KissMeData/322780/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203200	172253893	1848	1848	1848	1848	652
3	20240327	203100	172253893	1848	1848	1848	1848	0
4	20240327	203000	172253893	1848	1848	1848	1848	0
5	20240327	202900	172253893	1848	1848	1848	1848	0
6	20240327	202800	172253893	1848	1848	1848	1848	0
7	20240327	202700	172253893	1848	1848	1848	1848	0
8	20240327	202600	172253893	1848	1848	1848	1848	0
9	20240327	202500	172253893	1848	1848	1848	1848	0
10	20240327	202400	172253893	1848	1848	1848	1848	0
11	20240327	202300	172253893	1848	1848	1848	1848	0
12	20240327	202200	172253893	1848	1848	1848	1848	0
13	20240327	202100	172253893	1848	1848	1848	1848	0
14	20240327	202000	172253893	1848	1848	1848	1848	0
15	20240327	201900	172253893	1848	1848	1848	1848	0
16	20240327	201800	172253893	1848	1848	1848	1848	0
17	20240327	201700	172253893	1848	1848	1848	1848	0
18	20240327	201600	172253893	1848	1848	1848	1848	0
19	20240327	201500	172253893	1848	1848	1848	1848	0
20	20240327	201400	172253893	1848	1848	1848	1848	0
21	20240327	201300	172253893	1848	1848	1848	1848	0
22	20240327	201200	172253893	1848	1848	1848	1848	0
23	20240327	201100	172253893	1848	1848	1848	1848	0
24	20240327	201000	172253893	1848	1848	1848	1848	0
25	20240327	200900	172253893	1848	1848	1848	1848	0
26	20240327	200800	172253893	1848	1848	1848	1848	0
27	20240327	200700	172253893	1848	1848	1848	1848	0
28	20240327	200600	172253893	1848	1848	1848	1848	0
29	20240327	200500	172253893	1848	1848	1848	1848	0
30	20240327	200400	172253893	1848	1848	1848	1848	0
31	20240327	200300	172253893	1848	1848	1848	1848	0
32	20240327	200200	172253893	1848	1848	1848	1848	652
33	20240327	200100	172253893	1848	1848	1848	1848	0
34	20240327	200000	172253893	1848	1848	1848	1848	0
35	20240327	195900	172253893	1848	1848	1848	1848	0
36	20240327	195800	172253893	1848	1848	1848	1848	0
37	20240327	195700	172253893	1848	1848	1848	1848	0
38	20240327	195600	172253893	1848	1848	1848	1848	0
39	20240327	195500	172253893	1848	1848	1848	1848	0
40	20240327	195400	172253893	1848	1848	1848	1848	0
41	20240327	195300	172253893	1848	1848	1848	1848	0
42	20240327	195200	172253893	1848	1848	1848	1848	0
43	20240327	195100	172253893	1848	1848	1848	1848	0
44	20240327	195000	172253893	1848	1848	1848	1848	0
45	20240327	194900	172253893	1848	1848	1848	1848	0
46	20240327	194800	172253893	1848	1848	1848	1848	0
47	20240327	194700	172253893	1848	1848	1848	1848	0
48	20240327	194600	172253893	1848	1848	1848	1848	0
49	20240327	194500	172253893	1848	1848	1848	1848	0
50	20240327	194400	172253893	1848	1848	1848	1848	0
51	20240327	194300	172253893	1848	1848	1848	1848	0
52	20240327	194200	172253893	1848	1848	1848	1848	0
53	20240327	194100	172253893	1848	1848	1848	1848	0
54	20240327	194000	172253893	1848	1848	1848	1848	0
55	20240327	193900	172253893	1848	1848	1848	1848	0
56	20240327	193800	172253893	1848	1848	1848	1848	0
57	20240327	193700	172253893	1848	1848	1848	1848	0
58	20240327	193600	172253893	1848	1848	1848	1848	0
59	20240327	193500	172253893	1848	1848	1848	1848	0
60	20240327	193400	172253893	1848	1848	1848	1848	0
61	20240327	193300	172253893	1848	1848	1848	1848	0
62	20240327	193200	172253893	1848	1848	1848	1848	652
63	20240327	193100	172253893	1848	1848	1848	1848	0
64	20240327	193000	172253893	1848	1848	1848	1848	0
65	20240327	192900	172253893	1848	1848	1848	1848	0
66	20240327	192800	172253893	1848	1848	1848	1848	0
67	20240327	192700	172253893	1848	1848	1848	1848	0
68	20240327	192600	172253893	1848	1848	1848	1848	0
69	20240327	192500	172253893	1848	1848	1848	1848	0
70	20240327	192400	172253893	1848	1848	1848	1848	0
71	20240327	192300	172253893	1848	1848	1848	1848	0
72	20240327	192200	172253893	1848	1848	1848	1848	0
73	20240327	192100	172253893	1848	1848	1848	1848	0
74	20240327	192000	172253893	1848	1848	1848	1848	0
75	20240327	191900	172253893	1848	1848	1848	1848	0
76	20240327	191800	172253893	1848	1848	1848	1848	0
77	20240327	191700	172253893	1848	1848	1848	1848	0
78	20240327	191600	172253893	1848	1848	1848	1848	0
79	20240327	191500	172253893	1848	1848	1848	1848	0
80	20240327	191400	172253893	1848	1848	1848	1848	0
81	20240327	191300	172253893	1848	1848	1848	1848	0
82	20240327	191200	172253893	1848	1848	1848	1848	0
83	20240327	191100	172253893	1848	1848	1848	1848	0
84	20240327	191000	172253893	1848	1848	1848	1848	0
85	20240327	190900	172253893	1848	1848	1848	1848	0
86	20240327	190800	172253893	1848	1848	1848	1848	0
87	20240327	190700	172253893	1848	1848	1848	1848	0
88	20240327	190600	172253893	1848	1848	1848	1848	0
89	20240327	190500	172253893	1848	1848	1848	1848	0
90	20240327	190400	172253893	1848	1848	1848	1848	0
91	20240327	190300	172253893	1848	1848	1848	1848	0
92	20240327	190200	172253893	1848	1848	1848	1848	652
93	20240327	190100	172253893	1848	1848	1848	1848	0
94	20240327	190000	172253893	1848	1848	1848	1848	0
95	20240327	185900	172253893	1848	1848	1848	1848	0
96	20240327	185800	172253893	1848	1848	1848	1848	0
97	20240327	185700	172253893	1848	1848	1848	1848	0
98	20240327	185600	172253893	1848	1848	1848	1848	0
99	20240327	185500	172253893	1848	1848	1848	1848	0
100	20240327	185400	172253893	1848	1848	1848	1848	0
101	20240327	185300	172253893	1848	1848	1848	1848	0
102	20240327	185200	172253893	1848	1848	1848	1848	0
103	20240327	185100	172253893	1848	1848	1848	1848	0
104	20240327	185000	172253893	1848	1848	1848	1848	0
105	20240327	184900	172253893	1848	1848	1848	1848	0
106	20240327	184800	172253893	1848	1848	1848	1848	0
107	20240327	184700	172253893	1848	1848	1848	1848	0
108	20240327	184600	172253893	1848	1848	1848	1848	0
109	20240327	184500	172253893	1848	1848	1848	1848	0
110	20240327	184400	172253893	1848	1848	1848	1848	0
111	20240327	184300	172253893	1848	1848	1848	1848	0
112	20240327	184200	172253893	1848	1848	1848	1848	0
113	20240327	184100	172253893	1848	1848	1848	1848	0
114	20240327	184000	172253893	1848	1848	1848	1848	0
115	20240327	183900	172253893	1848	1848	1848	1848	0
116	20240327	183800	172253893	1848	1848	1848	1848	0
117	20240327	183700	172253893	1848	1848	1848	1848	0
118	20240327	183600	172253893	1848	1848	1848	1848	0
119	20240327	183500	172253893	1848	1848	1848	1848	0
120	20240327	183400	172253893	1848	1848	1848	1848	0
121	20240327	183300	172253893	1848	1848	1848	1848	0
122	20240327	183200	172253893	1848	1848	1848	1848	652
123	20240327	183100	172253893	1848	1848	1848	1848	0
124	20240327	183000	172253893	1848	1848	1848	1848	0
125	20240327	182900	172253893	1848	1848	1848	1848	0
126	20240327	182800	172253893	1848	1848	1848	1848	0
127	20240327	182700	172253893	1848	1848	1848	1848	0
128	20240327	182600	172253893	1848	1848	1848	1848	0
129	20240327	182500	172253893	1848	1848	1848	1848	0
130	20240327	182400	172253893	1848	1848	1848	1848	0
131	20240327	182300	172253893	1848	1848	1848	1848	0
132	20240327	182200	172253893	1848	1848	1848	1848	0
133	20240327	182100	172253893	1848	1848	1848	1848	0
134	20240327	182000	172253893	1848	1848	1848	1848	0
135	20240327	181900	172253893	1848	1848	1848	1848	0
136	20240327	181800	172253893	1848	1848	1848	1848	0
137	20240327	181700	172253893	1848	1848	1848	1848	0
138	20240327	181600	172253893	1848	1848	1848	1848	0
139	20240327	181500	172253893	1848	1848	1848	1848	0
140	20240327	181400	172253893	1848	1848	1848	1848	0
141	20240327	181300	172253893	1848	1848	1848	1848	0
142	20240327	181200	172253893	1848	1848	1848	1848	0
143	20240327	181100	172253893	1848	1848	1848	1848	0
144	20240327	181000	172253893	1848	1848	1848	1848	0
145	20240327	180900	172253893	1848	1848	1848	1848	0
146	20240327	180800	172253893	1848	1848	1848	1848	0
147	20240327	180700	172253893	1848	1848	1848	1848	0
148	20240327	180600	172253893	1848	1848	1848	1848	0
149	20240327	180500	172253893	1848	1848	1848	1848	0
150	20240327	180400	172253893	1848	1848	1848	1848	0
151	20240327	180300	172253893	1848	1848	1848	1848	0
152	20240327	180200	172253893	1848	1848	1848	1848	652
153	20240327	180100	172253893	1848	1848	1848	1848	0
154	20240327	180000	172253893	1848	1848	1848	1848	0
155	20240327	175900	172253893	1848	1848	1848	1848	0
156	20240327	175800	172253893	1848	1848	1848	1848	0
157	20240327	175700	172253893	1848	1848	1848	1848	0
158	20240327	175600	172253893	1848	1848	1848	1848	0
159	20240327	175500	172253893	1848	1848	1848	1848	0
160	20240327	175400	172253893	1848	1848	1848	1848	0
161	20240327	175300	172253893	1848	1848	1848	1848	0
162	20240327	175200	172253893	1848	1848	1848	1848	0
163	20240327	175100	172253893	1848	1848	1848	1848	0
164	20240327	175000	172253893	1848	1848	1848	1848	0
165	20240327	174900	172253893	1848	1848	1848	1848	0
166	20240327	174800	172253893	1848	1848	1848	1848	0
167	20240327	174700	172253893	1848	1848	1848	1848	0
168	20240327	174600	172253893	1848	1848	1848	1848	0
169	20240327	174500	172253893	1848	1848	1848	1848	0
170	20240327	174400	172253893	1848	1848	1848	1848	0
171	20240327	174300	172253893	1848	1848	1848	1848	0
172	20240327	174200	172253893	1848	1848	1848	1848	0
173	20240327	174100	172253893	1848	1848	1848	1848	0
174	20240327	174000	172253893	1848	1848	1848	1848	0
175	20240327	173900	172253893	1848	1848	1848	1848	0
176	20240327	173800	172253893	1848	1848	1848	1848	0
177	20240327	173700	172253893	1848	1848	1848	1848	0
178	20240327	173600	172253893	1848	1848	1848	1848	0
179	20240327	173500	172253893	1848	1848	1848	1848	0
180	20240327	173400	172253893	1848	1848	1848	1848	0
181	20240327	173300	172253893	1848	1848	1848	1848	0
182	20240327	173200	172253893	1848	1848	1848	1848	652
183	20240327	173100	172253893	1848	1848	1848	1848	0
184	20240327	173000	172253893	1848	1848	1848	1848	0
185	20240327	172900	172253893	1848	1848	1848	1848	0
186	20240327	172800	172253893	1848	1848	1848	1848	0
187	20240327	172700	172253893	1848	1848	1848	1848	0
188	20240327	172600	172253893	1848	1848	1848	1848	0
189	20240327	172500	172253893	1848	1848	1848	1848	0
190	20240327	172400	172253893	1848	1848	1848	1848	0
191	20240327	172300	172253893	1848	1848	1848	1848	0
192	20240327	172200	172253893	1848	1848	1848	1848	0
193	20240327	172100	172253893	1848	1848	1848	1848	0
194	20240327	172000	172253893	1848	1848	1848	1848	0
195	20240327	171900	172253893	1848	1848	1848	1848	0
196	20240327	171800	172253893	1848	1848	1848	1848	0
197	20240327	171700	172253893	1848	1848	1848	1848	0
198	20240327	171600	172253893	1848	1848	1848	1848	0
199	20240327	171500	172253893	1848	1848	1848	1848	0
200	20240327	171400	172253893	1848	1848	1848	1848	0
201	20240327	171300	172253893	1848	1848	1848	1848	0
202	20240327	171200	172253893	1848	1848	1848	1848	0
203	20240327	171100	172253893	1848	1848	1848	1848	0
204	20240327	171000	172253893	1848	1848	1848	1848	0
205	20240327	170900	172253893	1848	1848	1848	1848	0
206	20240327	170800	172253893	1848	1848	1848	1848	0
207	20240327	170700	172253893	1848	1848	1848	1848	0
208	20240327	170600	172253893	1848	1848	1848	1848	0
209	20240327	170500	172253893	1848	1848	1848	1848	0
210	20240327	170400	172253893	1848	1848	1848	1848	0
211	20240327	170300	172253893	1848	1848	1848	1848	0
212	20240327	170200	172253893	1848	1848	1848	1848	652
213	20240327	170100	172253893	1848	1848	1848	1848	0
214	20240327	170000	172253893	1848	1848	1848	1848	0
215	20240327	165900	172253893	1848	1848	1848	1848	0
216	20240327	165800	172253893	1848	1848	1848	1848	0
217	20240327	165700	172253893	1848	1848	1848	1848	0
218	20240327	165600	172253893	1848	1848	1848	1848	0
219	20240327	165500	172253893	1848	1848	1848	1848	0
220	20240327	165400	172253893	1848	1848	1848	1848	0
221	20240327	165300	172253893	1848	1848	1848	1848	0
222	20240327	165200	172253893	1848	1848	1848	1848	0
223	20240327	165100	172253893	1848	1848	1848	1848	0
224	20240327	165000	172253893	1848	1848	1848	1848	0
225	20240327	164900	172253893	1848	1848	1848	1848	0
226	20240327	164800	172253893	1848	1848	1848	1848	0
227	20240327	164700	172253893	1848	1848	1848	1848	0
228	20240327	164600	172253893	1848	1848	1848	1848	0
229	20240327	164500	172253893	1848	1848	1848	1848	0
230	20240327	164400	172253893	1848	1848	1848	1848	0
231	20240327	164300	172253893	1848	1848	1848	1848	0
232	20240327	164200	172253893	1848	1848	1848	1848	0
233	20240327	164100	172253893	1848	1848	1848	1848	0
234	20240327	164000	172253893	1848	1848	1848	1848	0
235	20240327	163900	172253893	1848	1848	1848	1848	0
236	20240327	163800	172253893	1848	1848	1848	1848	0
237	20240327	163700	172253893	1848	1848	1848	1848	0
238	20240327	163600	172253893	1848	1848	1848	1848	0
239	20240327	163500	172253893	1848	1848	1848	1848	0
240	20240327	163400	172253893	1848	1848	1848	1848	0
241	20240327	163300	172253893	1848	1848	1848	1848	0
242	20240327	163200	172253893	1848	1848	1848	1848	652
243	20240327	163100	172253893	1848	1848	1848	1848	0
244	20240327	163000	172253893	1848	1848	1848	1848	0
245	20240327	162900	172253893	1848	1848	1848	1848	0
246	20240327	162800	172253893	1848	1848	1848	1848	0
247	20240327	162700	172253893	1848	1848	1848	1848	0
248	20240327	162600	172253893	1848	1848	1848	1848	0
249	20240327	162500	172253893	1848	1848	1848	1848	0
250	20240327	162400	172253893	1848	1848	1848	1848	0
251	20240327	162300	172253893	1848	1848	1848	1848	0
252	20240327	162200	172253893	1848	1848	1848	1848	0
253	20240327	162100	172253893	1848	1848	1848	1848	0
254	20240327	162000	172253893	1848	1848	1848	1848	0
255	20240327	161900	172253893	1848	1848	1848	1848	0
256	20240327	161800	172253893	1848	1848	1848	1848	0
257	20240327	161700	172253893	1848	1848	1848	1848	0
258	20240327	161600	172253893	1848	1848	1848	1848	0
259	20240327	161500	172253893	1848	1848	1848	1848	0
260	20240327	161400	172253893	1848	1848	1848	1848	0
261	20240327	161300	172253893	1848	1848	1848	1848	0
262	20240327	161200	172253893	1848	1848	1848	1848	0
263	20240327	161100	172253893	1848	1848	1848	1848	0
264	20240327	161000	172253893	1848	1848	1848	1848	0
265	20240327	160900	172253893	1848	1848	1848	1848	0
266	20240327	160800	172253893	1848	1848	1848	1848	0
267	20240327	160700	172253893	1848	1848	1848	1848	0
268	20240327	160600	172253893	1848	1848	1848	1848	0
269	20240327	160500	172253893	1848	1848	1848	1848	0
270	20240327	160400	172253893	1848	1848	1848	1848	0
271	20240327	160300	172253893	1848	1848	1848	1848	0
272	20240327	160200	172253893	1848	1848	1848	1848	652
273	20240327	160100	172253893	1848	1848	1848	1848	0
274	20240327	160000	172253893	1848	1848	1848	1848	0
275	20240327	155900	172253893	1848	1848	1848	1848	0
276	20240327	155800	172253893	1848	1848	1848	1848	0
277	20240327	155700	172253893	1848	1848	1848	1848	0
278	20240327	155600	172253893	1848	1848	1848	1848	0
279	20240327	155500	172253893	1848	1848	1848	1848	0
280	20240327	155400	172253893	1848	1848	1848	1848	0
281	20240327	155300	172253893	1848	1848	1848	1848	0
282	20240327	155200	172253893	1848	1848	1848	1848	0
283	20240327	155100	172253893	1848	1848	1848	1848	0
284	20240327	155000	172253893	1848	1848	1848	1848	0
285	20240327	154900	172253893	1848	1848	1848	1848	0
286	20240327	154800	172253893	1848	1848	1848	1848	0
287	20240327	154700	172253893	1848	1848	1848	1848	0
288	20240327	154600	172253893	1848	1848	1848	1848	0
289	20240327	154500	172253893	1848	1848	1848	1848	0
290	20240327	154400	172253893	1848	1848	1848	1848	0
291	20240327	154300	172253893	1848	1848	1848	1848	0
292	20240327	154200	172253893	1848	1848	1848	1848	0
293	20240327	154100	172253893	1848	1848	1848	1848	0
294	20240327	154000	172253893	1848	1848	1848	1848	0
295	20240327	153900	172253893	1848	1848	1848	1848	0
296	20240327	153800	172253893	1848	1848	1848	1848	0
297	20240327	153700	172253893	1848	1848	1848	1848	0
298	20240327	153600	172253893	1848	1848	1848	1848	0
299	20240327	153500	172253893	1848	1848	1848	1848	0
300	20240327	153400	172253893	1848	1848	1848	1848	0
301	20240327	153300	172253893	1848	1848	1848	1848	0
302	20240327	153200	172253893	1848	1848	1848	1848	652
303	20240327	153100	172253893	1848	1848	1848	1848	0
304	20240327	153000	172253893	1848	1848	1848	1848	652
305	20240327	152900	171048997	1848	1848	1848	1848	0
306	20240327	152800	171048997	1848	1848	1848	1848	0
307	20240327	152700	171048997	1848	1848	1848	1848	0
308	20240327	152600	171048997	1848	1848	1848	1848	0
309	20240327	152500	171048997	1848	1848	1848	1848	0
310	20240327	152400	171048997	1848	1848	1848	1848	0
311	20240327	152300	171048997	1848	1848	1848	1848	0
312	20240327	152200	171048997	1848	1848	1848	1848	0
313	20240327	152100	171048997	1848	1848	1848	1848	0
314	20240327	152000	171048997	1848	1848	1848	1848	0
315	20240327	151900	171048997	1848	1848	1848	1848	0
316	20240327	151800	171048997	1848	1848	1848	1848	1
317	20240327	151700	171047149	1850	1850	1850	1850	5
318	20240327	151600	171037899	1851	1832	1851	1832	1279
319	20240327	151500	168671980	1851	1842	1851	1842	3000
320	20240327	151400	163131412	1842	1842	1842	1842	1
321	20240327	151300	163129570	1829	1829	1829	1829	41
322	20240327	151200	163054581	1845	1845	1845	1845	0
323	20240327	151100	163054581	1845	1845	1845	1845	0
324	20240327	151000	163054581	1845	1844	1845	1844	133
325	20240327	150900	162809241	1843	1843	1843	1843	312
326	20240327	150800	162234225	1843	1843	1843	1842	388
327	20240327	150700	161519226	1843	1837	1843	1837	566
328	20240327	150600	160476262	1837	1837	1837	1837	890
329	20240327	150500	158841332	1837	1838	1839	1837	631
330	20240327	150400	157681263	1839	1841	1841	1839	602
331	20240327	150300	156573796	1841	1843	1843	1841	1118
332	20240327	150200	154514892	1844	1844	1845	1844	566
333	20240327	150100	153471166	1844	1843	1844	1843	407
334	20240327	150000	152720776	1843	1844	1844	1843	288
335	20240327	145900	152189747	1844	1844	1844	1844	895
336	20240327	145800	150539367	1845	1844	1845	1844	267
337	20240327	145700	150047014	1844	1844	1845	1844	1027
338	20240327	145600	148153224	1841	1843	1843	1839	4490
339	20240327	145500	139886032	1841	1840	1843	1840	771
340	20240327	145400	138466297	1839	1840	1840	1839	1498
341	20240327	145300	135710233	1841	1840	1841	1839	537
342	20240327	145200	134722128	1840	1835	1840	1835	1195
343	20240327	145100	132525090	1835	1835	1835	1835	391
344	20240327	145000	131807605	1834	1834	1834	1834	620
345	20240327	144900	130670525	1833	1833	1834	1833	384
346	20240327	144800	129966371	1832	1832	1832	1831	422
347	20240327	144700	129193288	1831	1831	1831	1831	248
348	20240327	144600	128739200	1830	1830	1830	1830	409
349	20240327	144500	127990730	1829	1829	1830	1829	1239
350	20240327	144400	125723760	1829	1829	1830	1829	1183
351	20240327	144300	123559553	1830	1829	1830	1829	1225
352	20240327	144200	121317859	1830	1829	1830	1829	738
353	20240327	144100	119967965	1829	1828	1829	1828	532
354	20240327	144000	118995167	1828	1828	1828	1828	501
355	20240327	143900	118079339	1827	1826	1827	1826	898
356	20240327	143800	116438889	1826	1826	1826	1826	834
357	20240327	143700	114916005	1819	1824	1825	1819	660
358	20240327	143600	113711874	1824	1822	1824	1822	1756
359	20240327	143500	110509693	1822	1814	1822	1814	3608
360	20240327	143400	103950313	1813	1810	1813	1810	1914
361	20240327	143300	100481369	1811	1810	1811	1810	85
362	20240327	143200	100327474	1811	1810	1811	1810	75
363	20240327	143100	100191688	1811	1810	1811	1810	1442
364	20240327	143000	97581176	1810	1808	1811	1808	513
365	20240327	142900	96652730	1808	1808	1808	1808	39
366	20240327	142800	96582218	1809	1809	1809	1808	1107
367	20240327	142700	94579773	1809	1808	1809	1808	1387
368	20240327	142600	92070730	1809	1809	1809	1809	847
369	20240327	142500	90538507	1809	1809	1810	1809	265
370	20240327	142400	90059033	1810	1809	1810	1809	455
371	20240327	142300	89235893	1809	1810	1810	1803	431
372	20240327	142200	88457968	1810	1810	1810	1810	683
373	20240327	142100	87221738	1810	1810	1810	1810	248
374	20240327	142000	86772858	1810	1807	1810	1807	9
375	20240327	141900	86756571	1811	1807	1811	1807	209
376	20240327	141800	86378900	1807	1807	1807	1807	0
377	20240327	141700	86378900	1807	1807	1807	1807	0
378	20240327	141600	86378900	1807	1807	1807	1807	1414
379	20240327	141500	83823802	1807	1807	1807	1807	11
380	20240327	141400	83803925	1812	1812	1812	1812	0
381	20240327	141300	83803925	1812	1812	1812	1812	121
382	20240327	141200	83584673	1812	1812	1812	1812	0
383	20240327	141100	83584673	1812	1812	1812	1812	0
384	20240327	141000	83584673	1812	1812	1812	1812	0
385	20240327	140900	83584673	1812	1812	1812	1812	0
386	20240327	140800	83584673	1812	1812	1812	1812	3
387	20240327	140700	83579237	1807	1807	1807	1807	50
388	20240327	140600	83488887	1807	1812	1812	1807	90
389	20240327	140500	83326237	1807	1807	1807	1807	84
390	20240327	140400	83174449	1812	1812	1812	1812	0
391	20240327	140300	83174449	1812	1807	1812	1807	41
392	20240327	140200	83100353	1810	1810	1810	1810	1024
393	20240327	140100	81246913	1810	1807	1810	1807	1975
394	20240327	140000	77674563	1803	1803	1803	1803	15
395	20240327	135900	77647518	1803	1803	1803	1803	140
396	20240327	135800	77395098	1806	1804	1806	1804	765
397	20240327	135700	76014034	1804	1804	1804	1804	0
398	20240327	135600	76014034	1804	1804	1804	1804	0
399	20240327	135500	76014034	1804	1804	1804	1804	1
400	20240327	135400	76012230	1803	1803	1803	1803	30
401	20240327	135300	75958140	1803	1803	1803	1803	1
402	20240327	135200	75956337	1803	1803	1803	1803	320
403	20240327	135100	75379377	1805	1805	1805	1805	0
404	20240327	135000	75379377	1805	1805	1805	1805	0
405	20240327	134900	75379377	1805	1805	1805	1805	0
406	20240327	134800	75379377	1805	1805	1805	1805	0
407	20240327	134700	75379377	1805	1805	1805	1805	5
408	20240327	134600	75370352	1805	1805	1805	1805	0
409	20240327	134500	75370352	1805	1801	1805	1801	1959
410	20240327	134400	71838383	1801	1801	1801	1801	0
411	20240327	134300	71838383	1801	1801	1801	1801	47
412	20240327	134200	71753736	1800	1797	1801	1797	688
413	20240327	134100	70515520	1799	1799	1799	1799	0
414	20240327	134000	70515520	1799	1790	1799	1790	27
415	20240327	133900	70467178	1793	1793	1793	1793	0
416	20240327	133800	70467178	1793	1793	1793	1793	9
417	20240327	133700	70451041	1799	1799	1799	1799	1247
418	20240327	133600	68207688	1801	1795	1801	1795	1962
419	20240327	133500	64676669	1795	1791	1795	1791	5
420	20240327	133400	64667704	1790	1790	1790	1790	0
421	20240327	133300	64667704	1790	1790	1790	1790	0
422	20240327	133200	64667704	1790	1786	1790	1786	798
423	20240327	133100	63239809	1785	1785	1785	1785	0
424	20240327	133000	63239809	1785	1785	1785	1785	0
425	20240327	132900	63239809	1785	1785	1785	1785	1
426	20240327	132800	63238024	1785	1785	1785	1785	38
427	20240327	132700	63170194	1785	1785	1785	1785	38
428	20240327	132600	63102364	1785	1785	1785	1785	38
429	20240327	132500	63034534	1785	1784	1785	1784	1903
430	20240327	132400	59637700	1783	1782	1783	1782	1674
431	20240327	132300	56653004	1782	1782	1782	1782	100
432	20240327	132200	56474804	1781	1781	1781	1781	0
433	20240327	132100	56474804	1781	1781	1781	1781	0
434	20240327	132000	56474804	1781	1781	1781	1781	0
435	20240327	131900	56474804	1781	1781	1781	1781	0
436	20240327	131800	56474804	1781	1781	1781	1781	1086
437	20240327	131700	54540638	1781	1780	1781	1780	241
438	20240327	131600	54111657	1779	1779	1779	1779	0
439	20240327	131500	54111657	1779	1779	1779	1779	1040
440	20240327	131400	52261497	1778	1778	1778	1778	20
441	20240327	131300	52225937	1778	1777	1778	1777	24
442	20240327	131200	52183275	1776	1773	1776	1773	53
443	20240327	131100	52089221	1773	1773	1773	1773	13
444	20240327	131000	52066172	1770	1770	1770	1770	0
445	20240327	130900	52066172	1770	1770	1770	1770	0
446	20240327	130800	52066172	1770	1770	1770	1770	0
447	20240327	130700	52066172	1770	1770	1770	1770	0
448	20240327	130600	52066172	1770	1770	1770	1770	0
449	20240327	130500	52066172	1770	1770	1770	1770	0
450	20240327	130400	52066172	1770	1772	1772	1770	4
451	20240327	130300	52059089	1773	1773	1773	1773	0
452	20240327	130200	52059089	1773	1773	1773	1773	0
453	20240327	130100	52059089	1773	1773	1773	1773	0
454	20240327	130000	52059089	1773	1773	1773	1773	1
455	20240327	125900	52057316	1765	1765	1765	1765	0
456	20240327	125800	52057316	1765	1765	1765	1765	0
457	20240327	125700	52057316	1765	1765	1765	1765	50
458	20240327	125600	51969066	1765	1772	1772	1765	2871
459	20240327	125500	46897290	1773	1773	1773	1773	0
460	20240327	125400	46897290	1773	1774	1774	1773	9
461	20240327	125300	46881326	1775	1778	1778	1775	34
462	20240327	125200	46820946	1778	1778	1778	1778	26
463	20240327	125100	46774718	1778	1778	1778	1778	0
464	20240327	125000	46774718	1778	1778	1778	1778	0
465	20240327	124900	46774718	1778	1778	1778	1778	21
466	20240327	124800	46737380	1778	1778	1778	1778	0
467	20240327	124700	46737380	1778	1778	1778	1778	0
468	20240327	124600	46737380	1778	1778	1778	1778	16
469	20240327	124500	46708932	1780	1780	1780	1780	0
470	20240327	124400	46708932	1780	1780	1780	1780	0
471	20240327	124300	46708932	1780	1780	1780	1780	0
472	20240327	124200	46708932	1780	1780	1780	1780	0
473	20240327	124100	46708932	1780	1780	1780	1780	0
474	20240327	124000	46708932	1780	1780	1780	1780	0
475	20240327	123900	46708932	1780	1780	1780	1780	0
476	20240327	123800	46708932	1780	1780	1780	1780	0
477	20240327	123700	46708932	1780	1780	1780	1780	0
478	20240327	123600	46708932	1780	1780	1780	1780	0
479	20240327	123500	46708932	1780	1780	1780	1780	1
480	20240327	123400	46707152	1780	1780	1780	1780	0
481	20240327	123300	46707152	1780	1780	1780	1780	17
482	20240327	123200	46676892	1781	1781	1781	1781	0
483	20240327	123100	46676892	1781	1781	1781	1781	0
484	20240327	123000	46676892	1781	1781	1781	1781	0
485	20240327	122900	46676892	1781	1781	1781	1781	1
486	20240327	122800	46675111	1781	1781	1781	1781	1
487	20240327	122700	46673330	1782	1782	1782	1782	0
488	20240327	122600	46673330	1782	1782	1782	1782	0
489	20240327	122500	46673330	1782	1781	1782	1781	103
490	20240327	122400	46489885	1780	1780	1780	1780	0
491	20240327	122300	46489885	1780	1780	1780	1780	0
492	20240327	122200	46489885	1780	1780	1780	1780	0
493	20240327	122100	46489885	1780	1780	1780	1780	0
494	20240327	122000	46489885	1780	1780	1780	1780	0
495	20240327	121900	46489885	1780	1780	1780	1780	0
496	20240327	121800	46489885	1780	1780	1780	1780	0
497	20240327	121700	46489885	1780	1780	1780	1780	0
498	20240327	121600	46489885	1780	1780	1780	1780	0
499	20240327	121500	46489885	1780	1780	1780	1780	28
500	20240327	121400	46440045	1780	1779	1780	1779	3972
501	20240327	121300	39370038	1779	1779	1779	1779	0
502	20240327	121200	39370038	1779	1779	1779	1779	0
503	20240327	121100	39370038	1779	1779	1779	1779	0
504	20240327	121000	39370038	1779	1779	1779	1779	0
505	20240327	120900	39370038	1779	1779	1779	1779	0
506	20240327	120800	39370038	1779	1779	1779	1779	0
507	20240327	120700	39370038	1779	1779	1779	1779	0
508	20240327	120600	39370038	1779	1779	1779	1779	0
509	20240327	120500	39370038	1779	1779	1779	1779	1
510	20240327	120400	39368259	1777	1777	1777	1777	0
511	20240327	120300	39368259	1777	1777	1777	1777	0
512	20240327	120200	39368259	1777	1777	1777	1777	0
513	20240327	120100	39368259	1777	1777	1777	1777	0
514	20240327	120000	39368259	1777	1777	1777	1777	1
515	20240327	115900	39366482	1777	1777	1777	1777	0
516	20240327	115800	39366482	1777	1777	1777	1777	0
517	20240327	115700	39366482	1777	1777	1777	1777	0
518	20240327	115600	39366482	1777	1777	1777	1777	0
519	20240327	115500	39366482	1777	1777	1777	1777	0
520	20240327	115400	39366482	1777	1777	1777	1777	0
521	20240327	115300	39366482	1777	1778	1778	1777	2
522	20240327	115200	39362927	1779	1779	1779	1779	2
523	20240327	115100	39359369	1780	1780	1780	1780	0
524	20240327	115000	39359369	1780	1780	1780	1780	0
525	20240327	114900	39359369	1780	1780	1780	1780	0
526	20240327	114800	39359369	1780	1780	1780	1780	0
527	20240327	114700	39359369	1780	1780	1780	1780	0
528	20240327	114600	39359369	1780	1780	1780	1780	0
529	20240327	114500	39359369	1780	1780	1780	1780	0
530	20240327	114400	39359369	1780	1780	1780	1780	0
531	20240327	114300	39359369	1780	1780	1780	1780	0
532	20240327	114200	39359369	1780	1780	1780	1780	0
533	20240327	114100	39359369	1780	1780	1780	1780	1
534	20240327	114000	39357589	1769	1769	1769	1769	0
535	20240327	113900	39357589	1769	1769	1769	1769	0
536	20240327	113800	39357589	1769	1769	1769	1769	0
537	20240327	113700	39357589	1769	1769	1769	1769	0
538	20240327	113600	39357589	1769	1769	1769	1769	0
539	20240327	113500	39357589	1769	1769	1769	1769	0
540	20240327	113400	39357589	1769	1769	1769	1769	0
541	20240327	113300	39357589	1769	1769	1769	1769	1
542	20240327	113200	39355820	1780	1780	1780	1780	0
543	20240327	113100	39355820	1780	1780	1780	1780	0
544	20240327	113000	39355820	1780	1780	1780	1780	0
545	20240327	112900	39355820	1780	1780	1780	1780	0
546	20240327	112800	39355820	1780	1780	1780	1780	0
547	20240327	112700	39355820	1780	1780	1780	1780	1
548	20240327	112600	39354040	1771	1771	1771	1771	171
549	20240327	112500	39051199	1780	1780	1780	1780	2
550	20240327	112400	39047639	1780	1780	1780	1780	8
551	20240327	112300	39033399	1781	1781	1781	1781	14
552	20240327	112200	39008465	1781	1781	1781	1781	0
553	20240327	112100	39008465	1781	1781	1781	1781	3
554	20240327	112000	39003122	1782	1782	1782	1782	0
555	20240327	111900	39003122	1782	1782	1782	1782	0
556	20240327	111800	39003122	1782	1782	1782	1782	0
557	20240327	111700	39003122	1782	1782	1782	1782	0
558	20240327	111600	39003122	1782	1782	1782	1782	0
559	20240327	111500	39003122	1782	1782	1782	1782	0
560	20240327	111400	39003122	1782	1782	1782	1782	1
561	20240327	111300	39001340	1782	1769	1783	1769	332
562	20240327	111200	38413042	1769	1769	1769	1769	1
563	20240327	111100	38411273	1782	1782	1782	1782	0
564	20240327	111000	38411273	1782	1782	1782	1782	17
565	20240327	110900	38380979	1772	1772	1772	1772	1
566	20240327	110800	38379207	1772	1772	1772	1772	205
567	20240327	110700	38015947	1772	1772	1772	1772	0
568	20240327	110600	38015947	1772	1772	1772	1772	1
569	20240327	110500	38014175	1767	1767	1767	1767	0
570	20240327	110400	38014175	1767	1767	1767	1767	0
571	20240327	110300	38014175	1767	1767	1767	1767	151
572	20240327	110200	37747358	1765	1765	1765	1765	0
573	20240327	110100	37747358	1765	1765	1765	1765	36
574	20240327	110000	37683818	1765	1765	1765	1765	0
575	20240327	105900	37683818	1765	1764	1765	1764	1223
576	20240327	105800	35525777	1765	1765	1765	1765	0
577	20240327	105700	35525777	1765	1765	1765	1765	431
578	20240327	105600	34765062	1766	1766	1766	1766	330
579	20240327	105500	34182282	1764	1764	1764	1764	0
580	20240327	105400	34182282	1764	1764	1764	1764	0
581	20240327	105300	34182282	1764	1764	1764	1764	0
582	20240327	105200	34182282	1764	1764	1764	1764	0
583	20240327	105100	34182282	1764	1764	1764	1764	368
584	20240327	105000	33533130	1764	1764	1764	1764	0
585	20240327	104900	33533130	1764	1764	1764	1764	0
586	20240327	104800	33533130	1764	1764	1764	1764	2
587	20240327	104700	33529602	1764	1764	1764	1764	2
588	20240327	104600	33526074	1765	1765	1765	1765	930
589	20240327	104500	31884624	1765	1770	1770	1765	3213
590	20240327	104400	26212533	1770	1770	1770	1770	0
591	20240327	104300	26212533	1770	1770	1770	1770	0
592	20240327	104200	26212533	1770	1770	1770	1770	0
593	20240327	104100	26212533	1770	1770	1770	1770	0
594	20240327	104000	26212533	1770	1771	1771	1770	938
595	20240327	103900	24551773	1772	1773	1773	1772	1919
596	20240327	103800	21151276	1773	1773	1773	1773	538
597	20240327	103700	20197402	1772	1772	1772	1772	0
598	20240327	103600	20197402	1772	1772	1772	1772	0
599	20240327	103500	20197402	1772	1772	1772	1772	0
600	20240327	103400	20197402	1772	1773	1773	1772	726
601	20240327	103300	18910394	1773	1773	1773	1773	0
602	20240327	103200	18910394	1773	1773	1773	1773	0
603	20240327	103100	18910394	1773	1773	1773	1773	0
604	20240327	103000	18910394	1773	1773	1773	1773	0
605	20240327	102900	18910394	1773	1774	1774	1773	391
606	20240327	102800	18216784	1774	1775	1775	1774	143
607	20240327	102700	17963052	1775	1775	1775	1775	0
608	20240327	102600	17963052	1775	1775	1775	1775	0
609	20240327	102500	17963052	1775	1775	1775	1775	0
610	20240327	102400	17963052	1775	1775	1775	1775	300
611	20240327	102300	17430552	1775	1775	1775	1775	5
612	20240327	102200	17421677	1775	1775	1775	1775	28
613	20240327	102100	17371977	1775	1775	1775	1775	0
614	20240327	102000	17371977	1775	1775	1775	1775	0
615	20240327	101900	17371977	1775	1775	1775	1775	0
616	20240327	101800	17371977	1775	1775	1775	1775	5
617	20240327	101700	17363102	1775	1775	1775	1775	0
618	20240327	101600	17363102	1775	1775	1775	1775	0
619	20240327	101500	17363102	1775	1775	1775	1775	0
620	20240327	101400	17363102	1775	1775	1775	1775	43
621	20240327	101300	17286777	1775	1775	1775	1775	0
622	20240327	101200	17286777	1775	1775	1775	1774	7
623	20240327	101100	17274354	1775	1775	1775	1775	247
624	20240327	101000	16835929	1775	1775	1775	1775	0
625	20240327	100900	16835929	1775	1775	1775	1775	0
626	20240327	100800	16835929	1775	1775	1775	1775	246
627	20240327	100700	16399279	1775	1775	1775	1775	113
628	20240327	100600	16198704	1775	1775	1775	1775	0
629	20240327	100500	16198704	1775	1775	1775	1775	0
630	20240327	100400	16198704	1775	1775	1775	1775	5
631	20240327	100300	16189829	1775	1775	1775	1775	560
632	20240327	100200	15195829	1775	1775	1775	1775	1
633	20240327	100100	15194054	1774	1774	1774	1774	0
634	20240327	100000	15194054	1774	1774	1774	1774	0
635	20240327	095900	15194054	1774	1774	1774	1774	0
636	20240327	095800	15194054	1774	1774	1774	1774	3
637	20240327	095700	15188732	1775	1775	1775	1775	14
638	20240327	095600	15163882	1774	1774	1774	1774	0
639	20240327	095500	15163882	1774	1774	1774	1774	0
640	20240327	095400	15163882	1774	1774	1774	1774	0
641	20240327	095300	15163882	1774	1774	1774	1774	0
642	20240327	095200	15163882	1774	1774	1774	1774	0
643	20240327	095100	15163882	1774	1774	1774	1774	30
644	20240327	095000	15110662	1775	1775	1775	1775	0
645	20240327	094900	15110662	1775	1775	1775	1775	0
646	20240327	094800	15110662	1775	1775	1775	1775	0
647	20240327	094700	15110662	1775	1775	1775	1775	0
648	20240327	094600	15110662	1775	1775	1775	1775	0
649	20240327	094500	15110662	1775	1775	1775	1775	0
650	20240327	094400	15110662	1775	1775	1775	1775	0
651	20240327	094300	15110662	1775	1775	1775	1775	0
652	20240327	094200	15110662	1775	1775	1775	1775	0
653	20240327	094100	15110662	1775	1775	1775	1775	0
654	20240327	094000	15110662	1775	1775	1775	1775	0
655	20240327	093900	15110662	1775	1775	1775	1775	110
656	20240327	093800	14915412	1775	1775	1775	1775	0
657	20240327	093700	14915412	1775	1775	1775	1775	10
658	20240327	093600	14897662	1773	1773	1773	1773	0
659	20240327	093500	14897662	1773	1773	1773	1773	2
660	20240327	093400	14894116	1773	1773	1773	1773	10
661	20240327	093300	14876386	1772	1772	1772	1772	0
662	20240327	093200	14876386	1772	1772	1772	1772	0
663	20240327	093100	14876386	1772	1772	1772	1772	0
664	20240327	093000	14876386	1772	1772	1772	1772	0
665	20240327	092900	14876386	1772	1772	1772	1772	0
666	20240327	092800	14876386	1772	1772	1772	1772	0
667	20240327	092700	14876386	1772	1772	1772	1772	0
668	20240327	092600	14876386	1772	1772	1772	1772	0
669	20240327	092500	14876386	1772	1772	1772	1772	220
670	20240327	092400	14486546	1772	1772	1772	1772	0
671	20240327	092300	14486546	1772	1772	1772	1772	280
672	20240327	092200	13990386	1772	1772	1772	1772	23
673	20240327	092100	13949630	1772	1775	1775	1772	587
674	20240327	092000	12908791	1773	1774	1774	1773	215
675	20240327	091900	12527592	1774	1774	1774	1774	200
676	20240327	091800	12172792	1775	1775	1775	1775	0
677	20240327	091700	12172792	1775	1775	1775	1775	0
678	20240327	091600	12172792	1775	1775	1775	1775	5
679	20240327	091500	12163917	1775	1775	1775	1775	0
680	20240327	091400	12163917	1775	1775	1775	1775	170
681	20240327	091300	11862167	1775	1775	1775	1775	35
682	20240327	091200	11800042	1775	1776	1776	1775	341
683	20240327	091100	11194482	1781	1782	1785	1781	1012
684	20240327	091000	9392068	1784	1784	1784	1784	1
685	20240327	090900	9390284	1784	1784	1784	1784	10
686	20240327	090800	9372444	1780	1780	1780	1780	78
687	20240327	090700	9233604	1776	1775	1776	1775	2833
688	20240327	090600	4202206	1774	1774	1774	1774	827
689	20240327	090500	2735108	1774	1774	1774	1774	220
690	20240327	090400	2344828	1774	1774	1774	1774	1
691	20240327	090300	2343054	1774	1774	1774	1774	6
692	20240327	090200	2332410	1771	1771	1771	1771	191
693	20240327	090100	1994149	1771	1771	1771	1771	1125
694	20240327	090000	1774	1774	1774	1774	1774	1