KissMeData/154040/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200000	42003392	1672	1672	1672	1672	178
3	20240328	195900	42003392	1672	1672	1672	1672	0
4	20240328	195800	42003392	1672	1672	1672	1672	0
5	20240328	195700	42003392	1672	1672	1672	1672	0
6	20240328	195600	42003392	1672	1672	1672	1672	0
7	20240328	195500	42003392	1672	1672	1672	1672	0
8	20240328	195400	42003392	1672	1672	1672	1672	0
9	20240328	195300	42003392	1672	1672	1672	1672	0
10	20240328	195200	42003392	1672	1672	1672	1672	0
11	20240328	195100	42003392	1672	1672	1672	1672	0
12	20240328	195000	42003392	1672	1672	1672	1672	0
13	20240328	194900	42003392	1672	1672	1672	1672	0
14	20240328	194800	42003392	1672	1672	1672	1672	0
15	20240328	194700	42003392	1672	1672	1672	1672	0
16	20240328	194600	42003392	1672	1672	1672	1672	0
17	20240328	194500	42003392	1672	1672	1672	1672	0
18	20240328	194400	42003392	1672	1672	1672	1672	0
19	20240328	194300	42003392	1672	1672	1672	1672	0
20	20240328	194200	42003392	1672	1672	1672	1672	0
21	20240328	194100	42003392	1672	1672	1672	1672	0
22	20240328	194000	42003392	1672	1672	1672	1672	0
23	20240328	193900	42003392	1672	1672	1672	1672	0
24	20240328	193800	42003392	1672	1672	1672	1672	0
25	20240328	193700	42003392	1672	1672	1672	1672	0
26	20240328	193600	42003392	1672	1672	1672	1672	0
27	20240328	193500	42003392	1672	1672	1672	1672	0
28	20240328	193400	42003392	1672	1672	1672	1672	0
29	20240328	193300	42003392	1672	1672	1672	1672	0
30	20240328	193200	42003392	1672	1672	1672	1672	0
31	20240328	193100	42003392	1672	1672	1672	1672	0
32	20240328	193000	42003392	1672	1672	1672	1672	178
33	20240328	192900	42003392	1672	1672	1672	1672	0
34	20240328	192800	42003392	1672	1672	1672	1672	0
35	20240328	192700	42003392	1672	1672	1672	1672	0
36	20240328	192600	42003392	1672	1672	1672	1672	0
37	20240328	192500	42003392	1672	1672	1672	1672	0
38	20240328	192400	42003392	1672	1672	1672	1672	0
39	20240328	192300	42003392	1672	1672	1672	1672	0
40	20240328	192200	42003392	1672	1672	1672	1672	0
41	20240328	192100	42003392	1672	1672	1672	1672	0
42	20240328	192000	42003392	1672	1672	1672	1672	0
43	20240328	191900	42003392	1672	1672	1672	1672	0
44	20240328	191800	42003392	1672	1672	1672	1672	0
45	20240328	191700	42003392	1672	1672	1672	1672	0
46	20240328	191600	42003392	1672	1672	1672	1672	0
47	20240328	191500	42003392	1672	1672	1672	1672	0
48	20240328	191400	42003392	1672	1672	1672	1672	0
49	20240328	191300	42003392	1672	1672	1672	1672	0
50	20240328	191200	42003392	1672	1672	1672	1672	0
51	20240328	191100	42003392	1672	1672	1672	1672	0
52	20240328	191000	42003392	1672	1672	1672	1672	0
53	20240328	190900	42003392	1672	1672	1672	1672	0
54	20240328	190800	42003392	1672	1672	1672	1672	0
55	20240328	190700	42003392	1672	1672	1672	1672	0
56	20240328	190600	42003392	1672	1672	1672	1672	0
57	20240328	190500	42003392	1672	1672	1672	1672	0
58	20240328	190400	42003392	1672	1672	1672	1672	0
59	20240328	190300	42003392	1672	1672	1672	1672	0
60	20240328	190200	42003392	1672	1672	1672	1672	0
61	20240328	190100	42003392	1672	1672	1672	1672	0
62	20240328	190000	42003392	1672	1672	1672	1672	178
63	20240328	185900	42003392	1672	1672	1672	1672	0
64	20240328	185800	42003392	1672	1672	1672	1672	0
65	20240328	185700	42003392	1672	1672	1672	1672	0
66	20240328	185600	42003392	1672	1672	1672	1672	0
67	20240328	185500	42003392	1672	1672	1672	1672	0
68	20240328	185400	42003392	1672	1672	1672	1672	0
69	20240328	185300	42003392	1672	1672	1672	1672	0
70	20240328	185200	42003392	1672	1672	1672	1672	0
71	20240328	185100	42003392	1672	1672	1672	1672	0
72	20240328	185000	42003392	1672	1672	1672	1672	0
73	20240328	184900	42003392	1672	1672	1672	1672	0
74	20240328	184800	42003392	1672	1672	1672	1672	0
75	20240328	184700	42003392	1672	1672	1672	1672	0
76	20240328	184600	42003392	1672	1672	1672	1672	0
77	20240328	184500	42003392	1672	1672	1672	1672	0
78	20240328	184400	42003392	1672	1672	1672	1672	0
79	20240328	184300	42003392	1672	1672	1672	1672	0
80	20240328	184200	42003392	1672	1672	1672	1672	0
81	20240328	184100	42003392	1672	1672	1672	1672	0
82	20240328	184000	42003392	1672	1672	1672	1672	0
83	20240328	183900	42003392	1672	1672	1672	1672	0
84	20240328	183800	42003392	1672	1672	1672	1672	0
85	20240328	183700	42003392	1672	1672	1672	1672	0
86	20240328	183600	42003392	1672	1672	1672	1672	0
87	20240328	183500	42003392	1672	1672	1672	1672	0
88	20240328	183400	42003392	1672	1672	1672	1672	0
89	20240328	183300	42003392	1672	1672	1672	1672	0
90	20240328	183200	42003392	1672	1672	1672	1672	0
91	20240328	183100	42003392	1672	1672	1672	1672	0
92	20240328	183000	42003392	1672	1672	1672	1672	178
93	20240328	182900	42003392	1672	1672	1672	1672	0
94	20240328	182800	42003392	1672	1672	1672	1672	0
95	20240328	182700	42003392	1672	1672	1672	1672	0
96	20240328	182600	42003392	1672	1672	1672	1672	0
97	20240328	182500	42003392	1672	1672	1672	1672	0
98	20240328	182400	42003392	1672	1672	1672	1672	0
99	20240328	182300	42003392	1672	1672	1672	1672	0
100	20240328	182200	42003392	1672	1672	1672	1672	0
101	20240328	182100	42003392	1672	1672	1672	1672	0
102	20240328	182000	42003392	1672	1672	1672	1672	0
103	20240328	181900	42003392	1672	1672	1672	1672	0
104	20240328	181800	42003392	1672	1672	1672	1672	0
105	20240328	181700	42003392	1672	1672	1672	1672	0
106	20240328	181600	42003392	1672	1672	1672	1672	0
107	20240328	181500	42003392	1672	1672	1672	1672	0
108	20240328	181400	42003392	1672	1672	1672	1672	0
109	20240328	181300	42003392	1672	1672	1672	1672	0
110	20240328	181200	42003392	1672	1672	1672	1672	0
111	20240328	181100	42003392	1672	1672	1672	1672	0
112	20240328	181000	42003392	1672	1672	1672	1672	0
113	20240328	180900	42003392	1672	1672	1672	1672	0
114	20240328	180800	42003392	1672	1672	1672	1672	0
115	20240328	180700	42003392	1672	1672	1672	1672	0
116	20240328	180600	42003392	1672	1672	1672	1672	0
117	20240328	180500	42003392	1672	1672	1672	1672	0
118	20240328	180400	42003392	1672	1672	1672	1672	0
119	20240328	180300	42003392	1672	1672	1672	1672	0
120	20240328	180200	42003392	1672	1672	1672	1672	0
121	20240328	180100	42003392	1672	1672	1672	1672	0
122	20240328	180000	42003392	1672	1672	1672	1672	178
123	20240328	175900	42003392	1672	1672	1672	1672	0
124	20240328	175800	42003392	1672	1672	1672	1672	0
125	20240328	175700	42003392	1672	1672	1672	1672	0
126	20240328	175600	42003392	1672	1672	1672	1672	0
127	20240328	175500	42003392	1672	1672	1672	1672	0
128	20240328	175400	42003392	1672	1672	1672	1672	0
129	20240328	175300	42003392	1672	1672	1672	1672	0
130	20240328	175200	42003392	1672	1672	1672	1672	0
131	20240328	175100	42003392	1672	1672	1672	1672	0
132	20240328	175000	42003392	1672	1672	1672	1672	0
133	20240328	174900	42003392	1672	1672	1672	1672	0
134	20240328	174800	42003392	1672	1672	1672	1672	0
135	20240328	174700	42003392	1672	1672	1672	1672	0
136	20240328	174600	42003392	1672	1672	1672	1672	0
137	20240328	174500	42003392	1672	1672	1672	1672	0
138	20240328	174400	42003392	1672	1672	1672	1672	0
139	20240328	174300	42003392	1672	1672	1672	1672	0
140	20240328	174200	42003392	1672	1672	1672	1672	0
141	20240328	174100	42003392	1672	1672	1672	1672	0
142	20240328	174000	42003392	1672	1672	1672	1672	0
143	20240328	173900	42003392	1672	1672	1672	1672	0
144	20240328	173800	42003392	1672	1672	1672	1672	0
145	20240328	173700	42003392	1672	1672	1672	1672	0
146	20240328	173600	42003392	1672	1672	1672	1672	0
147	20240328	173500	42003392	1672	1672	1672	1672	0
148	20240328	173400	42003392	1672	1672	1672	1672	0
149	20240328	173300	42003392	1672	1672	1672	1672	0
150	20240328	173200	42003392	1672	1672	1672	1672	0
151	20240328	173100	42003392	1672	1672	1672	1672	0
152	20240328	173000	42003392	1672	1672	1672	1672	178
153	20240328	172900	42003392	1672	1672	1672	1672	0
154	20240328	172800	42003392	1672	1672	1672	1672	0
155	20240328	172700	42003392	1672	1672	1672	1672	0
156	20240328	172600	42003392	1672	1672	1672	1672	0
157	20240328	172500	42003392	1672	1672	1672	1672	0
158	20240328	172400	42003392	1672	1672	1672	1672	0
159	20240328	172300	42003392	1672	1672	1672	1672	0
160	20240328	172200	42003392	1672	1672	1672	1672	0
161	20240328	172100	42003392	1672	1672	1672	1672	0
162	20240328	172000	42003392	1672	1672	1672	1672	0
163	20240328	171900	42003392	1672	1672	1672	1672	0
164	20240328	171800	42003392	1672	1672	1672	1672	0
165	20240328	171700	42003392	1672	1672	1672	1672	0
166	20240328	171600	42003392	1672	1672	1672	1672	0
167	20240328	171500	42003392	1672	1672	1672	1672	0
168	20240328	171400	42003392	1672	1672	1672	1672	0
169	20240328	171300	42003392	1672	1672	1672	1672	0
170	20240328	171200	42003392	1672	1672	1672	1672	0
171	20240328	171100	42003392	1672	1672	1672	1672	0
172	20240328	171000	42003392	1672	1672	1672	1672	0
173	20240328	170900	42003392	1672	1672	1672	1672	0
174	20240328	170800	42003392	1672	1672	1672	1672	0
175	20240328	170700	42003392	1672	1672	1672	1672	0
176	20240328	170600	42003392	1672	1672	1672	1672	0
177	20240328	170500	42003392	1672	1672	1672	1672	0
178	20240328	170400	42003392	1672	1672	1672	1672	0
179	20240328	170300	42003392	1672	1672	1672	1672	0
180	20240328	170200	42003392	1672	1672	1672	1672	0
181	20240328	170100	42003392	1672	1672	1672	1672	0
182	20240328	170000	42003392	1672	1672	1672	1672	178
183	20240328	165900	42003392	1672	1672	1672	1672	0
184	20240328	165800	42003392	1672	1672	1672	1672	0
185	20240328	165700	42003392	1672	1672	1672	1672	0
186	20240328	165600	42003392	1672	1672	1672	1672	0
187	20240328	165500	42003392	1672	1672	1672	1672	0
188	20240328	165400	42003392	1672	1672	1672	1672	0
189	20240328	165300	42003392	1672	1672	1672	1672	0
190	20240328	165200	42003392	1672	1672	1672	1672	0
191	20240328	165100	42003392	1672	1672	1672	1672	0
192	20240328	165000	42003392	1672	1672	1672	1672	0
193	20240328	164900	42003392	1672	1672	1672	1672	0
194	20240328	164800	42003392	1672	1672	1672	1672	0
195	20240328	164700	42003392	1672	1672	1672	1672	0
196	20240328	164600	42003392	1672	1672	1672	1672	0
197	20240328	164500	42003392	1672	1672	1672	1672	0
198	20240328	164400	42003392	1672	1672	1672	1672	0
199	20240328	164300	42003392	1672	1672	1672	1672	0
200	20240328	164200	42003392	1672	1672	1672	1672	0
201	20240328	164100	42003392	1672	1672	1672	1672	0
202	20240328	164000	42003392	1672	1672	1672	1672	0
203	20240328	163900	42003392	1672	1672	1672	1672	0
204	20240328	163800	42003392	1672	1672	1672	1672	0
205	20240328	163700	42003392	1672	1672	1672	1672	0
206	20240328	163600	42003392	1672	1672	1672	1672	0
207	20240328	163500	42003392	1672	1672	1672	1672	0
208	20240328	163400	42003392	1672	1672	1672	1672	0
209	20240328	163300	42003392	1672	1672	1672	1672	0
210	20240328	163200	42003392	1672	1672	1672	1672	0
211	20240328	163100	42003392	1672	1672	1672	1672	0
212	20240328	163000	42003392	1672	1672	1672	1672	178
213	20240328	162900	42003392	1672	1672	1672	1672	0
214	20240328	162800	42003392	1672	1672	1672	1672	0
215	20240328	162700	42003392	1672	1672	1672	1672	0
216	20240328	162600	42003392	1672	1672	1672	1672	0
217	20240328	162500	42003392	1672	1672	1672	1672	0
218	20240328	162400	42003392	1672	1672	1672	1672	0
219	20240328	162300	42003392	1672	1672	1672	1672	0
220	20240328	162200	42003392	1672	1672	1672	1672	0
221	20240328	162100	42003392	1672	1672	1672	1672	0
222	20240328	162000	42003392	1672	1672	1672	1672	0
223	20240328	161900	42003392	1672	1672	1672	1672	0
224	20240328	161800	42003392	1672	1672	1672	1672	0
225	20240328	161700	42003392	1672	1672	1672	1672	0
226	20240328	161600	42003392	1672	1672	1672	1672	0
227	20240328	161500	42003392	1672	1672	1672	1672	0
228	20240328	161400	42003392	1672	1672	1672	1672	0
229	20240328	161300	42003392	1672	1672	1672	1672	0
230	20240328	161200	42003392	1672	1672	1672	1672	0
231	20240328	161100	42003392	1672	1672	1672	1672	0
232	20240328	161000	42003392	1672	1672	1672	1672	0
233	20240328	160900	42003392	1672	1672	1672	1672	0
234	20240328	160800	42003392	1672	1672	1672	1672	0
235	20240328	160700	42003392	1672	1672	1672	1672	0
236	20240328	160600	42003392	1672	1672	1672	1672	0
237	20240328	160500	42003392	1672	1672	1672	1672	0
238	20240328	160400	42003392	1672	1672	1672	1672	0
239	20240328	160300	42003392	1672	1672	1672	1672	0
240	20240328	160200	42003392	1672	1672	1672	1672	0
241	20240328	160100	42003392	1672	1672	1672	1672	0
242	20240328	160000	42003392	1672	1672	1672	1672	178
243	20240328	155900	42003392	1672	1672	1672	1672	0
244	20240328	155800	42003392	1672	1672	1672	1672	0
245	20240328	155700	42003392	1672	1672	1672	1672	0
246	20240328	155600	42003392	1672	1672	1672	1672	0
247	20240328	155500	42003392	1672	1672	1672	1672	0
248	20240328	155400	42003392	1672	1672	1672	1672	0
249	20240328	155300	42003392	1672	1672	1672	1672	0
250	20240328	155200	42003392	1672	1672	1672	1672	0
251	20240328	155100	42003392	1672	1672	1672	1672	0
252	20240328	155000	42003392	1672	1672	1672	1672	0
253	20240328	154900	42003392	1672	1672	1672	1672	0
254	20240328	154800	42003392	1672	1672	1672	1672	0
255	20240328	154700	42003392	1672	1672	1672	1672	0
256	20240328	154600	42003392	1672	1672	1672	1672	0
257	20240328	154500	42003392	1672	1672	1672	1672	0
258	20240328	154400	42003392	1672	1672	1672	1672	0
259	20240328	154300	42003392	1672	1672	1672	1672	0
260	20240328	154200	42003392	1672	1672	1672	1672	0
261	20240328	154100	42003392	1672	1672	1672	1672	0
262	20240328	154000	42003392	1672	1672	1672	1672	0
263	20240328	153900	42003392	1672	1672	1672	1672	0
264	20240328	153800	42003392	1672	1672	1672	1672	0
265	20240328	153700	42003392	1672	1672	1672	1672	0
266	20240328	153600	42003392	1672	1672	1672	1672	0
267	20240328	153500	42003392	1672	1672	1672	1672	0
268	20240328	153400	42003392	1672	1672	1672	1672	0
269	20240328	153300	42003392	1672	1672	1672	1672	0
270	20240328	153200	42003392	1672	1672	1672	1672	0
271	20240328	153100	42003392	1672	1672	1672	1672	0
272	20240328	153000	42003392	1672	1672	1672	1672	356
273	20240328	152900	41705776	1672	1672	1672	1672	0
274	20240328	152800	41705776	1672	1672	1672	1672	0
275	20240328	152700	41705776	1672	1672	1672	1672	0
276	20240328	152600	41705776	1672	1672	1672	1672	0
277	20240328	152500	41705776	1672	1672	1672	1672	0
278	20240328	152400	41705776	1672	1672	1672	1672	0
279	20240328	152300	41705776	1672	1672	1672	1672	0
280	20240328	152200	41705776	1672	1672	1672	1672	0
281	20240328	152100	41705776	1672	1672	1672	1672	0
282	20240328	152000	41705776	1672	1672	1672	1672	0
283	20240328	151900	41705776	1672	1671	1672	1671	400
284	20240328	151800	41037269	1671	1671	1671	1671	50
285	20240328	151700	40953719	1662	1662	1662	1662	0
286	20240328	151600	40953719	1662	1662	1662	1662	0
287	20240328	151500	40953719	1662	1662	1662	1662	0
288	20240328	151400	40953719	1662	1662	1662	1662	0
289	20240328	151300	40953719	1662	1662	1662	1662	156
290	20240328	151200	40694447	1662	1661	1662	1661	228
291	20240328	151100	40315579	1663	1663	1663	1663	0
292	20240328	151000	40315579	1663	1663	1663	1663	175
293	20240328	150900	40024554	1662	1662	1662	1662	10
294	20240328	150800	40007934	1663	1663	1663	1663	20
295	20240328	150700	39974674	1663	1663	1663	1663	0
296	20240328	150600	39974674	1663	1663	1663	1663	0
297	20240328	150500	39974674	1663	1663	1663	1663	0
298	20240328	150400	39974674	1663	1663	1663	1663	1
299	20240328	150300	39973011	1663	1663	1663	1663	0
300	20240328	150200	39973011	1663	1663	1663	1663	0
301	20240328	150100	39973011	1663	1663	1663	1663	50
302	20240328	150000	39889861	1662	1663	1663	1662	228
303	20240328	145900	39510805	1670	1670	1670	1670	0
304	20240328	145800	39510805	1670	1670	1670	1670	0
305	20240328	145700	39510805	1670	1670	1670	1670	262
306	20240328	145600	39073265	1664	1664	1664	1664	0
307	20240328	145500	39073265	1664	1664	1664	1664	0
308	20240328	145400	39073265	1664	1664	1664	1664	0
309	20240328	145300	39073265	1664	1664	1664	1664	31
310	20240328	145200	39021681	1672	1672	1672	1672	0
311	20240328	145100	39021681	1672	1672	1672	1672	0
312	20240328	145000	39021681	1672	1672	1672	1672	0
313	20240328	144900	39021681	1672	1672	1672	1672	0
314	20240328	144800	39021681	1672	1672	1672	1672	0
315	20240328	144700	39021681	1672	1672	1672	1672	0
316	20240328	144600	39021681	1672	1668	1672	1668	726
317	20240328	144500	37810633	1662	1662	1662	1662	0
318	20240328	144400	37810633	1662	1662	1662	1662	0
319	20240328	144300	37810633	1662	1668	1668	1662	497
320	20240328	144200	36984019	1668	1668	1668	1668	0
321	20240328	144100	36984019	1668	1668	1668	1668	1
322	20240328	144000	36982351	1668	1668	1668	1668	0
323	20240328	143900	36982351	1668	1668	1668	1668	50
324	20240328	143800	36898951	1662	1662	1662	1662	0
325	20240328	143700	36898951	1662	1662	1662	1662	0
326	20240328	143600	36898951	1662	1662	1662	1662	93
327	20240328	143500	36744385	1668	1668	1668	1668	0
328	20240328	143400	36744385	1668	1668	1668	1668	10
329	20240328	143300	36727705	1668	1668	1668	1668	0
330	20240328	143200	36727705	1668	1668	1668	1668	0
331	20240328	143100	36727705	1668	1668	1668	1668	0
332	20240328	143000	36727705	1668	1668	1668	1668	0
333	20240328	142900	36727705	1668	1668	1668	1668	0
334	20240328	142800	36727705	1668	1668	1668	1668	0
335	20240328	142700	36727705	1668	1668	1668	1668	10
336	20240328	142600	36711025	1668	1668	1668	1668	0
337	20240328	142500	36711025	1668	1668	1668	1668	0
338	20240328	142400	36711025	1668	1668	1668	1668	1
339	20240328	142300	36709357	1668	1668	1668	1668	0
340	20240328	142200	36709357	1668	1668	1668	1668	0
341	20240328	142100	36709357	1668	1668	1668	1668	0
342	20240328	142000	36709357	1668	1668	1668	1668	0
343	20240328	141900	36709357	1668	1668	1668	1668	0
344	20240328	141800	36709357	1668	1668	1668	1668	10
345	20240328	141700	36692677	1662	1662	1662	1662	0
346	20240328	141600	36692677	1662	1662	1662	1662	10
347	20240328	141500	36676057	1668	1668	1668	1668	11
348	20240328	141400	36657709	1662	1662	1662	1662	95
349	20240328	141300	36499819	1662	1662	1662	1662	405
350	20240328	141200	35826709	1662	1662	1662	1662	0
351	20240328	141100	35826709	1662	1662	1662	1662	0
352	20240328	141000	35826709	1662	1662	1662	1662	0
353	20240328	140900	35826709	1662	1662	1662	1662	0
354	20240328	140800	35826709	1662	1662	1662	1662	0
355	20240328	140700	35826709	1662	1662	1662	1662	360
356	20240328	140600	35228389	1662	1662	1662	1662	0
357	20240328	140500	35228389	1662	1662	1662	1662	0
358	20240328	140400	35228389	1662	1662	1662	1662	0
359	20240328	140300	35228389	1662	1662	1662	1662	0
360	20240328	140200	35228389	1662	1662	1662	1662	0
361	20240328	140100	35228389	1662	1662	1662	1662	0
362	20240328	140000	35228389	1662	1662	1662	1662	11
363	20240328	135900	35210107	1662	1662	1662	1662	0
364	20240328	135800	35210107	1662	1665	1665	1662	1000
365	20240328	135700	33546899	1667	1667	1667	1667	0
366	20240328	135600	33546899	1667	1667	1667	1667	3
367	20240328	135500	33541898	1667	1667	1667	1667	5
368	20240328	135400	33533563	1669	1669	1669	1669	0
369	20240328	135300	33533563	1669	1669	1669	1669	0
370	20240328	135200	33533563	1669	1669	1669	1669	0
371	20240328	135100	33533563	1669	1669	1669	1669	0
372	20240328	135000	33533563	1669	1669	1669	1669	4
373	20240328	134900	33526887	1673	1673	1673	1673	0
374	20240328	134800	33526887	1673	1673	1673	1673	0
375	20240328	134700	33526887	1673	1673	1673	1673	0
376	20240328	134600	33526887	1673	1673	1673	1673	0
377	20240328	134500	33526887	1673	1673	1673	1673	0
378	20240328	134400	33526887	1673	1673	1673	1673	0
379	20240328	134300	33526887	1673	1673	1673	1673	0
380	20240328	134200	33526887	1673	1673	1673	1673	0
381	20240328	134100	33526887	1673	1673	1673	1673	0
382	20240328	134000	33526887	1673	1673	1673	1673	0
383	20240328	133900	33526887	1673	1673	1673	1673	0
384	20240328	133800	33526887	1673	1673	1673	1673	0
385	20240328	133700	33526887	1673	1673	1673	1673	0
386	20240328	133600	33526887	1673	1673	1673	1673	0
387	20240328	133500	33526887	1673	1673	1673	1673	0
388	20240328	133400	33526887	1673	1673	1673	1673	0
389	20240328	133300	33526887	1673	1673	1673	1673	0
390	20240328	133200	33526887	1673	1673	1673	1673	0
391	20240328	133100	33526887	1673	1673	1673	1673	0
392	20240328	133000	33526887	1673	1673	1673	1673	0
393	20240328	132900	33526887	1673	1673	1673	1673	4
394	20240328	132800	33520195	1670	1670	1670	1670	0
395	20240328	132700	33520195	1670	1670	1670	1670	0
396	20240328	132600	33520195	1670	1670	1670	1670	52
397	20240328	132500	33433355	1673	1673	1673	1673	0
398	20240328	132400	33433355	1673	1673	1673	1673	0
399	20240328	132300	33433355	1673	1673	1673	1673	4
400	20240328	132200	33426663	1665	1665	1665	1665	100
401	20240328	132100	33260163	1664	1664	1664	1664	0
402	20240328	132000	33260163	1664	1664	1664	1664	0
403	20240328	131900	33260163	1664	1664	1664	1664	0
404	20240328	131800	33260163	1664	1664	1664	1664	0
405	20240328	131700	33260163	1664	1664	1664	1664	0
406	20240328	131600	33260163	1664	1666	1666	1664	1254
407	20240328	131500	31171406	1674	1674	1674	1674	0
408	20240328	131400	31171406	1674	1674	1674	1674	0
409	20240328	131300	31171406	1674	1674	1674	1674	0
410	20240328	131200	31171406	1674	1674	1674	1674	5
411	20240328	131100	31163036	1667	1667	1667	1667	1
412	20240328	131000	31161369	1667	1667	1667	1667	4
413	20240328	130900	31154701	1674	1674	1674	1674	0
414	20240328	130800	31154701	1674	1674	1674	1674	5
415	20240328	130700	31146331	1667	1667	1667	1667	1
416	20240328	130600	31144664	1666	1666	1666	1666	374
417	20240328	130500	30521580	1667	1667	1667	1667	41
418	20240328	130400	30453233	1674	1674	1674	1674	5
419	20240328	130300	30444863	1667	1667	1667	1667	0
420	20240328	130200	30444863	1667	1667	1667	1667	68
421	20240328	130100	30331507	1674	1674	1674	1674	0
422	20240328	130000	30331507	1674	1674	1674	1674	0
423	20240328	125900	30331507	1674	1674	1674	1674	0
424	20240328	125800	30331507	1674	1674	1674	1674	0
425	20240328	125700	30331507	1674	1674	1674	1674	0
426	20240328	125600	30331507	1674	1674	1674	1674	0
427	20240328	125500	30331507	1674	1674	1674	1674	0
428	20240328	125400	30331507	1674	1674	1674	1674	0
429	20240328	125300	30331507	1674	1674	1674	1674	0
430	20240328	125200	30331507	1674	1674	1674	1674	0
431	20240328	125100	30331507	1674	1674	1674	1674	0
432	20240328	125000	30331507	1674	1674	1674	1674	0
433	20240328	124900	30331507	1674	1674	1674	1674	0
434	20240328	124800	30331507	1674	1674	1674	1674	0
435	20240328	124700	30331507	1674	1674	1674	1674	5
436	20240328	124600	30323137	1667	1667	1667	1667	0
437	20240328	124500	30323137	1667	1667	1667	1667	0
438	20240328	124400	30323137	1667	1667	1667	1667	97
439	20240328	124300	30161438	1668	1674	1674	1668	164
440	20240328	124200	29886932	1675	1675	1675	1675	0
441	20240328	124100	29886932	1675	1675	1675	1675	0
442	20240328	124000	29886932	1675	1675	1675	1675	62
443	20240328	123900	29783082	1668	1668	1668	1668	0
444	20240328	123800	29783082	1668	1668	1668	1668	119
445	20240328	123700	29584590	1667	1667	1667	1667	0
446	20240328	123600	29584590	1667	1667	1667	1667	0
447	20240328	123500	29584590	1667	1668	1668	1667	103
448	20240328	123400	29412886	1668	1668	1668	1668	1781
449	20240328	123300	26442178	1668	1668	1668	1668	400
450	20240328	123200	25774978	1668	1668	1668	1668	0
451	20240328	123100	25774978	1668	1668	1668	1668	956
452	20240328	123000	24180370	1668	1671	1671	1668	4889
453	20240328	122900	16019398	1676	1676	1676	1676	0
454	20240328	122800	16019398	1676	1676	1676	1676	0
455	20240328	122700	16019398	1676	1676	1676	1676	0
456	20240328	122600	16019398	1676	1672	1676	1672	184
457	20240328	122500	15711730	1672	1672	1672	1672	0
458	20240328	122400	15711730	1672	1672	1672	1672	0
459	20240328	122300	15711730	1672	1672	1672	1672	0
460	20240328	122200	15711730	1672	1672	1672	1672	0
461	20240328	122100	15711730	1672	1672	1672	1672	0
462	20240328	122000	15711730	1672	1672	1672	1672	0
463	20240328	121900	15711730	1672	1672	1672	1672	21
464	20240328	121800	15676618	1672	1672	1672	1672	129
465	20240328	121700	15460930	1676	1676	1676	1676	0
466	20240328	121600	15460930	1676	1676	1676	1676	0
467	20240328	121500	15460930	1676	1676	1676	1676	0
468	20240328	121400	15460930	1676	1676	1676	1676	0
469	20240328	121300	15460930	1676	1676	1676	1676	338
470	20240328	121200	14894442	1676	1676	1676	1676	0
471	20240328	121100	14894442	1676	1676	1676	1676	0
472	20240328	121000	14894442	1676	1676	1676	1676	0
473	20240328	120900	14894442	1676	1676	1676	1676	0
474	20240328	120800	14894442	1676	1676	1676	1676	10
475	20240328	120700	14877682	1676	1676	1676	1676	152
476	20240328	120600	14622930	1676	1676	1676	1676	0
477	20240328	120500	14622930	1676	1676	1676	1676	5
478	20240328	120400	14614550	1673	1673	1673	1673	11
479	20240328	120300	14596147	1677	1677	1677	1677	0
480	20240328	120200	14596147	1677	1677	1677	1677	0
481	20240328	120100	14596147	1677	1677	1677	1677	0
482	20240328	120000	14596147	1677	1677	1677	1677	0
483	20240328	115900	14596147	1677	1677	1677	1677	0
484	20240328	115800	14596147	1677	1677	1677	1677	0
485	20240328	115700	14596147	1677	1677	1677	1677	0
486	20240328	115600	14596147	1677	1677	1677	1677	0
487	20240328	115500	14596147	1677	1677	1677	1677	0
488	20240328	115400	14596147	1677	1677	1677	1677	0
489	20240328	115300	14596147	1677	1677	1677	1677	10
490	20240328	115200	14579377	1677	1677	1677	1677	10
491	20240328	115100	14562607	1677	1677	1677	1677	0
492	20240328	115000	14562607	1677	1677	1677	1677	0
493	20240328	114900	14562607	1677	1677	1677	1677	0
494	20240328	114800	14562607	1677	1677	1677	1677	0
495	20240328	114700	14562607	1677	1677	1677	1677	0
496	20240328	114600	14562607	1677	1677	1677	1677	0
497	20240328	114500	14562607	1677	1677	1677	1677	300
498	20240328	114400	14059507	1677	1677	1677	1677	5
499	20240328	114300	14051122	1677	1677	1677	1677	0
500	20240328	114200	14051122	1677	1677	1677	1677	0
501	20240328	114100	14051122	1677	1677	1677	1677	119
502	20240328	114000	13851559	1677	1677	1677	1677	0
503	20240328	113900	13851559	1677	1677	1677	1677	0
504	20240328	113800	13851559	1677	1677	1677	1677	0
505	20240328	113700	13851559	1677	1677	1677	1677	0
506	20240328	113600	13851559	1677	1677	1677	1677	0
507	20240328	113500	13851559	1677	1677	1677	1677	0
508	20240328	113400	13851559	1677	1677	1677	1677	0
509	20240328	113300	13851559	1677	1677	1677	1677	0
510	20240328	113200	13851559	1677	1677	1677	1677	0
511	20240328	113100	13851559	1677	1677	1677	1677	0
512	20240328	113000	13851559	1677	1677	1677	1677	0
513	20240328	112900	13851559	1677	1677	1677	1677	0
514	20240328	112800	13851559	1677	1677	1677	1677	0
515	20240328	112700	13851559	1677	1677	1677	1677	0
516	20240328	112600	13851559	1677	1677	1677	1677	0
517	20240328	112500	13851559	1677	1677	1677	1677	0
518	20240328	112400	13851559	1677	1677	1677	1677	0
519	20240328	112300	13851559	1677	1677	1677	1677	5
520	20240328	112200	13843174	1672	1672	1672	1672	0
521	20240328	112100	13843174	1672	1672	1672	1672	0
522	20240328	112000	13843174	1672	1672	1672	1672	0
523	20240328	111900	13843174	1672	1672	1672	1672	0
524	20240328	111800	13843174	1672	1672	1672	1672	2
525	20240328	111700	13839830	1671	1671	1671	1671	0
526	20240328	111600	13839830	1671	1671	1671	1671	0
527	20240328	111500	13839830	1671	1671	1671	1671	0
528	20240328	111400	13839830	1671	1671	1671	1671	1012
529	20240328	111300	12148778	1671	1671	1671	1670	804
530	20240328	111200	10805753	1671	1671	1671	1671	0
531	20240328	111100	10805753	1671	1671	1671	1671	0
532	20240328	111000	10805753	1671	1671	1671	1671	0
533	20240328	110900	10805753	1671	1671	1671	1671	0
534	20240328	110800	10805753	1671	1671	1671	1671	0
535	20240328	110700	10805753	1671	1671	1671	1671	1
536	20240328	110600	10804082	1671	1671	1671	1671	11
537	20240328	110500	10785701	1678	1678	1678	1678	0
538	20240328	110400	10785701	1678	1678	1678	1678	0
539	20240328	110300	10785701	1678	1678	1678	1678	0
540	20240328	110200	10785701	1678	1678	1678	1678	5
541	20240328	110100	10777311	1678	1678	1678	1678	0
542	20240328	110000	10777311	1678	1678	1678	1678	0
543	20240328	105900	10777311	1678	1678	1678	1678	0
544	20240328	105800	10777311	1678	1678	1678	1678	0
545	20240328	105700	10777311	1678	1678	1678	1678	0
546	20240328	105600	10777311	1678	1678	1678	1678	0
547	20240328	105500	10777311	1678	1678	1678	1678	0
548	20240328	105400	10777311	1678	1678	1678	1678	0
549	20240328	105300	10777311	1678	1678	1678	1678	0
550	20240328	105200	10777311	1678	1678	1678	1678	0
551	20240328	105100	10777311	1678	1678	1678	1678	0
552	20240328	105000	10777311	1678	1678	1678	1678	0
553	20240328	104900	10777311	1678	1678	1678	1678	0
554	20240328	104800	10777311	1678	1678	1678	1678	0
555	20240328	104700	10777311	1678	1678	1678	1678	0
556	20240328	104600	10777311	1678	1678	1678	1678	4
557	20240328	104500	10770599	1680	1680	1680	1680	0
558	20240328	104400	10770599	1680	1680	1680	1680	0
559	20240328	104300	10770599	1680	1680	1680	1680	0
560	20240328	104200	10770599	1680	1680	1680	1680	0
561	20240328	104100	10770599	1680	1680	1680	1680	5
562	20240328	104000	10762199	1680	1680	1680	1680	0
563	20240328	103900	10762199	1680	1680	1680	1680	0
564	20240328	103800	10762199	1680	1680	1680	1680	0
565	20240328	103700	10762199	1680	1680	1680	1680	0
566	20240328	103600	10762199	1680	1680	1680	1680	0
567	20240328	103500	10762199	1680	1680	1680	1680	0
568	20240328	103400	10762199	1680	1680	1680	1680	0
569	20240328	103300	10762199	1680	1680	1680	1680	0
570	20240328	103200	10762199	1680	1680	1680	1680	0
571	20240328	103100	10762199	1680	1680	1680	1680	0
572	20240328	103000	10762199	1680	1680	1680	1680	1
573	20240328	102900	10760519	1680	1680	1680	1680	0
574	20240328	102800	10760519	1680	1680	1680	1680	10
575	20240328	102700	10743719	1669	1669	1669	1669	0
576	20240328	102600	10743719	1669	1669	1669	1669	0
577	20240328	102500	10743719	1669	1673	1673	1669	1696
578	20240328	102400	7911748	1681	1681	1681	1681	0
579	20240328	102300	7911748	1681	1681	1681	1681	0
580	20240328	102200	7911748	1681	1681	1681	1681	0
581	20240328	102100	7911748	1681	1681	1681	1681	0
582	20240328	102000	7911748	1681	1681	1681	1681	0
583	20240328	101900	7911748	1681	1681	1681	1681	0
584	20240328	101800	7911748	1681	1681	1681	1681	0
585	20240328	101700	7911748	1681	1681	1681	1681	10
586	20240328	101600	7894938	1673	1673	1673	1673	0
587	20240328	101500	7894938	1673	1673	1673	1673	0
588	20240328	101400	7894938	1673	1673	1673	1673	0
589	20240328	101300	7894938	1673	1673	1673	1673	0
590	20240328	101200	7894938	1673	1673	1673	1673	0
591	20240328	101100	7894938	1673	1673	1673	1673	0
592	20240328	101000	7894938	1673	1673	1673	1673	0
593	20240328	100900	7894938	1673	1673	1673	1673	1
594	20240328	100800	7893265	1672	1672	1672	1672	11
595	20240328	100700	7874873	1678	1678	1678	1678	0
596	20240328	100600	7874873	1678	1681	1681	1678	303
597	20240328	100500	7366430	1681	1681	1681	1681	10
598	20240328	100400	7349620	1681	1681	1681	1681	0
599	20240328	100300	7349620	1681	1681	1681	1681	0
600	20240328	100200	7349620	1681	1681	1681	1681	10
601	20240328	100100	7332810	1673	1673	1673	1673	321
602	20240328	100000	6795777	1673	1673	1673	1673	0
603	20240328	095900	6795777	1673	1673	1673	1673	13
604	20240328	095800	6774028	1673	1673	1673	1673	0
605	20240328	095700	6774028	1673	1673	1673	1673	0
606	20240328	095600	6774028	1673	1673	1673	1673	1
607	20240328	095500	6772355	1671	1671	1671	1671	0
608	20240328	095400	6772355	1671	1671	1671	1671	0
609	20240328	095300	6772355	1671	1671	1671	1671	0
610	20240328	095200	6772355	1671	1672	1672	1671	53
611	20240328	095100	6683791	1681	1681	1681	1681	0
612	20240328	095000	6683791	1681	1681	1681	1681	0
613	20240328	094900	6683791	1681	1681	1681	1681	0
614	20240328	094800	6683791	1681	1681	1681	1681	0
615	20240328	094700	6683791	1681	1681	1681	1681	0
616	20240328	094600	6683791	1681	1681	1681	1681	0
617	20240328	094500	6683791	1681	1681	1681	1681	0
618	20240328	094400	6683791	1681	1681	1681	1681	4
619	20240328	094300	6677067	1672	1672	1672	1672	0
620	20240328	094200	6677067	1672	1672	1672	1672	1
621	20240328	094100	6675395	1671	1671	1671	1671	0
622	20240328	094000	6675395	1671	1671	1671	1671	0
623	20240328	093900	6675395	1671	1671	1671	1671	0
624	20240328	093800	6675395	1671	1671	1671	1671	1
625	20240328	093700	6673724	1671	1671	1671	1671	1
626	20240328	093600	6672053	1671	1671	1671	1671	1
627	20240328	093500	6670382	1671	1671	1671	1671	1
628	20240328	093400	6668711	1671	1671	1671	1671	1
629	20240328	093300	6667040	1671	1671	1671	1671	1
630	20240328	093200	6665369	1670	1670	1670	1670	1
631	20240328	093100	6663699	1670	1670	1670	1670	1
632	20240328	093000	6662029	1681	1670	1681	1670	4
633	20240328	092900	6655316	1681	1670	1681	1670	6
634	20240328	092800	6645241	1670	1670	1670	1670	5
635	20240328	092700	6636891	1681	1668	1681	1668	6
636	20240328	092600	6626844	1682	1668	1682	1668	46
637	20240328	092500	6549522	1668	1668	1668	1668	3
638	20240328	092400	6544518	1668	1669	1669	1668	3
639	20240328	092300	6539512	1681	1668	1681	1668	33
640	20240328	092200	6484089	1668	1668	1668	1668	3
641	20240328	092100	6479085	1668	1668	1668	1668	5
642	20240328	092000	6470745	1668	1668	1668	1668	3
643	20240328	091900	6465741	1681	1668	1681	1668	23
644	20240328	091800	6427119	1668	1668	1668	1668	285
645	20240328	091700	5951739	1668	1667	1668	1667	115
646	20240328	091600	5759922	1667	1668	1668	1667	9
647	20240328	091500	5744912	1668	1668	1681	1668	8
648	20240328	091400	5731503	1682	1668	1682	1668	13
649	20240328	091300	5709682	1682	1670	1682	1670	13
650	20240328	091200	5687857	1668	1667	1681	1667	6
651	20240328	091100	5677839	1667	1667	1667	1667	3
652	20240328	091000	5672838	1667	1667	1667	1667	3
653	20240328	090900	5667837	1667	1667	1667	1667	3
654	20240328	090800	5662836	1667	1667	1667	1667	3
655	20240328	090700	5657835	1667	1667	1667	1667	3
656	20240328	090600	5652834	1667	1667	1667	1667	3
657	20240328	090500	5647833	1667	1667	1667	1667	3
658	20240328	090400	5642832	1667	1667	1667	1667	5
659	20240328	090300	5634497	1673	1667	1673	1667	678
660	20240328	090200	4500221	1673	1667	1673	1667	13
661	20240328	090100	4478502	1668	1668	1668	1668	531
662	20240328	090000	3592794	1669	1673	1673	1669	2148