KissMeData/307280/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202900	548691197	1871	1871	1871	1871	18446
3	20240327	202800	548691197	1871	1871	1871	1871	0
4	20240327	202700	548691197	1871	1871	1871	1871	0
5	20240327	202600	548691197	1871	1871	1871	1871	0
6	20240327	202500	548691197	1871	1871	1871	1871	0
7	20240327	202400	548691197	1871	1871	1871	1871	0
8	20240327	202300	548691197	1871	1871	1871	1871	0
9	20240327	202200	548691197	1871	1871	1871	1871	0
10	20240327	202100	548691197	1871	1871	1871	1871	0
11	20240327	202000	548691197	1871	1871	1871	1871	0
12	20240327	201900	548691197	1871	1871	1871	1871	0
13	20240327	201800	548691197	1871	1871	1871	1871	0
14	20240327	201700	548691197	1871	1871	1871	1871	0
15	20240327	201600	548691197	1871	1871	1871	1871	0
16	20240327	201500	548691197	1871	1871	1871	1871	0
17	20240327	201400	548691197	1871	1871	1871	1871	0
18	20240327	201300	548691197	1871	1871	1871	1871	0
19	20240327	201200	548691197	1871	1871	1871	1871	0
20	20240327	201100	548691197	1871	1871	1871	1871	0
21	20240327	201000	548691197	1871	1871	1871	1871	0
22	20240327	200900	548691197	1871	1871	1871	1871	0
23	20240327	200800	548691197	1871	1871	1871	1871	0
24	20240327	200700	548691197	1871	1871	1871	1871	0
25	20240327	200600	548691197	1871	1871	1871	1871	0
26	20240327	200500	548691197	1871	1871	1871	1871	0
27	20240327	200400	548691197	1871	1871	1871	1871	0
28	20240327	200300	548691197	1871	1871	1871	1871	0
29	20240327	200200	548691197	1871	1871	1871	1871	0
30	20240327	200100	548691197	1871	1871	1871	1871	0
31	20240327	200000	548691197	1871	1871	1871	1871	0
32	20240327	195900	548691197	1871	1871	1871	1871	18446
33	20240327	195800	548691197	1871	1871	1871	1871	0
34	20240327	195700	548691197	1871	1871	1871	1871	0
35	20240327	195600	548691197	1871	1871	1871	1871	0
36	20240327	195500	548691197	1871	1871	1871	1871	0
37	20240327	195400	548691197	1871	1871	1871	1871	0
38	20240327	195300	548691197	1871	1871	1871	1871	0
39	20240327	195200	548691197	1871	1871	1871	1871	0
40	20240327	195100	548691197	1871	1871	1871	1871	0
41	20240327	195000	548691197	1871	1871	1871	1871	0
42	20240327	194900	548691197	1871	1871	1871	1871	0
43	20240327	194800	548691197	1871	1871	1871	1871	0
44	20240327	194700	548691197	1871	1871	1871	1871	0
45	20240327	194600	548691197	1871	1871	1871	1871	0
46	20240327	194500	548691197	1871	1871	1871	1871	0
47	20240327	194400	548691197	1871	1871	1871	1871	0
48	20240327	194300	548691197	1871	1871	1871	1871	0
49	20240327	194200	548691197	1871	1871	1871	1871	0
50	20240327	194100	548691197	1871	1871	1871	1871	0
51	20240327	194000	548691197	1871	1871	1871	1871	0
52	20240327	193900	548691197	1871	1871	1871	1871	0
53	20240327	193800	548691197	1871	1871	1871	1871	0
54	20240327	193700	548691197	1871	1871	1871	1871	0
55	20240327	193600	548691197	1871	1871	1871	1871	0
56	20240327	193500	548691197	1871	1871	1871	1871	0
57	20240327	193400	548691197	1871	1871	1871	1871	0
58	20240327	193300	548691197	1871	1871	1871	1871	0
59	20240327	193200	548691197	1871	1871	1871	1871	0
60	20240327	193100	548691197	1871	1871	1871	1871	0
61	20240327	193000	548691197	1871	1871	1871	1871	0
62	20240327	192900	548691197	1871	1871	1871	1871	18446
63	20240327	192800	548691197	1871	1871	1871	1871	0
64	20240327	192700	548691197	1871	1871	1871	1871	0
65	20240327	192600	548691197	1871	1871	1871	1871	0
66	20240327	192500	548691197	1871	1871	1871	1871	0
67	20240327	192400	548691197	1871	1871	1871	1871	0
68	20240327	192300	548691197	1871	1871	1871	1871	0
69	20240327	192200	548691197	1871	1871	1871	1871	0
70	20240327	192100	548691197	1871	1871	1871	1871	0
71	20240327	192000	548691197	1871	1871	1871	1871	0
72	20240327	191900	548691197	1871	1871	1871	1871	0
73	20240327	191800	548691197	1871	1871	1871	1871	0
74	20240327	191700	548691197	1871	1871	1871	1871	0
75	20240327	191600	548691197	1871	1871	1871	1871	0
76	20240327	191500	548691197	1871	1871	1871	1871	0
77	20240327	191400	548691197	1871	1871	1871	1871	0
78	20240327	191300	548691197	1871	1871	1871	1871	0
79	20240327	191200	548691197	1871	1871	1871	1871	0
80	20240327	191100	548691197	1871	1871	1871	1871	0
81	20240327	191000	548691197	1871	1871	1871	1871	0
82	20240327	190900	548691197	1871	1871	1871	1871	0
83	20240327	190800	548691197	1871	1871	1871	1871	0
84	20240327	190700	548691197	1871	1871	1871	1871	0
85	20240327	190600	548691197	1871	1871	1871	1871	0
86	20240327	190500	548691197	1871	1871	1871	1871	0
87	20240327	190400	548691197	1871	1871	1871	1871	0
88	20240327	190300	548691197	1871	1871	1871	1871	0
89	20240327	190200	548691197	1871	1871	1871	1871	0
90	20240327	190100	548691197	1871	1871	1871	1871	0
91	20240327	190000	548691197	1871	1871	1871	1871	0
92	20240327	185900	548691197	1871	1871	1871	1871	18446
93	20240327	185800	548691197	1871	1871	1871	1871	0
94	20240327	185700	548691197	1871	1871	1871	1871	0
95	20240327	185600	548691197	1871	1871	1871	1871	0
96	20240327	185500	548691197	1871	1871	1871	1871	0
97	20240327	185400	548691197	1871	1871	1871	1871	0
98	20240327	185300	548691197	1871	1871	1871	1871	0
99	20240327	185200	548691197	1871	1871	1871	1871	0
100	20240327	185100	548691197	1871	1871	1871	1871	0
101	20240327	185000	548691197	1871	1871	1871	1871	0
102	20240327	184900	548691197	1871	1871	1871	1871	0
103	20240327	184800	548691197	1871	1871	1871	1871	0
104	20240327	184700	548691197	1871	1871	1871	1871	0
105	20240327	184600	548691197	1871	1871	1871	1871	0
106	20240327	184500	548691197	1871	1871	1871	1871	0
107	20240327	184400	548691197	1871	1871	1871	1871	0
108	20240327	184300	548691197	1871	1871	1871	1871	0
109	20240327	184200	548691197	1871	1871	1871	1871	0
110	20240327	184100	548691197	1871	1871	1871	1871	0
111	20240327	184000	548691197	1871	1871	1871	1871	0
112	20240327	183900	548691197	1871	1871	1871	1871	0
113	20240327	183800	548691197	1871	1871	1871	1871	0
114	20240327	183700	548691197	1871	1871	1871	1871	0
115	20240327	183600	548691197	1871	1871	1871	1871	0
116	20240327	183500	548691197	1871	1871	1871	1871	0
117	20240327	183400	548691197	1871	1871	1871	1871	0
118	20240327	183300	548691197	1871	1871	1871	1871	0
119	20240327	183200	548691197	1871	1871	1871	1871	0
120	20240327	183100	548691197	1871	1871	1871	1871	0
121	20240327	183000	548691197	1871	1871	1871	1871	0
122	20240327	182900	548691197	1871	1871	1871	1871	18446
123	20240327	182800	548691197	1871	1871	1871	1871	0
124	20240327	182700	548691197	1871	1871	1871	1871	0
125	20240327	182600	548691197	1871	1871	1871	1871	0
126	20240327	182500	548691197	1871	1871	1871	1871	0
127	20240327	182400	548691197	1871	1871	1871	1871	0
128	20240327	182300	548691197	1871	1871	1871	1871	0
129	20240327	182200	548691197	1871	1871	1871	1871	0
130	20240327	182100	548691197	1871	1871	1871	1871	0
131	20240327	182000	548691197	1871	1871	1871	1871	0
132	20240327	181900	548691197	1871	1871	1871	1871	0
133	20240327	181800	548691197	1871	1871	1871	1871	0
134	20240327	181700	548691197	1871	1871	1871	1871	0
135	20240327	181600	548691197	1871	1871	1871	1871	0
136	20240327	181500	548691197	1871	1871	1871	1871	0
137	20240327	181400	548691197	1871	1871	1871	1871	0
138	20240327	181300	548691197	1871	1871	1871	1871	0
139	20240327	181200	548691197	1871	1871	1871	1871	0
140	20240327	181100	548691197	1871	1871	1871	1871	0
141	20240327	181000	548691197	1871	1871	1871	1871	0
142	20240327	180900	548691197	1871	1871	1871	1871	0
143	20240327	180800	548691197	1871	1871	1871	1871	0
144	20240327	180700	548691197	1871	1871	1871	1871	0
145	20240327	180600	548691197	1871	1871	1871	1871	0
146	20240327	180500	548691197	1871	1871	1871	1871	0
147	20240327	180400	548691197	1871	1871	1871	1871	0
148	20240327	180300	548691197	1871	1871	1871	1871	0
149	20240327	180200	548691197	1871	1871	1871	1871	0
150	20240327	180100	548691197	1871	1871	1871	1871	0
151	20240327	180000	548691197	1871	1871	1871	1871	0
152	20240327	175900	548691197	1871	1871	1871	1871	18446
153	20240327	175800	548691197	1871	1871	1871	1871	0
154	20240327	175700	548691197	1871	1871	1871	1871	0
155	20240327	175600	548691197	1871	1871	1871	1871	0
156	20240327	175500	548691197	1871	1871	1871	1871	0
157	20240327	175400	548691197	1871	1871	1871	1871	0
158	20240327	175300	548691197	1871	1871	1871	1871	0
159	20240327	175200	548691197	1871	1871	1871	1871	0
160	20240327	175100	548691197	1871	1871	1871	1871	0
161	20240327	175000	548691197	1871	1871	1871	1871	0
162	20240327	174900	548691197	1871	1871	1871	1871	0
163	20240327	174800	548691197	1871	1871	1871	1871	0
164	20240327	174700	548691197	1871	1871	1871	1871	0
165	20240327	174600	548691197	1871	1871	1871	1871	0
166	20240327	174500	548691197	1871	1871	1871	1871	0
167	20240327	174400	548691197	1871	1871	1871	1871	0
168	20240327	174300	548691197	1871	1871	1871	1871	0
169	20240327	174200	548691197	1871	1871	1871	1871	0
170	20240327	174100	548691197	1871	1871	1871	1871	0
171	20240327	174000	548691197	1871	1871	1871	1871	0
172	20240327	173900	548691197	1871	1871	1871	1871	0
173	20240327	173800	548691197	1871	1871	1871	1871	0
174	20240327	173700	548691197	1871	1871	1871	1871	0
175	20240327	173600	548691197	1871	1871	1871	1871	0
176	20240327	173500	548691197	1871	1871	1871	1871	0
177	20240327	173400	548691197	1871	1871	1871	1871	0
178	20240327	173300	548691197	1871	1871	1871	1871	0
179	20240327	173200	548691197	1871	1871	1871	1871	0
180	20240327	173100	548691197	1871	1871	1871	1871	0
181	20240327	173000	548691197	1871	1871	1871	1871	0
182	20240327	172900	548691197	1871	1871	1871	1871	18446
183	20240327	172800	548691197	1871	1871	1871	1871	0
184	20240327	172700	548691197	1871	1871	1871	1871	0
185	20240327	172600	548691197	1871	1871	1871	1871	0
186	20240327	172500	548691197	1871	1871	1871	1871	0
187	20240327	172400	548691197	1871	1871	1871	1871	0
188	20240327	172300	548691197	1871	1871	1871	1871	0
189	20240327	172200	548691197	1871	1871	1871	1871	0
190	20240327	172100	548691197	1871	1871	1871	1871	0
191	20240327	172000	548691197	1871	1871	1871	1871	0
192	20240327	171900	548691197	1871	1871	1871	1871	0
193	20240327	171800	548691197	1871	1871	1871	1871	0
194	20240327	171700	548691197	1871	1871	1871	1871	0
195	20240327	171600	548691197	1871	1871	1871	1871	0
196	20240327	171500	548691197	1871	1871	1871	1871	0
197	20240327	171400	548691197	1871	1871	1871	1871	0
198	20240327	171300	548691197	1871	1871	1871	1871	0
199	20240327	171200	548691197	1871	1871	1871	1871	0
200	20240327	171100	548691197	1871	1871	1871	1871	0
201	20240327	171000	548691197	1871	1871	1871	1871	0
202	20240327	170900	548691197	1871	1871	1871	1871	0
203	20240327	170800	548691197	1871	1871	1871	1871	0
204	20240327	170700	548691197	1871	1871	1871	1871	0
205	20240327	170600	548691197	1871	1871	1871	1871	0
206	20240327	170500	548691197	1871	1871	1871	1871	0
207	20240327	170400	548691197	1871	1871	1871	1871	0
208	20240327	170300	548691197	1871	1871	1871	1871	0
209	20240327	170200	548691197	1871	1871	1871	1871	0
210	20240327	170100	548691197	1871	1871	1871	1871	0
211	20240327	170000	548691197	1871	1871	1871	1871	0
212	20240327	165900	548691197	1871	1871	1871	1871	18446
213	20240327	165800	548691197	1871	1871	1871	1871	0
214	20240327	165700	548691197	1871	1871	1871	1871	0
215	20240327	165600	548691197	1871	1871	1871	1871	0
216	20240327	165500	548691197	1871	1871	1871	1871	0
217	20240327	165400	548691197	1871	1871	1871	1871	0
218	20240327	165300	548691197	1871	1871	1871	1871	0
219	20240327	165200	548691197	1871	1871	1871	1871	0
220	20240327	165100	548691197	1871	1871	1871	1871	0
221	20240327	165000	548691197	1871	1871	1871	1871	0
222	20240327	164900	548691197	1871	1871	1871	1871	0
223	20240327	164800	548691197	1871	1871	1871	1871	0
224	20240327	164700	548691197	1871	1871	1871	1871	0
225	20240327	164600	548691197	1871	1871	1871	1871	0
226	20240327	164500	548691197	1871	1871	1871	1871	0
227	20240327	164400	548691197	1871	1871	1871	1871	0
228	20240327	164300	548691197	1871	1871	1871	1871	0
229	20240327	164200	548691197	1871	1871	1871	1871	0
230	20240327	164100	548691197	1871	1871	1871	1871	0
231	20240327	164000	548691197	1871	1871	1871	1871	0
232	20240327	163900	548691197	1871	1871	1871	1871	0
233	20240327	163800	548691197	1871	1871	1871	1871	0
234	20240327	163700	548691197	1871	1871	1871	1871	0
235	20240327	163600	548691197	1871	1871	1871	1871	0
236	20240327	163500	548691197	1871	1871	1871	1871	0
237	20240327	163400	548691197	1871	1871	1871	1871	0
238	20240327	163300	548691197	1871	1871	1871	1871	0
239	20240327	163200	548691197	1871	1871	1871	1871	0
240	20240327	163100	548691197	1871	1871	1871	1871	0
241	20240327	163000	548691197	1871	1871	1871	1871	0
242	20240327	162900	548691197	1871	1871	1871	1871	18446
243	20240327	162800	548691197	1871	1871	1871	1871	0
244	20240327	162700	548691197	1871	1871	1871	1871	0
245	20240327	162600	548691197	1871	1871	1871	1871	0
246	20240327	162500	548691197	1871	1871	1871	1871	0
247	20240327	162400	548691197	1871	1871	1871	1871	0
248	20240327	162300	548691197	1871	1871	1871	1871	0
249	20240327	162200	548691197	1871	1871	1871	1871	0
250	20240327	162100	548691197	1871	1871	1871	1871	0
251	20240327	162000	548691197	1871	1871	1871	1871	0
252	20240327	161900	548691197	1871	1871	1871	1871	0
253	20240327	161800	548691197	1871	1871	1871	1871	0
254	20240327	161700	548691197	1871	1871	1871	1871	0
255	20240327	161600	548691197	1871	1871	1871	1871	0
256	20240327	161500	548691197	1871	1871	1871	1871	0
257	20240327	161400	548691197	1871	1871	1871	1871	0
258	20240327	161300	548691197	1871	1871	1871	1871	0
259	20240327	161200	548691197	1871	1871	1871	1871	0
260	20240327	161100	548691197	1871	1871	1871	1871	0
261	20240327	161000	548691197	1871	1871	1871	1871	0
262	20240327	160900	548691197	1871	1871	1871	1871	0
263	20240327	160800	548691197	1871	1871	1871	1871	0
264	20240327	160700	548691197	1871	1871	1871	1871	0
265	20240327	160600	548691197	1871	1871	1871	1871	0
266	20240327	160500	548691197	1871	1871	1871	1871	0
267	20240327	160400	548691197	1871	1871	1871	1871	0
268	20240327	160300	548691197	1871	1871	1871	1871	0
269	20240327	160200	548691197	1871	1871	1871	1871	0
270	20240327	160100	548691197	1871	1871	1871	1871	0
271	20240327	160000	548691197	1871	1871	1871	1871	0
272	20240327	155900	548691197	1871	1871	1871	1871	18446
273	20240327	155800	548691197	1871	1871	1871	1871	0
274	20240327	155700	548691197	1871	1871	1871	1871	0
275	20240327	155600	548691197	1871	1871	1871	1871	0
276	20240327	155500	548691197	1871	1871	1871	1871	0
277	20240327	155400	548691197	1871	1871	1871	1871	0
278	20240327	155300	548691197	1871	1871	1871	1871	0
279	20240327	155200	548691197	1871	1871	1871	1871	0
280	20240327	155100	548691197	1871	1871	1871	1871	0
281	20240327	155000	548691197	1871	1871	1871	1871	0
282	20240327	154900	548691197	1871	1871	1871	1871	0
283	20240327	154800	548691197	1871	1871	1871	1871	0
284	20240327	154700	548691197	1871	1871	1871	1871	0
285	20240327	154600	548691197	1871	1871	1871	1871	0
286	20240327	154500	548691197	1871	1871	1871	1871	0
287	20240327	154400	548691197	1871	1871	1871	1871	0
288	20240327	154300	548691197	1871	1871	1871	1871	0
289	20240327	154200	548691197	1871	1871	1871	1871	0
290	20240327	154100	548691197	1871	1871	1871	1871	0
291	20240327	154000	548691197	1871	1871	1871	1871	0
292	20240327	153900	548691197	1871	1871	1871	1871	0
293	20240327	153800	548691197	1871	1871	1871	1871	0
294	20240327	153700	548691197	1871	1871	1871	1871	0
295	20240327	153600	548691197	1871	1871	1871	1871	0
296	20240327	153500	548691197	1871	1871	1871	1871	0
297	20240327	153400	548691197	1871	1871	1871	1871	0
298	20240327	153300	548691197	1871	1871	1871	1871	0
299	20240327	153200	548691197	1871	1871	1871	1871	0
300	20240327	153100	548691197	1871	1871	1871	1871	0
301	20240327	153000	548691197	1871	1871	1871	1871	18446
302	20240327	152900	514178731	1887	1887	1887	1887	0
303	20240327	152800	514178731	1887	1887	1887	1887	0
304	20240327	152700	514178731	1887	1887	1887	1887	0
305	20240327	152600	514178731	1887	1887	1887	1887	0
306	20240327	152500	514178731	1887	1887	1887	1887	0
307	20240327	152400	514178731	1887	1887	1887	1887	0
308	20240327	152300	514178731	1887	1887	1887	1887	0
309	20240327	152200	514178731	1887	1887	1887	1887	0
310	20240327	152100	514178731	1887	1887	1887	1887	0
311	20240327	152000	514178731	1887	1887	1887	1887	0
312	20240327	151900	514178731	1887	1887	1887	1887	238
313	20240327	151800	513729625	1887	1887	1887	1885	313
314	20240327	151700	513139214	1887	1887	1887	1887	0
315	20240327	151600	513139214	1887	1887	1887	1885	502
316	20240327	151500	512192940	1887	1887	1887	1887	112
317	20240327	151400	511981596	1887	1887	1887	1887	100
318	20240327	151300	511792896	1885	1886	1887	1885	1344
319	20240327	151200	509257046	1887	1887	1887	1887	0
320	20240327	151100	509257046	1887	1887	1887	1887	1000
321	20240327	151000	507370046	1887	1885	1887	1885	2972
322	20240327	150900	501764487	1885	1885	1885	1885	46
323	20240327	150800	501677777	1876	1885	1885	1876	128
324	20240327	150700	501437640	1876	1878	1878	1876	186
325	20240327	150600	501088432	1885	1880	1886	1880	111
326	20240327	150500	500879696	1886	1886	1886	1886	100
327	20240327	150400	500691096	1886	1886	1886	1886	1
328	20240327	150300	500689210	1876	1880	1880	1875	236
329	20240327	150200	500246574	1886	1878	1886	1873	8100
330	20240327	150100	485047747	1886	1886	1886	1886	0
331	20240327	150000	485047747	1886	1886	1886	1886	1
332	20240327	145900	485045861	1878	1885	1886	1878	110
333	20240327	145800	484839238	1878	1879	1879	1878	1057
334	20240327	145700	482853169	1887	1887	1887	1887	0
335	20240327	145600	482853169	1887	1887	1887	1887	0
336	20240327	145500	482853169	1887	1887	1887	1887	0
337	20240327	145400	482853169	1887	1887	1887	1887	0
338	20240327	145300	482853169	1887	1887	1887	1887	0
339	20240327	145200	482853169	1887	1887	1887	1887	0
340	20240327	145100	482853169	1887	1880	1887	1878	4792
341	20240327	145000	473843722	1877	1881	1881	1877	9100
342	20240327	144900	456748322	1885	1885	1885	1885	0
343	20240327	144800	456748322	1885	1885	1885	1885	0
344	20240327	144700	456748322	1885	1885	1885	1885	1
345	20240327	144600	456746437	1886	1886	1886	1886	233
346	20240327	144500	456306999	1887	1887	1887	1887	55
347	20240327	144400	456203214	1887	1887	1887	1887	0
348	20240327	144300	456203214	1887	1887	1887	1887	0
349	20240327	144200	456203214	1887	1886	1887	1886	396
350	20240327	144100	455456357	1887	1880	1887	1879	501
351	20240327	144000	454514726	1887	1887	1887	1887	0
352	20240327	143900	454514726	1887	1887	1887	1887	0
353	20240327	143800	454514726	1887	1887	1887	1887	0
354	20240327	143700	454514726	1887	1887	1887	1887	0
355	20240327	143600	454514726	1887	1887	1887	1887	0
356	20240327	143500	454514726	1887	1886	1887	1886	532
357	20240327	143400	453511373	1878	1885	1885	1878	5141
358	20240327	143300	443837131	1886	1886	1886	1886	0
359	20240327	143200	443837131	1886	1887	1887	1886	282
360	20240327	143100	443305278	1887	1887	1887	1887	0
361	20240327	143000	443305278	1887	1887	1887	1887	0
362	20240327	142900	443305278	1887	1887	1887	1887	0
363	20240327	142800	443305278	1887	1887	1887	1887	0
364	20240327	142700	443305278	1887	1887	1887	1887	0
365	20240327	142600	443305278	1887	1887	1887	1887	50
366	20240327	142500	443210928	1887	1887	1887	1887	0
367	20240327	142400	443210928	1887	1887	1887	1887	0
368	20240327	142300	443210928	1887	1887	1887	1887	0
369	20240327	142200	443210928	1887	1887	1887	1885	223
370	20240327	142100	442790569	1888	1886	1888	1885	8701
371	20240327	142000	426386812	1888	1887	1888	1887	38
372	20240327	141900	426315103	1886	1885	1886	1885	2351
373	20240327	141800	421882121	1885	1885	1885	1885	2951
374	20240327	141700	416319486	1885	1885	1885	1885	0
375	20240327	141600	416319486	1885	1885	1885	1885	530
376	20240327	141500	415320436	1885	1885	1885	1885	0
377	20240327	141400	415320436	1885	1885	1885	1885	0
378	20240327	141300	415320436	1885	1885	1885	1885	0
379	20240327	141200	415320436	1885	1885	1885	1885	513
380	20240327	141100	414353431	1885	1885	1885	1885	0
381	20240327	141000	414353431	1885	1885	1885	1885	0
382	20240327	140900	414353431	1885	1885	1885	1885	19
383	20240327	140800	414317616	1885	1884	1885	1884	879
384	20240327	140700	412660895	1885	1885	1885	1885	0
385	20240327	140600	412660895	1885	1885	1885	1885	0
386	20240327	140500	412660895	1885	1885	1885	1885	0
387	20240327	140400	412660895	1885	1885	1885	1885	0
388	20240327	140300	412660895	1885	1885	1885	1885	0
389	20240327	140200	412660895	1885	1883	1885	1883	1103
390	20240327	140100	410583944	1886	1886	1886	1886	1
391	20240327	140000	410582058	1886	1886	1886	1886	0
392	20240327	135900	410582058	1886	1886	1886	1886	1
393	20240327	135800	410580172	1886	1886	1886	1886	1
394	20240327	135700	410578286	1886	1886	1886	1886	0
395	20240327	135600	410578286	1886	1886	1886	1886	0
396	20240327	135500	410578286	1886	1886	1886	1880	1002
397	20240327	135400	408694514	1880	1880	1886	1880	1315
398	20240327	135300	406222308	1886	1886	1886	1886	0
399	20240327	135200	406222308	1886	1883	1886	1883	538
400	20240327	135100	405209251	1886	1884	1886	1884	789
401	20240327	135000	403722773	1886	1886	1886	1886	0
402	20240327	134900	403722773	1886	1886	1886	1886	0
403	20240327	134800	403722773	1886	1886	1886	1886	0
404	20240327	134700	403722773	1886	1886	1886	1886	0
405	20240327	134600	403722773	1886	1886	1886	1886	0
406	20240327	134500	403722773	1886	1886	1886	1886	1
407	20240327	134400	403720887	1884	1884	1884	1884	70
408	20240327	134300	403589007	1886	1886	1886	1886	0
409	20240327	134200	403589007	1886	1886	1886	1886	0
410	20240327	134100	403589007	1886	1886	1886	1886	70
411	20240327	134000	403456987	1886	1884	1886	1884	201
412	20240327	133900	403078301	1886	1886	1886	1886	0
413	20240327	133800	403078301	1886	1886	1886	1886	0
414	20240327	133700	403078301	1886	1886	1886	1886	0
415	20240327	133600	403078301	1886	1886	1886	1886	222
416	20240327	133500	402659609	1886	1886	1886	1886	0
417	20240327	133400	402659609	1886	1886	1886	1886	0
418	20240327	133300	402659609	1886	1886	1886	1884	53
419	20240327	133200	402559655	1886	1886	1886	1886	0
420	20240327	133100	402559655	1886	1886	1886	1886	0
421	20240327	133000	402559655	1886	1886	1886	1886	1
422	20240327	132900	402557769	1883	1883	1886	1883	417
423	20240327	132800	401772555	1883	1883	1883	1883	27
424	20240327	132700	401721714	1883	1883	1883	1883	800
425	20240327	132600	400215314	1883	1883	1883	1883	554
426	20240327	132500	399172132	1886	1886	1886	1886	0
427	20240327	132400	399172132	1886	1886	1886	1886	0
428	20240327	132300	399172132	1886	1886	1886	1886	1000
429	20240327	132200	397286132	1887	1887	1887	1887	0
430	20240327	132100	397286132	1887	1887	1887	1887	22
431	20240327	132000	397244618	1887	1883	1887	1883	5173
432	20240327	131900	387483679	1883	1883	1883	1883	21
433	20240327	131800	387444136	1883	1883	1883	1883	15
434	20240327	131700	387415891	1883	1883	1883	1883	150
435	20240327	131600	387133441	1883	1881	1883	1881	1400
436	20240327	131500	384498384	1880	1880	1880	1880	0
437	20240327	131400	384498384	1880	1880	1880	1880	80
438	20240327	131300	384347984	1880	1880	1880	1880	0
439	20240327	131200	384347984	1880	1880	1880	1880	369
440	20240327	131100	383654264	1880	1880	1880	1880	0
441	20240327	131000	383654264	1880	1880	1880	1880	2
442	20240327	130900	383650504	1880	1879	1880	1879	90
443	20240327	130800	383481323	1881	1881	1881	1881	10
444	20240327	130700	383462513	1882	1882	1882	1882	1
445	20240327	130600	383460631	1878	1878	1878	1878	5
446	20240327	130500	383451241	1882	1882	1882	1882	0
447	20240327	130400	383451241	1882	1878	1882	1878	3
448	20240327	130300	383445603	1878	1878	1878	1878	0
449	20240327	130200	383445603	1878	1879	1879	1878	995
450	20240327	130100	381576747	1882	1881	1882	1879	21
451	20240327	130000	381537249	1881	1881	1881	1881	6
452	20240327	125900	381525963	1882	1882	1882	1882	0
453	20240327	125800	381525963	1882	1882	1882	1882	0
454	20240327	125700	381525963	1882	1882	1882	1882	0
455	20240327	125600	381525963	1882	1882	1882	1882	1
456	20240327	125500	381524081	1883	1883	1883	1883	0
457	20240327	125400	381524081	1883	1883	1883	1883	0
458	20240327	125300	381524081	1883	1883	1883	1883	0
459	20240327	125200	381524081	1883	1883	1883	1883	0
460	20240327	125100	381524081	1883	1883	1883	1883	0
461	20240327	125000	381524081	1883	1883	1883	1883	0
462	20240327	124900	381524081	1883	1883	1883	1883	0
463	20240327	124800	381524081	1883	1883	1883	1883	500
464	20240327	124700	380582581	1883	1883	1883	1883	0
465	20240327	124600	380582581	1883	1878	1883	1878	6
466	20240327	124500	380571293	1878	1878	1878	1878	0
467	20240327	124400	380571293	1878	1878	1878	1878	0
468	20240327	124300	380571293	1878	1878	1878	1878	0
469	20240327	124200	380571293	1878	1879	1879	1878	300
470	20240327	124100	380007843	1883	1883	1883	1883	0
471	20240327	124000	380007843	1883	1883	1883	1883	1
472	20240327	123900	380005960	1883	1883	1883	1883	0
473	20240327	123800	380005960	1883	1883	1883	1883	0
474	20240327	123700	380005960	1883	1878	1883	1878	144
475	20240327	123600	379735028	1883	1883	1883	1883	10
476	20240327	123500	379716198	1878	1878	1878	1878	0
477	20240327	123400	379716198	1878	1878	1878	1878	0
478	20240327	123300	379716198	1878	1880	1880	1878	500
479	20240327	123200	378776534	1883	1883	1883	1883	1
480	20240327	123100	378774651	1880	1883	1883	1880	241
481	20240327	123000	378321305	1880	1880	1880	1880	0
482	20240327	122900	378321305	1880	1880	1880	1880	0
483	20240327	122800	378321305	1880	1880	1880	1880	0
484	20240327	122700	378321305	1880	1880	1880	1880	0
485	20240327	122600	378321305	1880	1880	1880	1880	0
486	20240327	122500	378321305	1880	1880	1880	1880	0
487	20240327	122400	378321305	1880	1881	1881	1880	551
488	20240327	122300	377285394	1885	1885	1885	1885	0
489	20240327	122200	377285394	1885	1885	1885	1885	0
490	20240327	122100	377285394	1885	1885	1885	1885	10
491	20240327	122000	377266544	1885	1885	1885	1885	111
492	20240327	121900	377057309	1887	1887	1887	1887	0
493	20240327	121800	377057309	1887	1887	1887	1887	0
494	20240327	121700	377057309	1887	1887	1887	1887	0
495	20240327	121600	377057309	1887	1887	1887	1887	0
496	20240327	121500	377057309	1887	1887	1887	1887	0
497	20240327	121400	377057309	1887	1887	1887	1887	1
498	20240327	121300	377055422	1877	1877	1877	1877	5
499	20240327	121200	377046037	1877	1877	1877	1877	0
500	20240327	121100	377046037	1877	1877	1877	1877	103
501	20240327	121000	376852706	1877	1877	1877	1877	0
502	20240327	120900	376852706	1877	1877	1877	1877	0
503	20240327	120800	376852706	1877	1877	1877	1877	51
504	20240327	120700	376756979	1887	1887	1887	1887	0
505	20240327	120600	376756979	1887	1887	1887	1887	0
506	20240327	120500	376756979	1887	1887	1887	1887	5
507	20240327	120400	376747544	1887	1877	1887	1877	21
508	20240327	120300	376707927	1887	1887	1887	1887	5
509	20240327	120200	376698492	1889	1889	1889	1889	1
510	20240327	120100	376696603	1877	1877	1877	1877	2
511	20240327	120000	376692849	1877	1877	1877	1877	50
512	20240327	115900	376598999	1889	1889	1889	1889	0
513	20240327	115800	376598999	1889	1889	1889	1889	0
514	20240327	115700	376598999	1889	1889	1889	1889	0
515	20240327	115600	376598999	1889	1889	1889	1889	0
516	20240327	115500	376598999	1889	1889	1889	1889	0
517	20240327	115400	376598999	1889	1889	1889	1889	0
518	20240327	115300	376598999	1889	1889	1889	1889	0
519	20240327	115200	376598999	1889	1889	1889	1889	5
520	20240327	115100	376589554	1877	1877	1877	1877	100
521	20240327	115000	376401854	1890	1890	1890	1890	1
522	20240327	114900	376399964	1891	1891	1891	1891	0
523	20240327	114800	376399964	1891	1891	1891	1891	0
524	20240327	114700	376399964	1891	1891	1891	1891	1
525	20240327	114600	376398073	1878	1878	1878	1878	128
526	20240327	114500	376157689	1878	1878	1878	1878	15
527	20240327	114400	376129519	1876	1876	1876	1876	187
528	20240327	114300	375778707	1878	1876	1878	1876	3
529	20240327	114200	375773077	1876	1878	1878	1876	2500
530	20240327	114100	371082369	1878	1878	1878	1878	4
531	20240327	114000	371074857	1879	1879	1879	1879	500
532	20240327	113900	370135357	1879	1878	1879	1878	400
533	20240327	113800	369384156	1878	1873	1878	1873	3
534	20240327	113700	369378532	1874	1874	1874	1874	0
535	20240327	113600	369378532	1874	1874	1874	1874	300
536	20240327	113500	368816332	1874	1874	1874	1874	0
537	20240327	113400	368816332	1874	1874	1874	1874	0
538	20240327	113300	368816332	1874	1874	1874	1874	0
539	20240327	113200	368816332	1874	1875	1879	1874	4068
540	20240327	113100	361189428	1879	1875	1879	1875	3
541	20240327	113000	361183799	1875	1878	1878	1875	2823
542	20240327	112900	355885163	1879	1882	1882	1879	3821
543	20240327	112800	348701556	1882	1883	1883	1882	1090
544	20240327	112700	346650143	1883	1883	1883	1883	0
545	20240327	112600	346650143	1883	1883	1883	1883	0
546	20240327	112500	346650143	1883	1884	1884	1883	5000
547	20240327	112400	337235142	1884	1885	1885	1884	2553
548	20240327	112300	332424583	1885	1885	1885	1885	36
549	20240327	112200	332356723	1890	1890	1890	1890	10
550	20240327	112100	332337823	1890	1890	1890	1890	29
551	20240327	112000	332283013	1892	1892	1892	1892	0
552	20240327	111900	332283013	1892	1892	1892	1892	0
553	20240327	111800	332283013	1892	1892	1892	1892	0
554	20240327	111700	332283013	1892	1892	1892	1892	0
555	20240327	111600	332283013	1892	1892	1892	1892	0
556	20240327	111500	332283013	1892	1892	1892	1892	0
557	20240327	111400	332283013	1892	1892	1892	1892	0
558	20240327	111300	332283013	1892	1892	1892	1892	1
559	20240327	111200	332281121	1885	1885	1885	1885	6237
560	20240327	111100	320524376	1885	1887	1887	1885	773
561	20240327	111000	319066722	1893	1890	1893	1890	516
562	20240327	110900	318091413	1893	1893	1893	1893	10
563	20240327	110800	318072483	1893	1893	1893	1893	0
564	20240327	110700	318072483	1893	1891	1893	1891	371
565	20240327	110600	317370182	1890	1890	1890	1890	20
566	20240327	110500	317332382	1891	1891	1891	1891	30
567	20240327	110400	317275652	1891	1891	1891	1891	0
568	20240327	110300	317275652	1891	1891	1891	1891	0
569	20240327	110200	317275652	1891	1891	1891	1891	0
570	20240327	110100	317275652	1891	1891	1891	1891	101
571	20240327	110000	317084661	1891	1891	1891	1886	218
572	20240327	105900	316672998	1891	1886	1891	1886	41
573	20240327	105800	316595667	1892	1892	1892	1892	0
574	20240327	105700	316595667	1892	1892	1892	1892	430
575	20240327	105600	315782107	1892	1892	1892	1892	0
576	20240327	105500	315782107	1892	1892	1892	1892	0
577	20240327	105400	315782107	1892	1892	1892	1892	1
578	20240327	105300	315780215	1893	1893	1893	1893	0
579	20240327	105200	315780215	1893	1884	1893	1884	3
580	20240327	105100	315774554	1884	1891	1891	1884	2116
581	20240327	105000	311786926	1896	1896	1896	1896	2
582	20240327	104900	311783134	1896	1892	1896	1891	21
583	20240327	104800	311743417	1891	1891	1895	1891	5006
584	20240327	104700	302259742	1891	1891	1891	1891	651
585	20240327	104600	301028701	1881	1881	1881	1881	0
586	20240327	104500	301028701	1881	1881	1881	1881	0
587	20240327	104400	301028701	1881	1881	1881	1881	0
588	20240327	104300	301028701	1881	1881	1881	1881	0
589	20240327	104200	301028701	1881	1888	1889	1880	1395
590	20240327	104100	298403223	1889	1889	1889	1889	678
591	20240327	104000	297122481	1889	1889	1893	1889	606
592	20240327	103900	295975841	1890	1889	1890	1889	102
593	20240327	103800	295783162	1889	1889	1889	1889	1
594	20240327	103700	295781273	1890	1890	1890	1890	5000
595	20240327	103600	286331273	1890	1890	1890	1890	3
596	20240327	103500	286325603	1892	1892	1892	1892	0
597	20240327	103400	286325603	1892	1880	1892	1880	130
598	20240327	103300	286081191	1880	1880	1880	1880	888
599	20240327	103200	284411751	1880	1887	1887	1880	2563
600	20240327	103100	279586891	1894	1894	1894	1894	1
601	20240327	103000	279584997	1887	1890	1890	1887	532
602	20240327	102900	278580717	1895	1895	1895	1895	1
603	20240327	102800	278578822	1890	1890	1895	1890	5
604	20240327	102700	278569367	1890	1890	1890	1890	50
605	20240327	102600	278474867	1890	1891	1891	1890	10
606	20240327	102500	278455962	1895	1895	1895	1895	0
607	20240327	102400	278455962	1895	1895	1900	1895	335
608	20240327	102300	277821132	1893	1885	1893	1885	9115
609	20240327	102200	260614792	1874	1874	1874	1874	273
610	20240327	102100	260103190	1885	1885	1885	1885	100
611	20240327	102000	259914690	1885	1885	1885	1885	200
612	20240327	101900	259537690	1885	1885	1885	1885	120
613	20240327	101800	259311490	1884	1876	1884	1876	6768
614	20240327	101700	246594187	1877	1876	1877	1876	837
615	20240327	101600	245023438	1867	1866	1877	1866	2308
616	20240327	101500	240705119	1866	1866	1866	1866	5
617	20240327	101400	240695789	1866	1866	1866	1866	203
618	20240327	101300	240316991	1866	1866	1866	1866	0
619	20240327	101200	240316991	1866	1866	1866	1866	0
620	20240327	101100	240316991	1866	1876	1876	1866	7
621	20240327	101000	240303919	1876	1876	1876	1876	2
622	20240327	100900	240300167	1876	1876	1876	1876	0
623	20240327	100800	240300167	1876	1876	1876	1876	0
624	20240327	100700	240300167	1876	1876	1876	1875	397
625	20240327	100600	239555448	1866	1866	1866	1866	15
626	20240327	100500	239527458	1876	1876	1876	1876	3
627	20240327	100400	239521830	1866	1872	1872	1866	1697
628	20240327	100300	236352400	1872	1873	1873	1872	789
629	20240327	100200	234874752	1878	1878	1878	1878	0
630	20240327	100100	234874752	1878	1878	1878	1878	302
631	20240327	100000	234307596	1879	1879	1879	1879	0
632	20240327	095900	234307596	1879	1879	1879	1879	10
633	20240327	095800	234288806	1879	1879	1879	1879	1
634	20240327	095700	234286927	1879	1879	1879	1876	361
635	20240327	095600	233608638	1879	1879	1879	1879	9
636	20240327	095500	233591727	1876	1876	1876	1876	0
637	20240327	095400	233591727	1876	1879	1879	1876	150
638	20240327	095300	233310177	1879	1879	1879	1879	3
639	20240327	095200	233304540	1879	1873	1879	1872	1434
640	20240327	095100	230616592	1875	1875	1875	1875	167
641	20240327	095000	230303467	1875	1876	1876	1875	1181
642	20240327	094900	228089026	1876	1876	1876	1876	41
643	20240327	094800	228012110	1876	1879	1879	1876	290
644	20240327	094700	227467893	1880	1880	1880	1880	680
645	20240327	094600	226189493	1880	1877	1880	1877	2502
646	20240327	094500	221493218	1877	1875	1877	1875	100
647	20240327	094400	221305698	1875	1877	1877	1875	3150
648	20240327	094300	215393348	1877	1877	1877	1877	0
649	20240327	094200	215393348	1877	1866	1877	1866	577
650	20240327	094100	214316655	1866	1876	1876	1866	1667
651	20240327	094000	211205033	1878	1878	1878	1878	300
652	20240327	093900	210641633	1879	1879	1879	1879	50
653	20240327	093800	210547683	1883	1883	1883	1883	0
654	20240327	093700	210547683	1883	1870	1883	1870	480
655	20240327	093600	209644844	1865	1866	1866	1860	7633
656	20240327	093500	195430534	1865	1866	1866	1861	2571
657	20240327	093400	190640880	1866	1867	1868	1865	4633
658	20240327	093300	181997627	1867	1870	1870	1867	1628
659	20240327	093200	178957499	1870	1870	1870	1870	1001
660	20240327	093100	177085629	1870	1875	1875	1870	32769
661	20240327	093000	115735171	1884	1875	1884	1875	88
662	20240327	092900	115570153	1876	1877	1877	1876	752
663	20240327	092800	114159201	1886	1876	1886	1876	23
664	20240327	092700	114116033	1876	1877	1886	1875	2479
665	20240327	092600	109466219	1875	1875	1875	1875	588
666	20240327	092500	108363719	1875	1877	1877	1875	636
667	20240327	092400	107170231	1876	1890	1890	1876	103
668	20240327	092300	106976961	1876	1879	1890	1876	1565
669	20240327	092200	104038918	1878	1891	1891	1878	4
670	20240327	092100	104031380	1893	1882	1893	1882	4317
671	20240327	092000	95899243	1882	1874	1883	1874	3408
672	20240327	091900	89509884	1874	1874	1875	1874	1817
673	20240327	091800	86104726	1874	1874	1884	1874	423
674	20240327	091700	85312014	1885	1874	1886	1874	54
675	20240327	091600	85210795	1873	1884	1887	1873	3160
676	20240327	091500	79274958	1887	1893	1893	1887	13582
677	20240327	091400	53599354	1893	1895	1895	1893	4681
678	20240327	091300	44732918	1895	1896	1896	1895	2261
679	20240327	091200	40447295	1897	1906	1906	1896	3039
680	20240327	091100	34681094	1898	1898	1898	1898	71
681	20240327	091000	34546336	1906	1897	1907	1896	1898
682	20240327	090900	30946268	1897	1898	1898	1897	1828
683	20240327	090800	27477417	1908	1908	1908	1908	0
684	20240327	090700	27477417	1908	1908	1908	1908	1
685	20240327	090600	27475509	1905	1896	1905	1896	1445
686	20240327	090500	24727284	1905	1895	1905	1893	1089
687	20240327	090400	22663783	1895	1896	1896	1895	984
688	20240327	090300	20798371	1897	1901	1905	1897	4387
689	20240327	090200	12467749	1905	1909	1909	1905	715
690	20240327	090100	11103614	1909	1909	1909	1909	16
691	20240327	090000	11073070	1900	1907	1910	1900	5710