KissMeData/018700/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185700	136069659	1600	1600	1600	1600	918
3	20240327	185600	136069659	1600	1600	1600	1600	0
4	20240327	185500	136069659	1600	1600	1600	1600	0
5	20240327	185400	136069659	1600	1600	1600	1600	0
6	20240327	185300	136069659	1600	1600	1600	1600	0
7	20240327	185200	136069659	1600	1600	1600	1600	0
8	20240327	185100	136069659	1600	1600	1600	1600	0
9	20240327	185000	136069659	1600	1600	1600	1600	0
10	20240327	184900	136069659	1600	1600	1600	1600	0
11	20240327	184800	136069659	1600	1600	1600	1600	0
12	20240327	184700	136069659	1600	1600	1600	1600	0
13	20240327	184600	136069659	1600	1600	1600	1600	0
14	20240327	184500	136069659	1600	1600	1600	1600	0
15	20240327	184400	136069659	1600	1600	1600	1600	0
16	20240327	184300	136069659	1600	1600	1600	1600	0
17	20240327	184200	136069659	1600	1600	1600	1600	0
18	20240327	184100	136069659	1600	1600	1600	1600	0
19	20240327	184000	136069659	1600	1600	1600	1600	0
20	20240327	183900	136069659	1600	1600	1600	1600	0
21	20240327	183800	136069659	1600	1600	1600	1600	0
22	20240327	183700	136069659	1600	1600	1600	1600	0
23	20240327	183600	136069659	1600	1600	1600	1600	0
24	20240327	183500	136069659	1600	1600	1600	1600	0
25	20240327	183400	136069659	1600	1600	1600	1600	0
26	20240327	183300	136069659	1600	1600	1600	1600	0
27	20240327	183200	136069659	1600	1600	1600	1600	0
28	20240327	183100	136069659	1600	1600	1600	1600	0
29	20240327	183000	136069659	1600	1600	1600	1600	0
30	20240327	182900	136069659	1600	1600	1600	1600	0
31	20240327	182800	136069659	1600	1600	1600	1600	0
32	20240327	182700	136069659	1600	1600	1600	1600	918
33	20240327	182600	136069659	1600	1600	1600	1600	0
34	20240327	182500	136069659	1600	1600	1600	1600	0
35	20240327	182400	136069659	1600	1600	1600	1600	0
36	20240327	182300	136069659	1600	1600	1600	1600	0
37	20240327	182200	136069659	1600	1600	1600	1600	0
38	20240327	182100	136069659	1600	1600	1600	1600	0
39	20240327	182000	136069659	1600	1600	1600	1600	0
40	20240327	181900	136069659	1600	1600	1600	1600	0
41	20240327	181800	136069659	1600	1600	1600	1600	0
42	20240327	181700	136069659	1600	1600	1600	1600	0
43	20240327	181600	136069659	1600	1600	1600	1600	0
44	20240327	181500	136069659	1600	1600	1600	1600	0
45	20240327	181400	136069659	1600	1600	1600	1600	0
46	20240327	181300	136069659	1600	1600	1600	1600	0
47	20240327	181200	136069659	1600	1600	1600	1600	0
48	20240327	181100	136069659	1600	1600	1600	1600	0
49	20240327	181000	136069659	1600	1600	1600	1600	0
50	20240327	180900	136069659	1600	1600	1600	1600	0
51	20240327	180800	136069659	1600	1600	1600	1600	0
52	20240327	180700	136069659	1600	1600	1600	1600	0
53	20240327	180600	136069659	1600	1600	1600	1600	0
54	20240327	180500	136069659	1600	1600	1600	1600	0
55	20240327	180400	136069659	1600	1600	1600	1600	0
56	20240327	180300	136069659	1600	1600	1600	1600	0
57	20240327	180200	136069659	1600	1600	1600	1600	0
58	20240327	180100	136069659	1600	1600	1600	1600	0
59	20240327	180000	136069659	1600	1600	1600	1600	0
60	20240327	175900	136069659	1600	1600	1600	1600	0
61	20240327	175800	136069659	1600	1600	1600	1600	0
62	20240327	175700	136069659	1600	1600	1600	1600	918
63	20240327	175600	136069659	1600	1600	1600	1600	0
64	20240327	175500	136069659	1600	1600	1600	1600	0
65	20240327	175400	136069659	1600	1600	1600	1600	0
66	20240327	175300	136069659	1600	1600	1600	1600	0
67	20240327	175200	136069659	1600	1600	1600	1600	0
68	20240327	175100	136069659	1600	1600	1600	1600	0
69	20240327	175000	136069659	1600	1600	1600	1600	0
70	20240327	174900	136069659	1600	1600	1600	1600	0
71	20240327	174800	136069659	1600	1600	1600	1600	0
72	20240327	174700	136069659	1600	1600	1600	1600	0
73	20240327	174600	136069659	1600	1600	1600	1600	0
74	20240327	174500	136069659	1600	1600	1600	1600	0
75	20240327	174400	136069659	1600	1600	1600	1600	0
76	20240327	174300	136069659	1600	1600	1600	1600	0
77	20240327	174200	136069659	1600	1600	1600	1600	0
78	20240327	174100	136069659	1600	1600	1600	1600	0
79	20240327	174000	136069659	1600	1600	1600	1600	0
80	20240327	173900	136069659	1600	1600	1600	1600	0
81	20240327	173800	136069659	1600	1600	1600	1600	0
82	20240327	173700	136069659	1600	1600	1600	1600	0
83	20240327	173600	136069659	1600	1600	1600	1600	0
84	20240327	173500	136069659	1600	1600	1600	1600	0
85	20240327	173400	136069659	1600	1600	1600	1600	0
86	20240327	173300	136069659	1600	1600	1600	1600	0
87	20240327	173200	136069659	1600	1600	1600	1600	0
88	20240327	173100	136069659	1600	1600	1600	1600	0
89	20240327	173000	136069659	1600	1600	1600	1600	0
90	20240327	172900	136069659	1600	1600	1600	1600	0
91	20240327	172800	136069659	1600	1600	1600	1600	0
92	20240327	172700	136069659	1600	1600	1600	1600	918
93	20240327	172600	136069659	1600	1600	1600	1600	0
94	20240327	172500	136069659	1600	1600	1600	1600	0
95	20240327	172400	136069659	1600	1600	1600	1600	0
96	20240327	172300	136069659	1600	1600	1600	1600	0
97	20240327	172200	136069659	1600	1600	1600	1600	0
98	20240327	172100	136069659	1600	1600	1600	1600	0
99	20240327	172000	136069659	1600	1600	1600	1600	0
100	20240327	171900	136069659	1600	1600	1600	1600	0
101	20240327	171800	136069659	1600	1600	1600	1600	0
102	20240327	171700	136069659	1600	1600	1600	1600	0
103	20240327	171600	136069659	1600	1600	1600	1600	0
104	20240327	171500	136069659	1600	1600	1600	1600	0
105	20240327	171400	136069659	1600	1600	1600	1600	0
106	20240327	171300	136069659	1600	1600	1600	1600	0
107	20240327	171200	136069659	1600	1600	1600	1600	0
108	20240327	171100	136069659	1600	1600	1600	1600	0
109	20240327	171000	136069659	1600	1600	1600	1600	0
110	20240327	170900	136069659	1600	1600	1600	1600	0
111	20240327	170800	136069659	1600	1600	1600	1600	0
112	20240327	170700	136069659	1600	1600	1600	1600	0
113	20240327	170600	136069659	1600	1600	1600	1600	0
114	20240327	170500	136069659	1600	1600	1600	1600	0
115	20240327	170400	136069659	1600	1600	1600	1600	0
116	20240327	170300	136069659	1600	1600	1600	1600	0
117	20240327	170200	136069659	1600	1600	1600	1600	0
118	20240327	170100	136069659	1600	1600	1600	1600	0
119	20240327	170000	136069659	1600	1600	1600	1600	0
120	20240327	165900	136069659	1600	1600	1600	1600	0
121	20240327	165800	136069659	1600	1600	1600	1600	0
122	20240327	165700	136069659	1600	1600	1600	1600	918
123	20240327	165600	136069659	1600	1600	1600	1600	0
124	20240327	165500	136069659	1600	1600	1600	1600	0
125	20240327	165400	136069659	1600	1600	1600	1600	0
126	20240327	165300	136069659	1600	1600	1600	1600	0
127	20240327	165200	136069659	1600	1600	1600	1600	0
128	20240327	165100	136069659	1600	1600	1600	1600	0
129	20240327	165000	136069659	1600	1600	1600	1600	0
130	20240327	164900	136069659	1600	1600	1600	1600	0
131	20240327	164800	136069659	1600	1600	1600	1600	0
132	20240327	164700	136069659	1600	1600	1600	1600	0
133	20240327	164600	136069659	1600	1600	1600	1600	0
134	20240327	164500	136069659	1600	1600	1600	1600	0
135	20240327	164400	136069659	1600	1600	1600	1600	0
136	20240327	164300	136069659	1600	1600	1600	1600	0
137	20240327	164200	136069659	1600	1600	1600	1600	0
138	20240327	164100	136069659	1600	1600	1600	1600	0
139	20240327	164000	136069659	1600	1600	1600	1600	0
140	20240327	163900	136069659	1600	1600	1600	1600	0
141	20240327	163800	136069659	1600	1600	1600	1600	0
142	20240327	163700	136069659	1600	1600	1600	1600	0
143	20240327	163600	136069659	1600	1600	1600	1600	0
144	20240327	163500	136069659	1600	1600	1600	1600	0
145	20240327	163400	136069659	1600	1600	1600	1600	0
146	20240327	163300	136069659	1600	1600	1600	1600	0
147	20240327	163200	136069659	1600	1600	1600	1600	0
148	20240327	163100	136069659	1600	1600	1600	1600	0
149	20240327	163000	136069659	1600	1600	1600	1600	0
150	20240327	162900	136069659	1600	1600	1600	1600	0
151	20240327	162800	136069659	1600	1600	1600	1600	0
152	20240327	162700	136069659	1600	1600	1600	1600	918
153	20240327	162600	136069659	1600	1600	1600	1600	0
154	20240327	162500	136069659	1600	1600	1600	1600	0
155	20240327	162400	136069659	1600	1600	1600	1600	0
156	20240327	162300	136069659	1600	1600	1600	1600	0
157	20240327	162200	136069659	1600	1600	1600	1600	0
158	20240327	162100	136069659	1600	1600	1600	1600	0
159	20240327	162000	136069659	1600	1600	1600	1600	0
160	20240327	161900	136069659	1600	1600	1600	1600	0
161	20240327	161800	136069659	1600	1600	1600	1600	0
162	20240327	161700	136069659	1600	1600	1600	1600	0
163	20240327	161600	136069659	1600	1600	1600	1600	0
164	20240327	161500	136069659	1600	1600	1600	1600	0
165	20240327	161400	136069659	1600	1600	1600	1600	0
166	20240327	161300	136069659	1600	1600	1600	1600	0
167	20240327	161200	136069659	1600	1600	1600	1600	0
168	20240327	161100	136069659	1600	1600	1600	1600	0
169	20240327	161000	136069659	1600	1600	1600	1600	0
170	20240327	160900	136069659	1600	1600	1600	1600	0
171	20240327	160800	136069659	1600	1600	1600	1600	0
172	20240327	160700	136069659	1600	1600	1600	1600	0
173	20240327	160600	136069659	1600	1600	1600	1600	0
174	20240327	160500	136069659	1600	1600	1600	1600	0
175	20240327	160400	136069659	1600	1600	1600	1600	0
176	20240327	160300	136069659	1600	1600	1600	1600	0
177	20240327	160200	136069659	1600	1600	1600	1600	0
178	20240327	160100	136069659	1600	1600	1600	1600	0
179	20240327	160000	136069659	1600	1600	1600	1600	0
180	20240327	155900	136069659	1600	1600	1600	1600	0
181	20240327	155800	136069659	1600	1600	1600	1600	0
182	20240327	155700	136069659	1600	1600	1600	1600	918
183	20240327	155600	136069659	1600	1600	1600	1600	0
184	20240327	155500	136069659	1600	1600	1600	1600	0
185	20240327	155400	136069659	1600	1600	1600	1600	0
186	20240327	155300	136069659	1600	1600	1600	1600	0
187	20240327	155200	136069659	1600	1600	1600	1600	0
188	20240327	155100	136069659	1600	1600	1600	1600	0
189	20240327	155000	136069659	1600	1600	1600	1600	0
190	20240327	154900	136069659	1600	1600	1600	1600	0
191	20240327	154800	136069659	1600	1600	1600	1600	0
192	20240327	154700	136069659	1600	1600	1600	1600	0
193	20240327	154600	136069659	1600	1600	1600	1600	0
194	20240327	154500	136069659	1600	1600	1600	1600	0
195	20240327	154400	136069659	1600	1600	1600	1600	0
196	20240327	154300	136069659	1600	1600	1600	1600	0
197	20240327	154200	136069659	1600	1600	1600	1600	0
198	20240327	154100	136069659	1600	1600	1600	1600	0
199	20240327	154000	136069659	1600	1600	1600	1600	0
200	20240327	153900	136069659	1600	1600	1600	1600	0
201	20240327	153800	136069659	1600	1600	1600	1600	0
202	20240327	153700	136069659	1600	1600	1600	1600	0
203	20240327	153600	136069659	1600	1600	1600	1600	0
204	20240327	153500	136069659	1600	1600	1600	1600	0
205	20240327	153400	136069659	1600	1600	1600	1600	0
206	20240327	153300	136069659	1600	1600	1600	1600	0
207	20240327	153200	136069659	1600	1600	1600	1600	0
208	20240327	153100	136069659	1600	1600	1600	1600	0
209	20240327	153000	136069659	1600	1600	1600	1600	918
210	20240327	152900	134600859	1586	1586	1586	1586	0
211	20240327	152800	134600859	1586	1586	1586	1586	0
212	20240327	152700	134600859	1586	1586	1586	1586	0
213	20240327	152600	134600859	1586	1586	1586	1586	0
214	20240327	152500	134600859	1586	1586	1586	1586	0
215	20240327	152400	134600859	1586	1586	1586	1586	0
216	20240327	152300	134600859	1586	1586	1586	1586	0
217	20240327	152200	134600859	1586	1586	1586	1586	0
218	20240327	152100	134600859	1586	1586	1586	1586	0
219	20240327	152000	134600859	1586	1586	1586	1586	0
220	20240327	151900	134600859	1586	1586	1586	1586	59
221	20240327	151800	134507285	1595	1595	1595	1595	0
222	20240327	151700	134507285	1595	1595	1595	1595	6
223	20240327	151600	134497715	1595	1595	1595	1595	0
224	20240327	151500	134497715	1595	1595	1595	1595	0
225	20240327	151400	134497715	1595	1595	1595	1595	0
226	20240327	151300	134497715	1595	1595	1595	1595	0
227	20240327	151200	134497715	1595	1595	1595	1595	5
228	20240327	151100	134489740	1586	1586	1586	1586	22
229	20240327	151000	134454848	1597	1597	1597	1597	0
230	20240327	150900	134454848	1597	1597	1597	1597	0
231	20240327	150800	134454848	1597	1597	1597	1597	1
232	20240327	150700	134453251	1585	1593	1593	1585	1030
233	20240327	150600	132815317	1594	1594	1594	1594	275
234	20240327	150500	132376967	1600	1600	1600	1600	0
235	20240327	150400	132376967	1600	1600	1600	1600	0
236	20240327	150300	132376967	1600	1600	1600	1600	0
237	20240327	150200	132376967	1600	1600	1600	1600	0
238	20240327	150100	132376967	1600	1600	1600	1600	7
239	20240327	150000	132365767	1601	1601	1601	1601	0
240	20240327	145900	132365767	1601	1601	1601	1601	0
241	20240327	145800	132365767	1601	1601	1601	1601	152
242	20240327	145700	132122415	1605	1605	1605	1605	0
243	20240327	145600	132122415	1605	1605	1605	1605	0
244	20240327	145500	132122415	1605	1605	1605	1605	0
245	20240327	145400	132122415	1605	1605	1605	1605	0
246	20240327	145300	132122415	1605	1605	1605	1605	0
247	20240327	145200	132122415	1605	1605	1605	1605	0
248	20240327	145100	132122415	1605	1605	1605	1605	0
249	20240327	145000	132122415	1605	1605	1605	1605	0
250	20240327	144900	132122415	1605	1605	1605	1605	0
251	20240327	144800	132122415	1605	1605	1605	1605	0
252	20240327	144700	132122415	1605	1605	1605	1605	0
253	20240327	144600	132122415	1605	1605	1605	1605	0
254	20240327	144500	132122415	1605	1605	1605	1605	0
255	20240327	144400	132122415	1605	1605	1605	1605	0
256	20240327	144300	132122415	1605	1605	1605	1605	0
257	20240327	144200	132122415	1605	1605	1605	1605	0
258	20240327	144100	132122415	1605	1605	1605	1605	1
259	20240327	144000	132120810	1605	1605	1605	1605	0
260	20240327	143900	132120810	1605	1605	1605	1605	61
261	20240327	143800	132022905	1606	1606	1606	1606	0
262	20240327	143700	132022905	1606	1606	1606	1606	0
263	20240327	143600	132022905	1606	1606	1606	1606	0
264	20240327	143500	132022905	1606	1606	1606	1606	0
265	20240327	143400	132022905	1606	1606	1606	1606	0
266	20240327	143300	132022905	1606	1606	1606	1606	0
267	20240327	143200	132022905	1606	1606	1606	1606	0
268	20240327	143100	132022905	1606	1606	1606	1606	0
269	20240327	143000	132022905	1606	1606	1606	1606	0
270	20240327	142900	132022905	1606	1606	1606	1606	0
271	20240327	142800	132022905	1606	1606	1606	1606	0
272	20240327	142700	132022905	1606	1606	1606	1606	0
273	20240327	142600	132022905	1606	1606	1606	1606	3
274	20240327	142500	132018087	1606	1606	1606	1606	1
275	20240327	142400	132016481	1607	1607	1607	1607	0
276	20240327	142300	132016481	1607	1607	1607	1607	0
277	20240327	142200	132016481	1607	1607	1607	1607	5
278	20240327	142100	132008446	1607	1607	1607	1607	0
279	20240327	142000	132008446	1607	1607	1607	1607	0
280	20240327	141900	132008446	1607	1607	1607	1607	0
281	20240327	141800	132008446	1607	1599	1607	1592	96
282	20240327	141700	131855574	1600	1600	1600	1600	0
283	20240327	141600	131855574	1600	1610	1610	1600	3025
284	20240327	141500	127012991	1610	1610	1610	1610	0
285	20240327	141400	127012991	1610	1610	1610	1610	0
286	20240327	141300	127012991	1610	1610	1610	1610	0
287	20240327	141200	127012991	1610	1610	1610	1610	0
288	20240327	141100	127012991	1610	1610	1610	1610	100
289	20240327	141000	126851991	1610	1610	1610	1610	0
290	20240327	140900	126851991	1610	1610	1610	1610	0
291	20240327	140800	126851991	1610	1610	1610	1610	50
292	20240327	140700	126771491	1610	1610	1610	1610	0
293	20240327	140600	126771491	1610	1610	1610	1610	0
294	20240327	140500	126771491	1610	1610	1610	1610	0
295	20240327	140400	126771491	1610	1610	1610	1610	0
296	20240327	140300	126771491	1610	1610	1610	1610	0
297	20240327	140200	126771491	1610	1610	1610	1610	0
298	20240327	140100	126771491	1610	1610	1610	1610	264
299	20240327	140000	126346451	1617	1617	1617	1617	0
300	20240327	135900	126346451	1617	1617	1617	1617	0
301	20240327	135800	126346451	1617	1617	1617	1617	0
302	20240327	135700	126346451	1617	1617	1617	1617	0
303	20240327	135600	126346451	1617	1617	1617	1617	0
304	20240327	135500	126346451	1617	1617	1617	1617	0
305	20240327	135400	126346451	1617	1617	1617	1617	1
306	20240327	135300	126344834	1617	1617	1617	1617	0
307	20240327	135200	126344834	1617	1617	1617	1617	80
308	20240327	135100	126215474	1617	1617	1617	1617	0
309	20240327	135000	126215474	1617	1617	1617	1617	0
310	20240327	134900	126215474	1617	1617	1617	1617	0
311	20240327	134800	126215474	1617	1617	1617	1617	1
312	20240327	134700	126213857	1617	1617	1617	1617	0
313	20240327	134600	126213857	1617	1617	1617	1617	0
314	20240327	134500	126213857	1617	1617	1617	1617	0
315	20240327	134400	126213857	1617	1617	1617	1617	0
316	20240327	134300	126213857	1617	1617	1617	1617	0
317	20240327	134200	126213857	1617	1617	1617	1617	1
318	20240327	134100	126212240	1618	1618	1618	1618	0
319	20240327	134000	126212240	1618	1618	1618	1618	0
320	20240327	133900	126212240	1618	1618	1618	1618	0
321	20240327	133800	126212240	1618	1618	1618	1618	0
322	20240327	133700	126212240	1618	1618	1618	1618	0
323	20240327	133600	126212240	1618	1618	1618	1618	1
324	20240327	133500	126210622	1618	1618	1618	1618	0
325	20240327	133400	126210622	1618	1618	1618	1618	0
326	20240327	133300	126210622	1618	1618	1618	1618	0
327	20240327	133200	126210622	1618	1618	1618	1618	0
328	20240327	133100	126210622	1618	1618	1618	1618	0
329	20240327	133000	126210622	1618	1618	1618	1618	1
330	20240327	132900	126209004	1618	1618	1618	1618	0
331	20240327	132800	126209004	1618	1618	1618	1618	0
332	20240327	132700	126209004	1618	1618	1618	1618	0
333	20240327	132600	126209004	1618	1618	1618	1618	0
334	20240327	132500	126209004	1618	1618	1618	1618	0
335	20240327	132400	126209004	1618	1618	1618	1618	1
336	20240327	132300	126207386	1617	1617	1617	1617	1500
337	20240327	132200	123781886	1618	1618	1618	1618	0
338	20240327	132100	123781886	1618	1618	1618	1618	0
339	20240327	132000	123781886	1618	1618	1618	1618	100
340	20240327	131900	123620086	1618	1618	1618	1618	0
341	20240327	131800	123620086	1618	1617	1618	1617	1004
342	20240327	131700	121996617	1617	1617	1617	1617	497
343	20240327	131600	121192968	1617	1617	1617	1617	0
344	20240327	131500	121192968	1617	1617	1617	1617	0
345	20240327	131400	121192968	1617	1617	1617	1617	0
346	20240327	131300	121192968	1617	1617	1617	1617	0
347	20240327	131200	121192968	1617	1617	1617	1617	1
348	20240327	131100	121191351	1617	1617	1617	1617	0
349	20240327	131000	121191351	1617	1617	1617	1617	0
350	20240327	130900	121191351	1617	1617	1617	1617	1
351	20240327	130800	121189734	1610	1610	1610	1610	55
352	20240327	130700	121101184	1617	1617	1617	1617	0
353	20240327	130600	121101184	1617	1615	1617	1615	1849
354	20240327	130500	118114575	1615	1615	1615	1615	0
355	20240327	130400	118114575	1615	1615	1615	1615	0
356	20240327	130300	118114575	1615	1615	1615	1615	0
357	20240327	130200	118114575	1615	1615	1615	1615	0
358	20240327	130100	118114575	1615	1615	1615	1615	0
359	20240327	130000	118114575	1615	1615	1615	1615	1
360	20240327	125900	118112960	1615	1615	1615	1615	0
361	20240327	125800	118112960	1615	1615	1615	1615	0
362	20240327	125700	118112960	1615	1615	1615	1615	0
363	20240327	125600	118112960	1615	1615	1615	1615	0
364	20240327	125500	118112960	1615	1615	1615	1615	0
365	20240327	125400	118112960	1615	1615	1615	1615	1
366	20240327	125300	118111345	1610	1610	1610	1610	7
367	20240327	125200	118100075	1615	1615	1615	1615	0
368	20240327	125100	118100075	1615	1615	1615	1615	0
369	20240327	125000	118100075	1615	1615	1615	1615	0
370	20240327	124900	118100075	1615	1615	1615	1615	0
371	20240327	124800	118100075	1615	1615	1615	1615	11
372	20240327	124700	118082310	1615	1615	1615	1615	0
373	20240327	124600	118082310	1615	1615	1615	1615	0
374	20240327	124500	118082310	1615	1615	1615	1615	34
375	20240327	124400	118027400	1615	1615	1615	1615	0
376	20240327	124300	118027400	1615	1615	1615	1615	0
377	20240327	124200	118027400	1615	1615	1615	1615	0
378	20240327	124100	118027400	1615	1615	1615	1615	1
379	20240327	124000	118025785	1614	1614	1614	1614	0
380	20240327	123900	118025785	1614	1614	1614	1614	0
381	20240327	123800	118025785	1614	1614	1614	1614	0
382	20240327	123700	118025785	1614	1614	1614	1614	0
383	20240327	123600	118025785	1614	1613	1614	1613	2865
384	20240327	123500	113401787	1613	1613	1613	1613	0
385	20240327	123400	113401787	1613	1613	1613	1613	1
386	20240327	123300	113400174	1604	1605	1605	1604	1200
387	20240327	123200	111475172	1614	1614	1614	1614	0
388	20240327	123100	111475172	1614	1614	1614	1614	0
389	20240327	123000	111475172	1614	1614	1614	1614	0
390	20240327	122900	111475172	1614	1614	1614	1614	0
391	20240327	122800	111475172	1614	1614	1614	1614	0
392	20240327	122700	111475172	1614	1614	1614	1614	0
393	20240327	122600	111475172	1614	1614	1614	1614	0
394	20240327	122500	111475172	1614	1614	1614	1614	0
395	20240327	122400	111475172	1614	1614	1614	1614	0
396	20240327	122300	111475172	1614	1614	1614	1614	0
397	20240327	122200	111475172	1614	1614	1614	1614	0
398	20240327	122100	111475172	1614	1606	1614	1606	1005
399	20240327	122000	109861102	1606	1606	1606	1606	0
400	20240327	121900	109861102	1606	1606	1606	1606	0
401	20240327	121800	109861102	1606	1606	1606	1606	500
402	20240327	121700	109058102	1613	1613	1613	1613	0
403	20240327	121600	109058102	1613	1613	1613	1613	7803
404	20240327	121500	96471863	1613	1613	1613	1613	0
405	20240327	121400	96471863	1613	1612	1613	1612	1002
406	20240327	121300	94856308	1612	1612	1612	1612	50
407	20240327	121200	94775708	1612	1612	1612	1612	0
408	20240327	121100	94775708	1612	1612	1612	1612	0
409	20240327	121000	94775708	1612	1612	1612	1612	0
410	20240327	120900	94775708	1612	1612	1612	1612	0
411	20240327	120800	94775708	1612	1612	1612	1612	0
412	20240327	120700	94775708	1612	1612	1612	1612	0
413	20240327	120600	94775708	1612	1612	1612	1612	0
414	20240327	120500	94775708	1612	1606	1612	1606	3
415	20240327	120400	94770884	1606	1606	1606	1606	1
416	20240327	120300	94769278	1612	1612	1612	1612	0
417	20240327	120200	94769278	1612	1612	1612	1612	0
418	20240327	120100	94769278	1612	1612	1612	1612	0
419	20240327	120000	94769278	1612	1612	1612	1612	0
420	20240327	115900	94769278	1612	1612	1612	1612	0
421	20240327	115800	94769278	1612	1612	1612	1612	1
422	20240327	115700	94767666	1604	1604	1604	1604	0
423	20240327	115600	94767666	1604	1604	1604	1604	0
424	20240327	115500	94767666	1604	1604	1604	1604	5
425	20240327	115400	94759646	1603	1603	1603	1603	0
426	20240327	115300	94759646	1603	1603	1603	1603	14
427	20240327	115200	94737204	1613	1613	1613	1613	0
428	20240327	115100	94737204	1613	1613	1613	1613	0
429	20240327	115000	94737204	1613	1613	1613	1613	0
430	20240327	114900	94737204	1613	1613	1613	1613	0
431	20240327	114800	94737204	1613	1613	1613	1613	0
432	20240327	114700	94737204	1613	1613	1613	1613	0
433	20240327	114600	94737204	1613	1613	1613	1613	0
434	20240327	114500	94737204	1613	1613	1613	1613	0
435	20240327	114400	94737204	1613	1613	1613	1613	0
436	20240327	114300	94737204	1613	1613	1613	1613	0
437	20240327	114200	94737204	1613	1613	1613	1613	0
438	20240327	114100	94737204	1613	1613	1613	1613	0
439	20240327	114000	94737204	1613	1613	1613	1613	0
440	20240327	113900	94737204	1613	1613	1613	1613	0
441	20240327	113800	94737204	1613	1613	1613	1613	0
442	20240327	113700	94737204	1613	1613	1613	1613	0
443	20240327	113600	94737204	1613	1613	1613	1613	14
444	20240327	113500	94714622	1613	1612	1613	1612	605
445	20240327	113400	93738897	1613	1613	1613	1613	0
446	20240327	113300	93738897	1613	1613	1613	1613	0
447	20240327	113200	93738897	1613	1613	1613	1613	0
448	20240327	113100	93738897	1613	1613	1613	1613	0
449	20240327	113000	93738897	1613	1613	1613	1613	0
450	20240327	112900	93738897	1613	1613	1613	1613	0
451	20240327	112800	93738897	1613	1613	1613	1613	0
452	20240327	112700	93738897	1613	1613	1613	1613	0
453	20240327	112600	93738897	1613	1613	1613	1613	0
454	20240327	112500	93738897	1613	1613	1613	1613	0
455	20240327	112400	93738897	1613	1613	1613	1613	1
456	20240327	112300	93737284	1613	1613	1613	1613	1
457	20240327	112200	93735671	1612	1611	1612	1611	6178
458	20240327	112100	83776755	1612	1612	1612	1612	0
459	20240327	112000	83776755	1612	1612	1612	1612	0
460	20240327	111900	83776755	1612	1612	1612	1612	7
461	20240327	111800	83765471	1612	1612	1612	1612	0
462	20240327	111700	83765471	1612	1612	1612	1612	0
463	20240327	111600	83765471	1612	1612	1612	1612	0
464	20240327	111500	83765471	1612	1612	1612	1612	0
465	20240327	111400	83765471	1612	1612	1612	1612	50
466	20240327	111300	83684871	1612	1612	1612	1612	50
467	20240327	111200	83604271	1612	1612	1612	1612	50
468	20240327	111100	83523671	1612	1612	1612	1612	150
469	20240327	111000	83281871	1612	1612	1612	1612	0
470	20240327	110900	83281871	1612	1601	1612	1601	62
471	20240327	110800	83182598	1613	1613	1613	1613	0
472	20240327	110700	83182598	1613	1613	1613	1613	61
473	20240327	110600	83084205	1614	1610	1614	1610	1000
474	20240327	110500	81471154	1609	1601	1610	1601	630
475	20240327	110400	80458172	1599	1599	1599	1599	0
476	20240327	110300	80458172	1599	1599	1599	1599	0
477	20240327	110200	80458172	1599	1599	1599	1599	0
478	20240327	110100	80458172	1599	1599	1599	1599	0
479	20240327	110000	80458172	1599	1600	1600	1599	200
480	20240327	105900	80138272	1599	1599	1599	1599	0
481	20240327	105800	80138272	1599	1599	1599	1599	0
482	20240327	105700	80138272	1599	1599	1599	1599	0
483	20240327	105600	80138272	1599	1599	1599	1599	0
484	20240327	105500	80138272	1599	1599	1599	1599	171
485	20240327	105400	79864843	1599	1599	1599	1599	1
486	20240327	105300	79863244	1598	1598	1598	1598	0
487	20240327	105200	79863244	1598	1598	1598	1598	40
488	20240327	105100	79799324	1598	1597	1598	1597	10133
489	20240327	105000	63611890	1596	1596	1596	1596	0
490	20240327	104900	63611890	1596	1596	1596	1596	0
491	20240327	104800	63611890	1596	1596	1596	1596	0
492	20240327	104700	63611890	1596	1596	1596	1596	0
493	20240327	104600	63611890	1596	1596	1596	1596	3
494	20240327	104500	63607102	1596	1596	1596	1596	0
495	20240327	104400	63607102	1596	1596	1596	1596	0
496	20240327	104300	63607102	1596	1595	1596	1595	5869
497	20240327	104200	54240795	1594	1594	1594	1594	0
498	20240327	104100	54240795	1594	1594	1594	1594	0
499	20240327	104000	54240795	1594	1594	1594	1594	0
500	20240327	103900	54240795	1594	1592	1594	1592	11120
501	20240327	103800	36522161	1592	1592	1592	1592	0
502	20240327	103700	36522161	1592	1592	1592	1592	0
503	20240327	103600	36522161	1592	1592	1592	1592	4
504	20240327	103500	36515793	1592	1592	1592	1592	0
505	20240327	103400	36515793	1592	1592	1592	1592	3
506	20240327	103300	36511017	1592	1592	1592	1592	1
507	20240327	103200	36509425	1584	1584	1584	1584	0
508	20240327	103100	36509425	1584	1592	1592	1584	101
509	20240327	103000	36349433	1585	1585	1585	1585	0
510	20240327	102900	36349433	1585	1591	1591	1585	1003
511	20240327	102800	34759660	1592	1592	1592	1592	2
512	20240327	102700	34756476	1584	1587	1587	1584	4000
513	20240327	102600	28417771	1592	1592	1592	1592	0
514	20240327	102500	28417771	1592	1592	1592	1592	145
515	20240327	102400	28186931	1592	1592	1592	1592	27
516	20240327	102300	28143947	1592	1592	1592	1592	10
517	20240327	102200	28128027	1594	1594	1594	1594	0
518	20240327	102100	28128027	1594	1594	1594	1594	0
519	20240327	102000	28128027	1594	1594	1594	1594	0
520	20240327	101900	28128027	1594	1594	1594	1594	0
521	20240327	101800	28128027	1594	1594	1594	1594	0
522	20240327	101700	28128027	1594	1594	1594	1594	0
523	20240327	101600	28128027	1594	1594	1594	1594	0
524	20240327	101500	28128027	1594	1594	1594	1594	0
525	20240327	101400	28128027	1594	1594	1594	1594	0
526	20240327	101300	28128027	1594	1594	1594	1594	0
527	20240327	101200	28128027	1594	1592	1594	1592	202
528	20240327	101100	27806341	1586	1586	1586	1586	0
529	20240327	101000	27806341	1586	1586	1586	1586	0
530	20240327	100900	27806341	1586	1586	1586	1586	0
531	20240327	100800	27806341	1586	1586	1586	1586	45
532	20240327	100700	27734971	1586	1586	1586	1586	1000
533	20240327	100600	26148971	1586	1589	1589	1586	318
534	20240327	100500	25644593	1589	1591	1591	1589	718
535	20240327	100400	24503669	1594	1594	1594	1594	1
536	20240327	100300	24502075	1594	1594	1594	1594	1
537	20240327	100200	24500481	1594	1594	1594	1594	0
538	20240327	100100	24500481	1594	1594	1594	1594	0
539	20240327	100000	24500481	1594	1594	1594	1594	0
540	20240327	095900	24500481	1594	1594	1594	1594	0
541	20240327	095800	24500481	1594	1594	1594	1594	0
542	20240327	095700	24500481	1594	1594	1594	1594	0
543	20240327	095600	24500481	1594	1594	1594	1594	0
544	20240327	095500	24500481	1594	1594	1594	1594	10
545	20240327	095400	24484541	1594	1594	1594	1594	0
546	20240327	095300	24484541	1594	1594	1594	1594	1
547	20240327	095200	24482947	1590	1594	1594	1590	101
548	20240327	095100	24322353	1594	1594	1594	1594	11
549	20240327	095000	24304819	1594	1594	1594	1594	0
550	20240327	094900	24304819	1594	1594	1594	1594	0
551	20240327	094800	24304819	1594	1594	1594	1594	1
552	20240327	094700	24303225	1594	1594	1594	1594	1723
553	20240327	094600	21556763	1594	1594	1594	1594	0
554	20240327	094500	21556763	1594	1594	1594	1594	0
555	20240327	094400	21556763	1594	1594	1594	1594	0
556	20240327	094300	21556763	1594	1594	1594	1594	0
557	20240327	094200	21556763	1594	1594	1594	1594	1000
558	20240327	094100	19962763	1594	1594	1594	1594	101
559	20240327	094000	19801769	1590	1594	1594	1590	101
560	20240327	093900	19641175	1594	1594	1594	1594	1
561	20240327	093800	19639581	1594	1594	1594	1594	0
562	20240327	093700	19639581	1594	1595	1598	1594	205
563	20240327	093600	19312582	1594	1594	1594	1594	11
564	20240327	093500	19295048	1595	1595	1595	1595	45
565	20240327	093400	19223273	1595	1595	1595	1595	1
566	20240327	093300	19221678	1589	1589	1589	1589	0
567	20240327	093200	19221678	1589	1589	1589	1589	0
568	20240327	093100	19221678	1589	1589	1589	1589	0
569	20240327	093000	19221678	1589	1589	1589	1589	0
570	20240327	092900	19221678	1589	1589	1589	1589	0
571	20240327	092800	19221678	1589	1589	1589	1589	0
572	20240327	092700	19221678	1589	1589	1589	1589	6
573	20240327	092600	19212144	1597	1597	1597	1597	4
574	20240327	092500	19205756	1598	1598	1598	1598	1
575	20240327	092400	19204158	1598	1586	1598	1586	779
576	20240327	092300	17959329	1597	1597	1597	1597	21
577	20240327	092200	17925792	1601	1601	1601	1601	0
578	20240327	092100	17925792	1601	1601	1601	1601	0
579	20240327	092000	17925792	1601	1584	1601	1584	404
580	20240327	091900	17285788	1601	1592	1601	1580	2397
581	20240327	091800	13482920	1592	1592	1592	1592	32
582	20240327	091700	13431976	1603	1603	1603	1603	0
583	20240327	091600	13431976	1603	1603	1603	1603	6
584	20240327	091500	13422358	1605	1600	1605	1600	59
585	20240327	091400	13327869	1600	1605	1605	1600	2375
586	20240327	091300	9520994	1608	1604	1608	1604	75
587	20240327	091200	9400655	1607	1607	1607	1607	1
588	20240327	091100	9399048	1600	1600	1600	1600	0
589	20240327	091000	9399048	1600	1600	1600	1600	0
590	20240327	090900	9399048	1600	1610	1610	1600	1290
591	20240327	090800	7334998	1614	1614	1614	1614	0
592	20240327	090700	7334998	1614	1614	1614	1614	0
593	20240327	090600	7334998	1614	1614	1614	1614	0
594	20240327	090500	7334998	1614	1614	1614	1614	0
595	20240327	090400	7334998	1614	1614	1614	1614	0
596	20240327	090300	7334998	1614	1614	1614	1614	0
597	20240327	090200	7334998	1614	1614	1614	1614	0
598	20240327	090100	7334998	1614	1614	1614	1614	0
599	20240327	090000	7334998	1614	1588	1614	1588	4619