420919	1691	1691	1691	1691	662
123	20240327	183400	106420919	1691	1691	1691	1691	0
124	20240327	183300	106420919	1691	1691	1691	1691	0
125	20240327	183200	106420919	1691	1691	1691	1691	0
126	20240327	183100	106420919	1691	1691	1691	1691	0
127	20240327	183000	106420919	1691	1691	1691	1691	0
128	20240327	182900	106420919	1691	1691	1691	1691	0
129	20240327	182800	106420919	1691	1691	1691	1691	0
130	20240327	182700	106420919	1691	1691	1691	1691	0
131	20240327	182600	106420919	1691	1691	1691	1691	0
132	20240327	182500	106420919	1691	1691	1691	1691	0
133	20240327	182400	106420919	1691	1691	1691	1691	0
134	20240327	182300	106420919	1691	1691	1691	1691	0
135	20240327	182200	106420919	1691	1691	1691	1691	0
136	20240327	182100	106420919	1691	1691	1691	1691	0
137	20240327	182000	106420919	1691	1691	1691	1691	0
138	20240327	181900	106420919	1691	1691	1691	1691	0
139	20240327	181800	106420919	1691	1691	1691	1691	0
140	20240327	181700	106420919	1691	1691	1691	1691	0
141	20240327	181600	106420919	1691	1691	1691	1691	0
142	20240327	181500	106420919	1691	1691	1691	1691	0
143	20240327	181400	106420919	1691	1691	1691	1691	0
144	20240327	181300	106420919	1691	1691	1691	1691	0
145	20240327	181200	106420919	1691	1691	1691	1691	0
146	20240327	181100	106420919	1691	1691	1691	1691	0
147	20240327	181000	106420919	1691	1691	1691	1691	0
148	20240327	180900	106420919	1691	1691	1691	1691	0
149	20240327	180800	106420919	1691	1691	1691	1691	0
150	20240327	180700	106420919	1691	1691	1691	1691	0
151	20240327	180600	106420919	1691	1691	1691	1691	0
152	20240327	180500	106420919	1691	1691	1691	1691	662
153	20240327	180400	106420919	1691	1691	1691	1691	0
154	20240327	180300	106420919	1691	1691	1691	1691	0
155	20240327	180200	106420919	1691	1691	1691	1691	0
156	20240327	180100	106420919	1691	1691	1691	1691	0
157	20240327	180000	106420919	1691	1691	1691	1691	0
158	20240327	175900	106420919	1691	1691	1691	1691	0
159	20240327	175800	106420919	1691	1691	1691	1691	0
160	20240327	175700	106420919	1691	1691	1691	1691	0
161	20240327	175600	106420919	1691	1691	1691	1691	0
162	20240327	175500	106420919	1691	1691	1691	1691	0
163	20240327	175400	106420919	1691	1691	1691	1691	0
164	20240327	175300	106420919	1691	1691	1691	1691	0
165	20240327	175200	106420919	1691	1691	1691	1691	0
166	20240327	175100	106420919	1691	1691	1691	1691	0
167	20240327	175000	106420919	1691	1691	1691	1691	0
168	20240327	174900	106420919	1691	1691	1691	1691	0
169	20240327	174800	106420919	1691	1691	1691	1691	0
170	20240327	174700	106420919	1691	1691	1691	1691	0
171	20240327	174600	106420919	1691	1691	1691	1691	0
172	20240327	174500	106420919	1691	1691	1691	1691	0
173	20240327	174400	106420919	1691	1691	1691	1691	0
174	20240327	174300	106420919	1691	1691	1691	1691	0
175	20240327	174200	106420919	1691	1691	1691	1691	0
176	20240327	174100	106420919	1691	1691	1691	1691	0
177	20240327	174000	106420919	1691	1691	1691	1691	0
178	20240327	173900	106420919	1691	1691	1691	1691	0
179	20240327	173800	106420919	1691	1691	1691	1691	0
180	20240327	173700	106420919	1691	1691	1691	1691	0
181	20240327	173600	106420919	1691	1691	1691	1691	0
182	20240327	173500	106420919	1691	1691	1691	1691	662
183	20240327	173400	106420919	1691	1691	1691	1691	0
184	20240327	173300	106420919	1691	1691	1691	1691	0
185	20240327	173200	106420919	1691	1691	1691	1691	0
186	20240327	173100	106420919	1691	1691	1691	1691	0
187	20240327	173000	106420919	1691	1691	1691	1691	0
188	20240327	172900	106420919	1691	1691	1691	1691	0
189	20240327	172800	106420919	1691	1691	1691	1691	0
190	20240327	172700	106420919	1691	1691	1691	1691	0
191	20240327	172600	106420919	1691	1691	1691	1691	0
192	20240327	172500	106420919	1691	1691	1691	1691	0
193	20240327	172400	106420919	1691	1691	1691	1691	0
194	20240327	172300	106420919	1691	1691	1691	1691	0
195	20240327	172200	106420919	1691	1691	1691	1691	0
196	20240327	172100	106420919	1691	1691	1691	1691	0
197	20240327	172000	106420919	1691	1691	1691	1691	0
198	20240327	171900	106420919	1691	1691	1691	1691	0
199	20240327	171800	106420919	1691	1691	1691	1691	0
200	20240327	171700	106420919	1691	1691	1691	1691	0
201	20240327	171600	106420919	1691	1691	1691	1691	0
202	20240327	171500	106420919	1691	1691	1691	1691	0
203	20240327	171400	106420919	1691	1691	1691	1691	0
204	20240327	171300	106420919	1691	1691	1691	1691	0
205	20240327	171200	106420919	1691	1691	1691	1691	0
206	20240327	171100	106420919	1691	1691	1691	1691	0
207	20240327	171000	106420919	1691	1691	1691	1691	0
208	20240327	170900	106420919	1691	1691	1691	1691	0
209	20240327	170800	106420919	1691	1691	1691	1691	0
210	20240327	170700	106420919	1691	1691	1691	1691	0
211	20240327	170600	106420919	1691	1691	1691	1691	0
212	20240327	170500	106420919	1691	1691	1691	1691	662
213	20240327	170400	106420919	1691	1691	1691	1691	0
214	20240327	170300	106420919	1691	1691	1691	1691	0
215	20240327	170200	106420919	1691	1691	1691	1691	0
216	20240327	170100	106420919	1691	1691	1691	1691	0
217	20240327	170000	106420919	1691	1691	1691	1691	0
218	20240327	165900	106420919	1691	1691	1691	1691	0
219	20240327	165800	106420919	1691	1691	1691	1691	0
220	20240327	165700	106420919	1691	1691	1691	1691	0
221	20240327	165600	106420919	1691	1691	1691	1691	0
222	20240327	165500	106420919	1691	1691	1691	1691	0
223	20240327	165400	106420919	1691	1691	1691	1691	0
224	20240327	165300	106420919	1691	1691	1691	1691	0
225	20240327	165200	106420919	1691	1691	1691	1691	0
226	20240327	165100	106420919	1691	1691	1691	1691	0
227	20240327	165000	106420919	1691	1691	1691	1691	0
228	20240327	164900	106420919	1691	1691	1691	1691	0
229	20240327	164800	106420919	1691	1691	1691	1691	0
230	20240327	164700	106420919	1691	1691	1691	1691	0
231	20240327	164600	106420919	1691	1691	1691	1691	0
232	20240327	164500	106420919	1691	1691	1691	1691	0
233	20240327	164400	106420919	1691	1691	1691	1691	0
234	20240327	164300	106420919	1691	1691	1691	1691	0
235	20240327	164200	106420919	1691	1691	1691	1691	0
236	20240327	164100	106420919	1691	1691	1691	1691	0
237	20240327	164000	106420919	1691	1691	1691	1691	0
238	20240327	163900	106420919	1691	1691	1691	1691	0
239	20240327	163800	106420919	1691	1691	1691	1691	0
240	20240327	163700	106420919	1691	1691	1691	1691	0
241	20240327	163600	106420919	1691	1691	1691	1691	0
242	20240327	163500	106420919	1691	1691	1691	1691	662
243	20240327	163400	106420919	1691	1691	1691	1691	0
244	20240327	163300	106420919	1691	1691	1691	1691	0
245	20240327	163200	106420919	1691	1691	1691	1691	0
246	20240327	163100	106420919	1691	1691	1691	1691	0
247	20240327	163000	106420919	1691	1691	1691	1691	0
248	20240327	162900	106420919	1691	1691	1691	1691	0
249	20240327	162800	106420919	1691	1691	1691	1691	0
250	20240327	162700	106420919	1691	1691	1691	1691	0
251	20240327	162600	106420919	1691	1691	1691	1691	0
252	20240327	162500	106420919	1691	1691	1691	1691	0
253	20240327	162400	106420919	1691	1691	1691	1691	0
254	20240327	162300	106420919	1691	1691	1691	1691	0
255	20240327	162200	106420919	1691	1691	1691	1691	0
256	20240327	162100	106420919	1691	1691	1691	1691	0
257	20240327	162000	106420919	1691	1691	1691	1691	0
258	20240327	161900	106420919	1691	1691	1691	1691	0
259	20240327	161800	106420919	1691	1691	1691	1691	0
260	20240327	161700	106420919	1691	1691	1691	1691	0
261	20240327	161600	106420919	1691	1691	1691	1691	0
262	20240327	161500	106420919	1691	1691	1691	1691	0
263	20240327	161400	106420919	1691	1691	1691	1691	0
264	20240327	161300	106420919	1691	1691	1691	1691	0
265	20240327	161200	106420919	1691	1691	1691	1691	0
266	20240327	161100	106420919	1691	1691	1691	1691	0
267	20240327	161000	106420919	1691	1691	1691	1691	0
268	20240327	160900	106420919	1691	1691	1691	1691	0
269	20240327	160800	106420919	1691	1691	1691	1691	0
270	20240327	160700	106420919	1691	1691	1691	1691	0
271	20240327	160600	106420919	1691	1691	1691	1691	0
272	20240327	160500	106420919	1691	1691	1691	1691	662
273	20240327	160400	106420919	1691	1691	1691	1691	0
274	20240327	160300	106420919	1691	1691	1691	1691	0
275	20240327	160200	106420919	1691	1691	1691	1691	0
276	20240327	160100	106420919	1691	1691	1691	1691	0
277	20240327	160000	106420919	1691	1691	1691	1691	0
278	20240327	155900	106420919	1691	1691	1691	1691	0
279	20240327	155800	106420919	1691	1691	1691	1691	0
280	20240327	155700	106420919	1691	1691	1691	1691	0
281	20240327	155600	106420919	1691	1691	1691	1691	0
282	20240327	155500	106420919	1691	1691	1691	1691	0
283	20240327	155400	106420919	1691	1691	1691	1691	0
284	20240327	155300	106420919	1691	1691	1691	1691	0
285	20240327	155200	106420919	1691	1691	1691	1691	0
286	20240327	155100	106420919	1691	1691	1691	1691	0
287	20240327	155000	106420919	1691	1691	1691	1691	0
288	20240327	154900	106420919	1691	1691	1691	1691	0
289	20240327	154800	106420919	1691	1691	1691	1691	0
290	20240327	154700	106420919	1691	1691	1691	1691	0
291	20240327	154600	106420919	1691	1691	1691	1691	0
292	20240327	154500	106420919	1691	1691	1691	1691	0
293	20240327	154400	106420919	1691	1691	1691	1691	0
294	20240327	154300	106420919	1691	1691	1691	1691	0
295	20240327	154200	106420919	1691	1691	1691	1691	0
296	20240327	154100	106420919	1691	1691	1691	1691	0
297	20240327	154000	106420919	1691	1691	1691	1691	0
298	20240327	153900	106420919	1691	1691	1691	1691	0
299	20240327	153800	106420919	1691	1691	1691	1691	0
300	20240327	153700	106420919	1691	1691	1691	1691	0
301	20240327	153600	106420919	1691	1691	1691	1691	0
302	20240327	153500	106420919	1691	1691	1691	1691	662
303	20240327	153400	106420919	1691	1691	1691	1691	0
304	20240327	153300	106420919	1691	1691	1691	1691	0
305	20240327	153200	106420919	1691	1691	1691	1691	0
306	20240327	153100	106420919	1691	1691	1691	1691	0
307	20240327	153000	106420919	1691	1691	1691	1691	662
308	20240327	152900	105301477	1690	1690	1690	1690	0
309	20240327	152800	105301477	1690	1690	1690	1690	0
310	20240327	152700	105301477	1690	1690	1690	1690	0
311	20240327	152600	105301477	1690	1690	1690	1690	0
312	20240327	152500	105301477	1690	1690	1690	1690	0
313	20240327	152400	105301477	1690	1690	1690	1690	0
314	20240327	152300	105301477	1690	1690	1690	1690	0
315	20240327	152200	105301477	1690	1690	1690	1690	0
316	20240327	152100	105301477	1690	1690	1690	1690	0
317	20240327	152000	105301477	1690	1690	1690	1690	0
318	20240327	151900	105301477	1690	1690	1690	1690	0
319	20240327	151800	105301477	1690	1690	1690	1690	1
320	20240327	151700	105299787	1689	1689	1689	1689	6
321	20240327	151600	105289653	1689	1690	1690	1689	140
322	20240327	151500	105053083	1689	1689	1689	1689	0
323	20240327	151400	105053083	1689	1689	1689	1689	6
324	20240327	151300	105042949	1690	1690	1690	1690	1
325	20240327	151200	105041259	1688	1688	1688	1688	0
326	20240327	151100	105041259	1688	1690	1690	1688	24
327	20240327	151000	105000701	1689	1689	1689	1689	10
328	20240327	150900	104983811	1689	1689	1689	1689	100
329	20240327	150800	104814911	1689	1689	1689	1689	0
330	20240327	150700	104814911	1689	1689	1689	1689	0
331	20240327	150600	104814911	1689	1689	1689	1689	80
332	20240327	150500	104679791	1689	1689	1689	1689	0
333	20240327	150400	104679791	1689	1689	1689	1689	0
334	20240327	150300	104679791	1689	1689	1689	1689	0
335	20240327	150200	104679791	1689	1689	1689	1689	0
336	20240327	150100	104679791	1689	1689	1689	1689	0
337	20240327	150000	104679791	1689	1689	1689	1689	0
338	20240327	145900	104679791	1689	1689	1689	1689	0
339	20240327	145800	104679791	1689	1689	1689	1689	0
340	20240327	145700	104679791	1689	1689	1689	1689	0
341	20240327	145600	104679791	1689	1689	1689	1689	0
342	20240327	145500	104679791	1689	1688	1689	1688	33
343	20240327	145400	104624059	1688	1688	1688	1688	0
344	20240327	145300	104624059	1688	1688	1688	1688	0
345	20240327	145200	104624059	1688	1688	1688	1688	0
346	20240327	145100	104624059	1688	1688	1688	1688	0
347	20240327	145000	104624059	1688	1688	1688	1688	0
348	20240327	144900	104624059	1688	1688	1688	1688	1
349	20240327	144800	104622371	1682	1682	1682	1682	0
350	20240327	144700	104622371	1682	1682	1682	1682	0
351	20240327	144600	104622371	1682	1682	1682	1682	0
352	20240327	144500	104622371	1682	1682	1682	1682	0
353	20240327	144400	104622371	1682	1682	1682	1682	0
354	20240327	144300	104622371	1682	1682	1682	1682	0
355	20240327	144200	104622371	1682	1682	1682	1682	308
356	20240327	144100	104104315	1682	1682	1682	1682	0
357	20240327	144000	104104315	1682	1682	1682	1682	0
358	20240327	143900	104104315	1682	1682	1682	1682	0
359	20240327	143800	104104315	1682	1682	1682	1682	0
360	20240327	143700	104104315	1682	1682	1682	1682	0
361	20240327	143600	104104315	1682	1682	1682	1682	194
362	20240327	143500	103778007	1682	1682	1682	1682	0
363	20240327	143400	103778007	1682	1682	1682	1682	0
364	20240327	143300	103778007	1682	1684	1684	1682	165
365	20240327	143200	103500470	1682	1682	1682	1682	0
366	20240327	143100	103500470	1682	1682	1682	1682	0
367	20240327	143000	103500470	1682	1682	1682	1682	0
368	20240327	142900	103500470	1682	1682	1682	1682	0
369	20240327	142800	103500470	1682	1682	1682	1682	0
370	20240327	142700	103500470	1682	1682	1682	1682	0
371	20240327	142600	103500470	1682	1682	1682	1682	0
372	20240327	142500	103500470	1682	1682	1682	1682	0
373	20240327	142400	103500470	1682	1682	1682	1682	0
374	20240327	142300	103500470	1682	1682	1682	1682	0
375	20240327	142200	103500470	1682	1682	1682	1682	0
376	20240327	142100	103500470	1682	1682	1682	1682	0
377	20240327	142000	103500470	1682	1682	1682	1682	18
378	20240327	141900	103470194	1682	1685	1685	1682	901
379	20240327	141800	101954695	1686	1686	1686	1686	0
380	20240327	141700	101954695	1686	1687	1687	1686	893
381	20240327	141600	100449095	1690	1690	1690	1690	0
382	20240327	141500	100449095	1690	1690	1690	1690	0
383	20240327	141400	100449095	1690	1690	1690	1690	0
384	20240327	141300	100449095	1690	1690	1690	1690	0
385	20240327	141200	100449095	1690	1690	1690	1690	0
386	20240327	141100	100449095	1690	1690	1690	1690	0
387	20240327	141000	100449095	1690	1690	1690	1690	0
388	20240327	140900	100449095	1690	1690	1690	1690	0
389	20240327	140800	100449095	1690	1690	1690	1690	0
390	20240327	140700	100449095	1690	1690	1690	1690	291
391	20240327	140600	99957305	1690	1690	1690	1690	0
392	20240327	140500	99957305	1690	1690	1690	1690	0
393	20240327	140400	99957305	1690	1690	1690	1690	0
394	20240327	140300	99957305	1690	1690	1690	1690	0
395	20240327	140200	99957305	1690	1690	1690	1690	0
396	20240327	140100	99957305	1690	1690	1690	1690	0
397	20240327	140000	99957305	1690	1690	1690	1690	0
398	20240327	135900	99957305	1690	1690	1690	1690	0
399	20240327	135800	99957305	1690	1690	1690	1690	0
400	20240327	135700	99957305	1690	1690	1690	1690	0
401	20240327	135600	99957305	1690	1690	1690	1690	0
402	20240327	135500	99957305	1690	1690	1690	1690	0
403	20240327	135400	99957305	1690	1690	1690	1690	1
404	20240327	135300	99955615	1690	1690	1690	1690	0
405	20240327	135200	99955615	1690	1690	1690	1690	0
406	20240327	135100	99955615	1690	1690	1690	1690	0
407	20240327	135000	99955615	1690	1690	1690	1690	0
408	20240327	134900	99955615	1690	1690	1690	1690	0
409	20240327	134800	99955615	1690	1690	1690	1690	1
410	20240327	134700	99953925	1686	1686	1686	1686	0
411	20240327	134600	99953925	1686	1686	1686	1686	0
412	20240327	134500	99953925	1686	1686	1686	1686	0
413	20240327	134400	99953925	1686	1686	1686	1686	1047
414	20240327	134300	98188683	1686	1686	1686	1686	0
415	20240327	134200	98188683	1686	1686	1686	1686	1
416	20240327	134100	98186997	1686	1686	1686	1686	0
417	20240327	134000	98186997	1686	1686	1686	1686	0
418	20240327	133900	98186997	1686	1686	1686	1686	70
419	20240327	133800	98068977	1686	1686	1686	1686	0
420	20240327	133700	98068977	1686	1686	1686	1686	0
421	20240327	133600	98068977	1686	1686	1686	1686	1
422	20240327	133500	98067291	1686	1686	1686	1686	1
423	20240327	133400	98065605	1686	1686	1686	1686	0
424	20240327	133300	98065605	1686	1686	1686	1686	0
425	20240327	133200	98065605	1686	1686	1686	1686	0
426	20240327	133100	98065605	1686	1686	1686	1686	0
427	20240327	133000	98065605	1686	1686	1686	1686	1
428	20240327	132900	98063919	1681	1681	1681	1681	21
429	20240327	132800	98028618	1681	1681	1681	1681	0
430	20240327	132700	98028618	1681	1681	1681	1681	2547
431	20240327	132600	93747111	1681	1681	1681	1681	300
432	20240327	132500	93242811	1681	1681	1681	1681	0
433	20240327	132400	93242811	1681	1681	1681	1681	1
434	20240327	132300	93241130	1681	1681	1681	1681	0
435	20240327	132200	93241130	1681	1681	1681	1681	29
436	20240327	132100	93192381	1679	1679	1679	1679	412
437	20240327	132000	92500633	1679	1681	1681	1679	1211
438	20240327	131900	90466622	1681	1681	1681	1681	1
439	20240327	131800	90464941	1681	1681	1681	1681	1
440	20240327	131700	90463260	1680	1680	1680	1680	813
441	20240327	131600	89097420	1680	1680	1680	1680	0
442	20240327	131500	89097420	1680	1681	1681	1680	11
443	20240327	131400	89078930	1681	1681	1681	1681	64
444	20240327	131300	88971346	1682	1682	1682	1682	0
445	20240327	131200	88971346	1682	1682	1682	1682	1
446	20240327	131100	88969664	1681	1681	1681	1681	0
447	20240327	131000	88969664	1681	1681	1681	1681	0
448	20240327	130900	88969664	1681	1681	1681	1681	0
449	20240327	130800	88969664	1681	1681	1681	1681	1198
450	20240327	130700	86955826	1681	1681	1681	1681	532
451	20240327	130600	86061534	1681	1681	1681	1681	13
452	20240327	130500	86039681	1682	1682	1682	1682	0
453	20240327	130400	86039681	1682	1682	1682	1682	1
454	20240327	130300	86037999	1683	1683	1683	1683	0
455	20240327	130200	86037999	1683	1683	1683	1683	0
456	20240327	130100	86037999	1683	1683	1683	1683	0
457	20240327	130000	86037999	1683	1683	1683	1683	1
458	20240327	125900	86036316	1683	1683	1683	1683	0
459	20240327	125800	86036316	1683	1683	1683	1683	0
460	20240327	125700	86036316	1683	1683	1683	1683	1
461	20240327	125600	86034633	1683	1683	1683	1683	6
462	20240327	125500	86024535	1683	1683	1683	1683	0
463	20240327	125400	86024535	1683	1683	1683	1683	1
464	20240327	125300	86022852	1680	1680	1680	1680	0
465	20240327	125200	86022852	1680	1681	1681	1680	1800
466	20240327	125100	82998751	1683	1683	1683	1683	0
467	20240327	125000	82998751	1683	1683	1683	1683	0
468	20240327	124900	82998751	1683	1683	1683	1683	127
469	20240327	124800	82785010	1683	1683	1683	1683	54
470	20240327	124700	82694128	1683	1683	1683	1683	150
471	20240327	124600	82441678	1683	1683	1683	1683	0
472	20240327	124500	82441678	1683	1683	1683	1683	0
473	20240327	124400	82441678	1683	1682	1683	1682	100
474	20240327	124300	82273441	1682	1682	1682	1682	0
475	20240327	124200	82273441	1682	1682	1682	1682	0
476	20240327	124100	82273441	1682	1682	1682	1682	0
477	20240327	124000	82273441	1682	1682	1682	1682	0
478	20240327	123900	82273441	1682	1682	1682	1682	0
479	20240327	123800	82273441	1682	1682	1682	1682	20
480	20240327	123700	82239801	1682	1682	1682	1682	50
481	20240327	123600	82155701	1682	1682	1682	1682	0
482	20240327	123500	82155701	1682	1682	1682	1682	0
483	20240327	123400	82155701	1682	1682	1682	1682	0
484	20240327	123300	82155701	1682	1682	1682	1682	0
485	20240327	123200	82155701	1682	1682	1682	1682	0
486	20240327	123100	82155701	1682	1682	1682	1682	0
487	20240327	123000	82155701	1682	1682	1682	1682	0
488	20240327	122900	82155701	1682	1682	1682	1682	0
489	20240327	122800	82155701	1682	1682	1682	1682	137
490	20240327	122700	81925267	1682	1682	1682	1682	18
491	20240327	122600	81894991	1682	1682	1682	1682	55
492	20240327	122500	81802481	1682	1682	1682	1682	0
493	20240327	122400	81802481	1682	1682	1682	1682	1
494	20240327	122300	81800799	1676	1676	1676	1676	0
495	20240327	122200	81800799	1676	1676	1676	1676	0
496	20240327	122100	81800799	1676	1676	1676	1676	0
497	20240327	122000	81800799	1676	1676	1676	1676	0
498	20240327	121900	81800799	1676	1676	1676	1676	0
499	20240327	121800	81800799	1676	1676	1676	1676	0
500	20240327	121700	81800799	1676	1676	1676	1676	0
501	20240327	121600	81800799	1676	1676	1676	1676	0
502	20240327	121500	81800799	1676	1676	1676	1676	0
503	20240327	121400	81800799	1676	1677	1677	1676	536
504	20240327	121300	80902442	1677	1680	1680	1677	7200
505	20240327	121200	68809165	1680	1683	1683	1680	3443
506	20240327	121100	63021899	1684	1684	1684	1684	0
507	20240327	121000	63021899	1684	1684	1684	1682	61
508	20240327	120900	62919293	1680	1680	1680	1680	0
509	20240327	120800	62919293	1680	1680	1680	1680	0
510	20240327	120700	62919293	1680	1680	1680	1680	0
511	20240327	120600	62919293	1680	1680	1680	1680	0
512	20240327	120500	62919293	1680	1680	1680	1680	0
513	20240327	120400	62919293	1680	1682	1682	1680	15624
514	20240327	120300	36666206	1682	1684	1684	1682	1143
515	20240327	120200	34743654	1685	1685	1685	1685	0
516	20240327	120100	34743654	1685	1685	1685	1685	0
517	20240327	120000	34743654	1685	1685	1685	1685	0
518	20240327	115900	34743654	1685	1685	1685	1685	0
519	20240327	115800	34743654	1685	1685	1685	1685	0
520	20240327	115700	34743654	1685	1685	1685	1685	0
521	20240327	115600	34743654	1685	1685	1685	1685	0
522	20240327	115500	34743654	1685	1685	1685	1685	0
523	20240327	115400	34743654	1685	1685	1685	1685	297
524	20240327	115300	34243209	1682	1682	1682	1682	0
525	20240327	115200	34243209	1682	1682	1682	1682	0
526	20240327	115100	34243209	1682	1682	1682	1682	0
527	20240327	115000	34243209	1682	1682	1682	1682	0
528	20240327	114900	34243209	1682	1682	1682	1682	0
529	20240327	114800	34243209	1682	1682	1682	1682	0
530	20240327	114700	34243209	1682	1682	1682	1682	0
531	20240327	114600	34243209	1682	1682	1682	1682	0
532	20240327	114500	34243209	1682	1682	1682	1682	0
533	20240327	114400	34243209	1682	1682	1682	1682	0
534	20240327	114300	34243209	1682	1682	1682	1682	15
535	20240327	114200	34217979	1682	1686	1686	1682	40
536	20240327	114100	34150619	1683	1683	1683	1683	4
537	20240327	114000	34143887	1683	1683	1683	1683	0
538	20240327	113900	34143887	1683	1683	1683	1683	0
539	20240327	113800	34143887	1683	1683	1683	1683	0
540	20240327	113700	34143887	1683	1683	1683	1683	268
541	20240327	113600	33692843	1683	1682	1683	1682	16
542	20240327	113500	33665930	1683	1683	1683	1683	0
543	20240327	113400	33665930	1683	1683	1683	1683	10
544	20240327	113300	33649100	1683	1683	1683	1683	0
545	20240327	113200	33649100	1683	1683	1683	1683	0
546	20240327	113100	33649100	1683	1684	1684	1683	2721
547	20240327	113000	29068566	1684	1684	1684	1684	0
548	20240327	112900	29068566	1684	1685	1685	1684	1871
549	20240327	112800	25916879	1686	1686	1686	1686	0
550	20240327	112700	25916879	1686	1686	1686	1686	0
551	20240327	112600	25916879	1686	1686	1686	1686	0
552	20240327	112500	25916879	1686	1687	1687	1686	2921
553	20240327	112400	20990717	1687	1687	1687	1687	0
554	20240327	112300	20990717	1687	1687	1687	1687	936
555	20240327	112200	19411685	1687	1687	1687	1687	0
556	20240327	112100	19411685	1687	1687	1687	1687	0
557	20240327	112000	19411685	1687	1687	1687	1687	27
558	20240327	111900	19366136	1687	1687	1687	1687	0
559	20240327	111800	19366136	1687	1687	1687	1687	0
560	20240327	111700	19366136	1687	1687	1687	1687	0
561	20240327	111600	19366136	1687	1687	1687	1687	0
562	20240327	111500	19366136	1687	1687	1687	1687	0
563	20240327	111400	19366136	1687	1687	1687	1687	0
564	20240327	111300	19366136	1687	1687	1687	1687	0
565	20240327	111200	19366136	1687	1687	1687	1687	0
566	20240327	111100	19366136	1687	1688	1688	1687	100
567	20240327	111000	19197384	1687	1687	1687	1687	0
568	20240327	110900	19197384	1687	1687	1687	1687	0
569	20240327	110800	19197384	1687	1687	1687	1687	0
570	20240327	110700	19197384	1687	1687	1687	1687	0
571	20240327	110600	19197384	1687	1687	1687	1687	0
572	20240327	110500	19197384	1687	1687	1687	1687	0
573	20240327	110400	19197384	1687	1687	1687	1687	0
574	20240327	110300	19197384	1687	1687	1687	1687	0
575	20240327	110200	19197384	1687	1687	1687	1687	0
576	20240327	110100	19197384	1687	1687	1687	1687	0
577	20240327	110000	19197384	1687	1687	1687	1687	0
578	20240327	105900	19197384	1687	1687	1687	1687	0
579	20240327	105800	19197384	1687	1687	1687	1687	0
580	20240327	105700	19197384	1687	1687	1687	1687	0
581	20240327	105600	19197384	1687	1687	1687	1687	0
582	20240327	105500	19197384	1687	1687	1687	1687	53
583	20240327	105400	19107973	1687	1687	1687	1687	0
584	20240327	105300	19107973	1687	1687	1687	1687	0
585	20240327	105200	19107973	1687	1687	1687	1687	0
586	20240327	105100	19107973	1687	1687	1687	1687	10
587	20240327	105000	19091103	1687	1687	1687	1687	0
588	20240327	104900	19091103	1687	1687	1687	1687	0
589	20240327	104800	19091103	1687	1687	1687	1687	0
590	20240327	104700	19091103	1687	1687	1687	1687	0
591	20240327	104600	19091103	1687	1687	1687	1687	0
592	20240327	104500	19091103	1687	1687	1687	1687	851
593	20240327	104400	17655466	1687	1687	1687	1687	0
594	20240327	104300	17655466	1687	1687	1687	1687	0
595	20240327	104200	17655466	1687	1687	1687	1687	0
596	20240327	104100	17655466	1687	1687	1687	1687	0
597	20240327	104000	17655466	1687	1687	1687	1687	0
598	20240327	103900	17655466	1687	1687	1687	1687	0
599	20240327	103800	17655466	1687	1687	1687	1687	0
600	20240327	103700	17655466	1687	1687	1687	1687	0
601	20240327	103600	17655466	1687	1687	1687	1687	0
602	20240327	103500	17655466	1687	1687	1687	1687	0
603	20240327	103400	17655466	1687	1687	1687	1687	0
604	20240327	103300	17655466	1687	1687	1687	1687	0
605	20240327	103200	17655466	1687	1692	1692	1687	3254
606	20240327	103100	12158869	1693	1693	1693	1693	0
607	20240327	103000	12158869	1693	1693	1693	1693	15
608	20240327	102900	12133474	1693	1693	1693	1693	11
609	20240327	102800	12114851	1693	1693	1693	1693	1
610	20240327	102700	12113158	1692	1692	1692	1692	0
611	20240327	102600	12113158	1692	1692	1692	1692	0
612	20240327	102500	12113158	1692	1692	1692	1692	24
613	20240327	102400	12072550	1691	1691	1691	1691	0
614	20240327	102300	12072550	1691	1691	1691	1691	100
615	20240327	102200	11903450	1693	1693	1693	1693	0
616	20240327	102100	11903450	1693	1693	1693	1693	0
617	20240327	102000	11903450	1693	1693	1693	1693	5
618	20240327	101900	11894985	1694	1694	1694	1694	0
619	20240327	101800	11894985	1694	1694	1694	1694	0
620	20240327	101700	11894985	1694	1694	1694	1694	0
621	20240327	101600	11894985	1694	1694	1694	1694	0
622	20240327	101500	11894985	1694	1694	1694	1694	0
623	20240327	101400	11894985	1694	1694	1694	1694	0
624	20240327	101300	11894985	1694	1694	1694	1694	0
625	20240327	101200	11894985	1694	1694	1694	1694	0
626	20240327	101100	11894985	1694	1694	1694	1694	0
627	20240327	101000	11894985	1694	1694	1694	1694	0
628	20240327	100900	11894985	1694	1694	1694	1694	0
629	20240327	100800	11894985	1694	1694	1694	1694	0
630	20240327	100700	11894985	1694	1694	1694	1694	20
631	20240327	100600	11861105	1694	1694	1694	1694	11
632	20240327	100500	11842471	1694	1694	1694	1694	0
633	20240327	100400	11842471	1694	1694	1694	1694	0
634	20240327	100300	11842471	1694	1694	1694	1694	0
635	20240327	100200	11842471	1694	1694	1694	1694	0
636	20240327	100100	11842471	1694	1694	1694	1694	5
637	20240327	100000	11834001	1694	1694	1694	1694	0
638	20240327	095900	11834001	1694	1693	1694	1693	18
639	20240327	095800	11803526	1690	1690	1690	1690	0
640	20240327	095700	11803526	1690	1690	1690	1690	0
641	20240327	095600	11803526	1690	1690	1690	1690	76
642	20240327	095500	11675086	1691	1691	1691	1691	0
643	20240327	095400	11675086	1691	1691	1691	1691	3
644	20240327	095300	11670013	1690	1694	1694	1690	14
645	20240327	095200	11646340	1695	1695	1695	1695	1
646	20240327	095100	11644645	1695	1695	1695	1695	0
647	20240327	095000	11644645	1695	1695	1695	1695	0
648	20240327	094900	11644645	1695	1695	1695	1695	500
649	20240327	094800	10797145	1695	1695	1695	1695	0
650	20240327	094700	10797145	1695	1695	1695	1695	0
651	20240327	094600	10797145	1695	1695	1695	1695	0
652	20240327	094500	10797145	1695	1693	1695	1693	238
653	20240327	094400	10393909	1688	1688	1688	1688	200
654	20240327	094300	10056309	1687	1687	1687	1687	0
655	20240327	094200	10056309	1687	1687	1687	1687	0
656	20240327	094100	10056309	1687	1687	1687	1687	0
657	20240327	094000	10056309	1687	1687	1687	1687	0
658	20240327	093900	10056309	1687	1687	1687	1687	0
659	20240327	093800	10056309	1687	1687	1687	1687	0
660	20240327	093700	10056309	1687	1687	1687	1687	0
661	20240327	093600	10056309	1687	1687	1687	1687	0
662	20240327	093500	10056309	1687	1687	1687	1687	0
663	20240327	093400	10056309	1687	1688	1688	1686	1961
664	20240327	093300	6748538	1687	1687	1687	1687	0
665	20240327	093200	6748538	1687	1687	1687	1687	0
666	20240327	093100	6748538	1687	1687	1687	1687	0
667	20240327	093000	6748538	1687	1687	1687	1687	0
668	20240327	092900	6748538	1687	1687	1687	1687	0
669	20240327	092800	6748538	1687	1687	1687	1687	0
670	20240327	092700	6748538	1687	1687	1687	1687	0
671	20240327	092600	6748538	1687	1688	1688	1687	500
672	20240327	092500	5904938	1697	1697	1697	1697	0
673	20240327	092400	5904938	1697	1697	1697	1697	0
674	20240327	092300	5904938	1697	1697	1697	1697	0
675	20240327	092200	5904938	1697	1697	1697	1697	0
676	20240327	092100	5904938	1697	1689	1697	1686	1097
677	20240327	092000	4053983	1689	1689	1689	1689	0
678	20240327	091900	4053983	1689	1689	1689	1689	0
679	20240327	091800	4053983	1689	1689	1689	1689	57
680	20240327	091700	3957710	1689	1689	1689	1689	0
681	20240327	091600	3957710	1689	1689	1689	1689	0
682	20240327	091500	3957710	1689	1698	1698	1689	62
683	20240327	091400	3852974	1698	1698	1698	1698	0
684	20240327	091300	3852974	1698	1698	1698	1698	0
685	20240327	091200	3852974	1698	1698	1698	1698	0
686	20240327	091100	3852974	1698	1698	1698	1698	0
687	20240327	091000	3852974	1698	1698	1698	1698	0
688	20240327	090900	3852974	1698	1698	1698	1698	0
689	20240327	090800	3852974	1698	1699	1699	1698	14
690	20240327	090700	3829198	1702	1702	1702	1702	0
691	20240327	090600	3829198	1702	1702	1702	1702	0
692	20240327	090500	3829198	1702	1702	1702	1702	0
693	20240327	090400	3829198	1702	1702	1702	1702	20
694	20240327	090300	3795158	1703	1694	1704	1694	1454
695	20240327	090200	1320475	1685	1685	1685	1685	0
696	20240327	090100	1320475	1685	1690	1690	1685	285
697	20240327	090000	839676	1690	1686	1690	1686	498