KissMeData/046390/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191600	119119553	1691	1691	1691	1691	629
3	20240327	191500	119119553	1691	1691	1691	1691	0
4	20240327	191400	119119553	1691	1691	1691	1691	0
5	20240327	191300	119119553	1691	1691	1691	1691	0
6	20240327	191200	119119553	1691	1691	1691	1691	0
7	20240327	191100	119119553	1691	1691	1691	1691	0
8	20240327	191000	119119553	1691	1691	1691	1691	0
9	20240327	190900	119119553	1691	1691	1691	1691	0
10	20240327	190800	119119553	1691	1691	1691	1691	0
11	20240327	190700	119119553	1691	1691	1691	1691	0
12	20240327	190600	119119553	1691	1691	1691	1691	0
13	20240327	190500	119119553	1691	1691	1691	1691	0
14	20240327	190400	119119553	1691	1691	1691	1691	0
15	20240327	190300	119119553	1691	1691	1691	1691	0
16	20240327	190200	119119553	1691	1691	1691	1691	0
17	20240327	190100	119119553	1691	1691	1691	1691	0
18	20240327	190000	119119553	1691	1691	1691	1691	0
19	20240327	185900	119119553	1691	1691	1691	1691	0
20	20240327	185800	119119553	1691	1691	1691	1691	0
21	20240327	185700	119119553	1691	1691	1691	1691	0
22	20240327	185600	119119553	1691	1691	1691	1691	0
23	20240327	185500	119119553	1691	1691	1691	1691	0
24	20240327	185400	119119553	1691	1691	1691	1691	0
25	20240327	185300	119119553	1691	1691	1691	1691	0
26	20240327	185200	119119553	1691	1691	1691	1691	0
27	20240327	185100	119119553	1691	1691	1691	1691	0
28	20240327	185000	119119553	1691	1691	1691	1691	0
29	20240327	184900	119119553	1691	1691	1691	1691	0
30	20240327	184800	119119553	1691	1691	1691	1691	0
31	20240327	184700	119119553	1691	1691	1691	1691	0
32	20240327	184600	119119553	1691	1691	1691	1691	629
33	20240327	184500	119119553	1691	1691	1691	1691	0
34	20240327	184400	119119553	1691	1691	1691	1691	0
35	20240327	184300	119119553	1691	1691	1691	1691	0
36	20240327	184200	119119553	1691	1691	1691	1691	0
37	20240327	184100	119119553	1691	1691	1691	1691	0
38	20240327	184000	119119553	1691	1691	1691	1691	0
39	20240327	183900	119119553	1691	1691	1691	1691	0
40	20240327	183800	119119553	1691	1691	1691	1691	0
41	20240327	183700	119119553	1691	1691	1691	1691	0
42	20240327	183600	119119553	1691	1691	1691	1691	0
43	20240327	183500	119119553	1691	1691	1691	1691	0
44	20240327	183400	119119553	1691	1691	1691	1691	0
45	20240327	183300	119119553	1691	1691	1691	1691	0
46	20240327	183200	119119553	1691	1691	1691	1691	0
47	20240327	183100	119119553	1691	1691	1691	1691	0
48	20240327	183000	119119553	1691	1691	1691	1691	0
49	20240327	182900	119119553	1691	1691	1691	1691	0
50	20240327	182800	119119553	1691	1691	1691	1691	0
51	20240327	182700	119119553	1691	1691	1691	1691	0
52	20240327	182600	119119553	1691	1691	1691	1691	0
53	20240327	182500	119119553	1691	1691	1691	1691	0
54	20240327	182400	119119553	1691	1691	1691	1691	0
55	20240327	182300	119119553	1691	1691	1691	1691	0
56	20240327	182200	119119553	1691	1691	1691	1691	0
57	20240327	182100	119119553	1691	1691	1691	1691	0
58	20240327	182000	119119553	1691	1691	1691	1691	0
59	20240327	181900	119119553	1691	1691	1691	1691	0
60	20240327	181800	119119553	1691	1691	1691	1691	0
61	20240327	181700	119119553	1691	1691	1691	1691	0
62	20240327	181600	119119553	1691	1691	1691	1691	629
63	20240327	181500	119119553	1691	1691	1691	1691	0
64	20240327	181400	119119553	1691	1691	1691	1691	0
65	20240327	181300	119119553	1691	1691	1691	1691	0
66	20240327	181200	119119553	1691	1691	1691	1691	0
67	20240327	181100	119119553	1691	1691	1691	1691	0
68	20240327	181000	119119553	1691	1691	1691	1691	0
69	20240327	180900	119119553	1691	1691	1691	1691	0
70	20240327	180800	119119553	1691	1691	1691	1691	0
71	20240327	180700	119119553	1691	1691	1691	1691	0
72	20240327	180600	119119553	1691	1691	1691	1691	0
73	20240327	180500	119119553	1691	1691	1691	1691	0
74	20240327	180400	119119553	1691	1691	1691	1691	0
75	20240327	180300	119119553	1691	1691	1691	1691	0
76	20240327	180200	119119553	1691	1691	1691	1691	0
77	20240327	180100	119119553	1691	1691	1691	1691	0
78	20240327	180000	119119553	1691	1691	1691	1691	0
79	20240327	175900	119119553	1691	1691	1691	1691	0
80	20240327	175800	119119553	1691	1691	1691	1691	0
81	20240327	175700	119119553	1691	1691	1691	1691	0
82	20240327	175600	119119553	1691	1691	1691	1691	0
83	20240327	175500	119119553	1691	1691	1691	1691	0
84	20240327	175400	119119553	1691	1691	1691	1691	0
85	20240327	175300	119119553	1691	1691	1691	1691	0
86	20240327	175200	119119553	1691	1691	1691	1691	0
87	20240327	175100	119119553	1691	1691	1691	1691	0
88	20240327	175000	119119553	1691	1691	1691	1691	0
89	20240327	174900	119119553	1691	1691	1691	1691	0
90	20240327	174800	119119553	1691	1691	1691	1691	0
91	20240327	174700	119119553	1691	1691	1691	1691	0
92	20240327	174600	119119553	1691	1691	1691	1691	629
93	20240327	174500	119119553	1691	1691	1691	1691	0
94	20240327	174400	119119553	1691	1691	1691	1691	0
95	20240327	174300	119119553	1691	1691	1691	1691	0
96	20240327	174200	119119553	1691	1691	1691	1691	0
97	20240327	174100	119119553	1691	1691	1691	1691	0
98	20240327	174000	119119553	1691	1691	1691	1691	0
99	20240327	173900	119119553	1691	1691	1691	1691	0
100	20240327	173800	119119553	1691	1691	1691	1691	0
101	20240327	173700	119119553	1691	1691	1691	1691	0
102	20240327	173600	119119553	1691	1691	1691	1691	0
103	20240327	173500	119119553	1691	1691	1691	1691	0
104	20240327	173400	119119553	1691	1691	1691	1691	0
105	20240327	173300	119119553	1691	1691	1691	1691	0
106	20240327	173200	119119553	1691	1691	1691	1691	0
107	20240327	173100	119119553	1691	1691	1691	1691	0
108	20240327	173000	119119553	1691	1691	1691	1691	0
109	20240327	172900	119119553	1691	1691	1691	1691	0
110	20240327	172800	119119553	1691	1691	1691	1691	0
111	20240327	172700	119119553	1691	1691	1691	1691	0
112	20240327	172600	119119553	1691	1691	1691	1691	0
113	20240327	172500	119119553	1691	1691	1691	1691	0
114	20240327	172400	119119553	1691	1691	1691	1691	0
115	20240327	172300	119119553	1691	1691	1691	1691	0
116	20240327	172200	119119553	1691	1691	1691	1691	0
117	20240327	172100	119119553	1691	1691	1691	1691	0
118	20240327	172000	119119553	1691	1691	1691	1691	0
119	20240327	171900	119119553	1691	1691	1691	1691	0
120	20240327	171800	119119553	1691	1691	1691	1691	0
121	20240327	171700	119119553	1691	1691	1691	1691	0
122	20240327	171600	119119553	1691	1691	1691	1691	629
123	20240327	171500	119119553	1691	1691	1691	1691	0
124	20240327	171400	119119553	1691	1691	1691	1691	0
125	20240327	171300	119119553	1691	1691	1691	1691	0
126	20240327	171200	119119553	1691	1691	1691	1691	0
127	20240327	171100	119119553	1691	1691	1691	1691	0
128	20240327	171000	119119553	1691	1691	1691	1691	0
129	20240327	170900	119119553	1691	1691	1691	1691	0
130	20240327	170800	119119553	1691	1691	1691	1691	0
131	20240327	170700	119119553	1691	1691	1691	1691	0
132	20240327	170600	119119553	1691	1691	1691	1691	0
133	20240327	170500	119119553	1691	1691	1691	1691	0
134	20240327	170400	119119553	1691	1691	1691	1691	0
135	20240327	170300	119119553	1691	1691	1691	1691	0
136	20240327	170200	119119553	1691	1691	1691	1691	0
137	20240327	170100	119119553	1691	1691	1691	1691	0
138	20240327	170000	119119553	1691	1691	1691	1691	0
139	20240327	165900	119119553	1691	1691	1691	1691	0
140	20240327	165800	119119553	1691	1691	1691	1691	0
141	20240327	165700	119119553	1691	1691	1691	1691	0
142	20240327	165600	119119553	1691	1691	1691	1691	0
143	20240327	165500	119119553	1691	1691	1691	1691	0
144	20240327	165400	119119553	1691	1691	1691	1691	0
145	20240327	165300	119119553	1691	1691	1691	1691	0
146	20240327	165200	119119553	1691	1691	1691	1691	0
147	20240327	165100	119119553	1691	1691	1691	1691	0
148	20240327	165000	119119553	1691	1691	1691	1691	0
149	20240327	164900	119119553	1691	1691	1691	1691	0
150	20240327	164800	119119553	1691	1691	1691	1691	0
151	20240327	164700	119119553	1691	1691	1691	1691	0
152	20240327	164600	119119553	1691	1691	1691	1691	629
153	20240327	164500	119119553	1691	1691	1691	1691	0
154	20240327	164400	119119553	1691	1691	1691	1691	0
155	20240327	164300	119119553	1691	1691	1691	1691	0
156	20240327	164200	119119553	1691	1691	1691	1691	0
157	20240327	164100	119119553	1691	1691	1691	1691	0
158	20240327	164000	119119553	1691	1691	1691	1691	0
159	20240327	163900	119119553	1691	1691	1691	1691	0
160	20240327	163800	119119553	1691	1691	1691	1691	0
161	20240327	163700	119119553	1691	1691	1691	1691	0
162	20240327	163600	119119553	1691	1691	1691	1691	0
163	20240327	163500	119119553	1691	1691	1691	1691	0
164	20240327	163400	119119553	1691	1691	1691	1691	0
165	20240327	163300	119119553	1691	1691	1691	1691	0
166	20240327	163200	119119553	1691	1691	1691	1691	0
167	20240327	163100	119119553	1691	1691	1691	1691	0
168	20240327	163000	119119553	1691	1691	1691	1691	0
169	20240327	162900	119119553	1691	1691	1691	1691	0
170	20240327	162800	119119553	1691	1691	1691	1691	0
171	20240327	162700	119119553	1691	1691	1691	1691	0
172	20240327	162600	119119553	1691	1691	1691	1691	0
173	20240327	162500	119119553	1691	1691	1691	1691	0
174	20240327	162400	119119553	1691	1691	1691	1691	0
175	20240327	162300	119119553	1691	1691	1691	1691	0
176	20240327	162200	119119553	1691	1691	1691	1691	0
177	20240327	162100	119119553	1691	1691	1691	1691	0
178	20240327	162000	119119553	1691	1691	1691	1691	0
179	20240327	161900	119119553	1691	1691	1691	1691	0
180	20240327	161800	119119553	1691	1691	1691	1691	0
181	20240327	161700	119119553	1691	1691	1691	1691	0
182	20240327	161600	119119553	1691	1691	1691	1691	629
183	20240327	161500	119119553	1691	1691	1691	1691	0
184	20240327	161400	119119553	1691	1691	1691	1691	0
185	20240327	161300	119119553	1691	1691	1691	1691	0
186	20240327	161200	119119553	1691	1691	1691	1691	0
187	20240327	161100	119119553	1691	1691	1691	1691	0
188	20240327	161000	119119553	1691	1691	1691	1691	0
189	20240327	160900	119119553	1691	1691	1691	1691	0
190	20240327	160800	119119553	1691	1691	1691	1691	0
191	20240327	160700	119119553	1691	1691	1691	1691	0
192	20240327	160600	119119553	1691	1691	1691	1691	0
193	20240327	160500	119119553	1691	1691	1691	1691	0
194	20240327	160400	119119553	1691	1691	1691	1691	0
195	20240327	160300	119119553	1691	1691	1691	1691	0
196	20240327	160200	119119553	1691	1691	1691	1691	0
197	20240327	160100	119119553	1691	1691	1691	1691	0
198	20240327	160000	119119553	1691	1691	1691	1691	0
199	20240327	155900	119119553	1691	1691	1691	1691	0
200	20240327	155800	119119553	1691	1691	1691	1691	0
201	20240327	155700	119119553	1691	1691	1691	1691	0
202	20240327	155600	119119553	1691	1691	1691	1691	0
203	20240327	155500	119119553	1691	1691	1691	1691	0
204	20240327	155400	119119553	1691	1691	1691	1691	0
205	20240327	155300	119119553	1691	1691	1691	1691	0
206	20240327	155200	119119553	1691	1691	1691	1691	0
207	20240327	155100	119119553	1691	1691	1691	1691	0
208	20240327	155000	119119553	1691	1691	1691	1691	0
209	20240327	154900	119119553	1691	1691	1691	1691	0
210	20240327	154800	119119553	1691	1691	1691	1691	0
211	20240327	154700	119119553	1691	1691	1691	1691	0
212	20240327	154600	119119553	1691	1691	1691	1691	629
213	20240327	154500	119119553	1691	1691	1691	1691	0
214	20240327	154400	119119553	1691	1691	1691	1691	0
215	20240327	154300	119119553	1691	1691	1691	1691	0
216	20240327	154200	119119553	1691	1691	1691	1691	0
217	20240327	154100	119119553	1691	1691	1691	1691	0
218	20240327	154000	119119553	1691	1691	1691	1691	0
219	20240327	153900	119119553	1691	1691	1691	1691	0
220	20240327	153800	119119553	1691	1691	1691	1691	0
221	20240327	153700	119119553	1691	1691	1691	1691	0
222	20240327	153600	119119553	1691	1691	1691	1691	0
223	20240327	153500	119119553	1691	1691	1691	1691	0
224	20240327	153400	119119553	1691	1691	1691	1691	0
225	20240327	153300	119119553	1691	1691	1691	1691	0
226	20240327	153200	119119553	1691	1691	1691	1691	0
227	20240327	153100	119119553	1691	1691	1691	1691	0
228	20240327	153000	119119553	1691	1691	1691	1691	629
229	20240327	152900	118055914	1691	1691	1691	1691	0
230	20240327	152800	118055914	1691	1691	1691	1691	0
231	20240327	152700	118055914	1691	1691	1691	1691	0
232	20240327	152600	118055914	1691	1691	1691	1691	0
233	20240327	152500	118055914	1691	1691	1691	1691	0
234	20240327	152400	118055914	1691	1691	1691	1691	0
235	20240327	152300	118055914	1691	1691	1691	1691	0
236	20240327	152200	118055914	1691	1691	1691	1691	0
237	20240327	152100	118055914	1691	1691	1691	1691	0
238	20240327	152000	118055914	1691	1691	1691	1691	0
239	20240327	151900	118055914	1691	1691	1691	1691	305
240	20240327	151800	117540159	1699	1699	1699	1699	3
241	20240327	151700	117535062	1699	1699	1699	1699	5
242	20240327	151600	117526567	1699	1698	1699	1698	8
243	20240327	151500	117512977	1691	1692	1692	1691	70
244	20240327	151400	117394603	1691	1691	1691	1691	0
245	20240327	151300	117394603	1691	1691	1691	1691	0
246	20240327	151200	117394603	1691	1691	1691	1691	481
247	20240327	151100	116581232	1688	1688	1688	1688	0
248	20240327	151000	116581232	1688	1690	1690	1688	300
249	20240327	150900	116074732	1691	1691	1691	1689	315
250	20240327	150800	115542380	1698	1690	1698	1690	733
251	20240327	150700	114303602	1690	1690	1690	1690	0
252	20240327	150600	114303602	1690	1690	1690	1690	0
253	20240327	150500	114303602	1690	1690	1690	1690	40
254	20240327	150400	114236002	1695	1695	1695	1695	177
255	20240327	150300	113935987	1692	1692	1692	1692	0
256	20240327	150200	113935987	1692	1692	1692	1692	10
257	20240327	150100	113919067	1693	1693	1693	1693	30
258	20240327	150000	113868277	1693	1693	1693	1693	0
259	20240327	145900	113868277	1693	1693	1693	1693	0
260	20240327	145800	113868277	1693	1693	1693	1693	0
261	20240327	145700	113868277	1693	1693	1693	1693	10
262	20240327	145600	113851347	1695	1695	1695	1695	1
263	20240327	145500	113849652	1695	1694	1695	1694	500
264	20240327	145400	113002455	1695	1695	1695	1695	0
265	20240327	145300	113002455	1695	1695	1695	1695	0
266	20240327	145200	113002455	1695	1695	1695	1695	0
267	20240327	145100	113002455	1695	1695	1695	1695	8
268	20240327	145000	112988895	1695	1695	1695	1695	0
269	20240327	144900	112988895	1695	1695	1695	1695	0
270	20240327	144800	112988895	1695	1695	1695	1695	0
271	20240327	144700	112988895	1695	1695	1695	1695	0
272	20240327	144600	112988895	1695	1695	1695	1695	0
273	20240327	144500	112988895	1695	1695	1695	1695	0
274	20240327	144400	112988895	1695	1695	1695	1695	0
275	20240327	144300	112988895	1695	1695	1695	1695	0
276	20240327	144200	112988895	1695	1695	1695	1695	1
277	20240327	144100	112987200	1694	1694	1694	1694	0
278	20240327	144000	112987200	1694	1694	1694	1694	0
279	20240327	143900	112987200	1694	1694	1694	1694	0
280	20240327	143800	112987200	1694	1694	1694	1694	0
281	20240327	143700	112987200	1694	1694	1694	1694	320
282	20240327	143600	112445120	1694	1688	1694	1686	122
283	20240327	143500	112239358	1691	1691	1691	1691	0
284	20240327	143400	112239358	1691	1691	1691	1691	0
285	20240327	143300	112239358	1691	1691	1691	1691	0
286	20240327	143200	112239358	1691	1691	1691	1691	0
287	20240327	143100	112239358	1691	1691	1691	1691	0
288	20240327	143000	112239358	1691	1691	1691	1691	0
289	20240327	142900	112239358	1691	1691	1691	1691	0
290	20240327	142800	112239358	1691	1691	1691	1691	2
291	20240327	142700	112235976	1695	1695	1695	1695	0
292	20240327	142600	112235976	1695	1695	1695	1695	0
293	20240327	142500	112235976	1695	1695	1695	1695	0
294	20240327	142400	112235976	1695	1695	1695	1695	0
295	20240327	142300	112235976	1695	1695	1695	1695	0
296	20240327	142200	112235976	1695	1688	1695	1686	2988
297	20240327	142100	107196917	1695	1695	1695	1689	2701
298	20240327	142000	102627854	1698	1697	1699	1695	507
299	20240327	141900	101768028	1697	1697	1697	1697	1
300	20240327	141800	101766331	1693	1693	1693	1693	830
301	20240327	141700	100361141	1692	1692	1692	1692	0
302	20240327	141600	100361141	1692	1693	1693	1692	376
303	20240327	141500	99724947	1693	1694	1694	1693	268
304	20240327	141400	99271163	1697	1697	1697	1697	0
305	20240327	141300	99271163	1697	1697	1697	1697	0
306	20240327	141200	99271163	1697	1697	1697	1697	2
307	20240327	141100	99267769	1697	1697	1697	1697	0
308	20240327	141000	99267769	1697	1697	1697	1697	200
309	20240327	140900	98928369	1697	1697	1697	1697	0
310	20240327	140800	98928369	1697	1697	1697	1697	0
311	20240327	140700	98928369	1697	1697	1697	1697	0
312	20240327	140600	98928369	1697	1697	1697	1697	0
313	20240327	140500	98928369	1697	1697	1697	1697	0
314	20240327	140400	98928369	1697	1697	1697	1697	0
315	20240327	140300	98928369	1697	1697	1697	1697	0
316	20240327	140200	98928369	1697	1697	1697	1697	5
317	20240327	140100	98919884	1699	1699	1699	1699	0
318	20240327	140000	98919884	1699	1699	1699	1699	0
319	20240327	135900	98919884	1699	1699	1699	1699	0
320	20240327	135800	98919884	1699	1699	1699	1699	10
321	20240327	135700	98902894	1699	1699	1699	1699	0
322	20240327	135600	98902894	1699	1699	1699	1699	0
323	20240327	135500	98902894	1699	1699	1699	1699	0
324	20240327	135400	98902894	1699	1699	1699	1699	0
325	20240327	135300	98902894	1699	1699	1699	1699	50
326	20240327	135200	98817944	1700	1700	1700	1700	0
327	20240327	135100	98817944	1700	1700	1700	1700	0
328	20240327	135000	98817944	1700	1700	1700	1700	0
329	20240327	134900	98817944	1700	1700	1700	1700	0
330	20240327	134800	98817944	1700	1699	1700	1699	155
331	20240327	134700	98554523	1699	1699	1699	1699	58
332	20240327	134600	98455981	1699	1699	1699	1699	0
333	20240327	134500	98455981	1699	1699	1699	1699	585
334	20240327	134400	97462066	1699	1699	1699	1699	0
335	20240327	134300	97462066	1699	1699	1699	1699	0
336	20240327	134200	97462066	1699	1699	1699	1699	0
337	20240327	134100	97462066	1699	1699	1699	1699	0
338	20240327	134000	97462066	1699	1699	1699	1699	1
339	20240327	133900	97460367	1699	1699	1699	1699	0
340	20240327	133800	97460367	1699	1699	1699	1699	0
341	20240327	133700	97460367	1699	1699	1699	1699	60
342	20240327	133600	97358427	1699	1699	1699	1699	0
343	20240327	133500	97358427	1699	1699	1699	1699	0
344	20240327	133400	97358427	1699	1699	1699	1699	0
345	20240327	133300	97358427	1699	1699	1699	1699	0
346	20240327	133200	97358427	1699	1699	1699	1699	0
347	20240327	133100	97358427	1699	1699	1699	1699	0
348	20240327	133000	97358427	1699	1699	1699	1699	0
349	20240327	132900	97358427	1699	1699	1699	1699	0
350	20240327	132800	97358427	1699	1699	1699	1699	0
351	20240327	132700	97358427	1699	1699	1699	1699	0
352	20240327	132600	97358427	1699	1699	1699	1699	0
353	20240327	132500	97358427	1699	1699	1699	1699	0
354	20240327	132400	97358427	1699	1699	1699	1699	0
355	20240327	132300	97358427	1699	1699	1699	1699	10
356	20240327	132200	97341437	1699	1699	1699	1699	0
357	20240327	132100	97341437	1699	1699	1699	1699	98
358	20240327	132000	97174935	1695	1695	1695	1695	27
359	20240327	131900	97129170	1695	1695	1695	1695	0
360	20240327	131800	97129170	1695	1695	1695	1695	4
361	20240327	131700	97122390	1695	1695	1695	1695	0
362	20240327	131600	97122390	1695	1693	1695	1693	500
363	20240327	131500	96274912	1693	1693	1693	1693	105
364	20240327	131400	96097147	1693	1693	1693	1693	0
365	20240327	131300	96097147	1693	1692	1693	1692	800
366	20240327	131200	94743047	1692	1692	1692	1692	0
367	20240327	131100	94743047	1692	1692	1692	1692	18
368	20240327	131000	94712591	1692	1692	1692	1692	17
369	20240327	130900	94683827	1692	1692	1692	1692	0
370	20240327	130800	94683827	1692	1692	1692	1692	0
371	20240327	130700	94683827	1692	1692	1692	1692	0
372	20240327	130600	94683827	1692	1692	1692	1692	0
373	20240327	130500	94683827	1692	1694	1694	1692	290
374	20240327	130400	94193079	1694	1694	1694	1694	170
375	20240327	130300	93905099	1694	1694	1694	1694	0
376	20240327	130200	93905099	1694	1695	1695	1694	58
377	20240327	130100	93806839	1695	1695	1695	1695	151
378	20240327	130000	93550894	1695	1695	1695	1695	0
379	20240327	125900	93550894	1695	1695	1695	1695	3
380	20240327	125800	93545809	1695	1696	1696	1695	1018
381	20240327	125700	91820298	1695	1695	1695	1695	0
382	20240327	125600	91820298	1695	1695	1695	1695	0
383	20240327	125500	91820298	1695	1695	1695	1695	0
384	20240327	125400	91820298	1695	1697	1697	1695	31
385	20240327	125300	91767713	1700	1700	1700	1700	290
386	20240327	125200	91274713	1700	1700	1700	1700	154
387	20240327	125100	91012913	1700	1700	1700	1700	26
388	20240327	125000	90968713	1700	1700	1700	1700	60
389	20240327	124900	90866713	1700	1700	1700	1700	200
390	20240327	124800	90526713	1702	1702	1702	1702	0
391	20240327	124700	90526713	1702	1702	1702	1702	4
392	20240327	124600	90519905	1699	1699	1699	1699	0
393	20240327	124500	90519905	1699	1699	1699	1699	0
394	20240327	124400	90519905	1699	1699	1699	1699	0
395	20240327	124300	90519905	1699	1699	1699	1699	0
396	20240327	124200	90519905	1699	1699	1699	1699	0
397	20240327	124100	90519905	1699	1699	1699	1699	130
398	20240327	124000	90299035	1702	1702	1702	1702	0
399	20240327	123900	90299035	1702	1702	1702	1702	0
400	20240327	123800	90299035	1702	1702	1702	1702	0
401	20240327	123700	90299035	1702	1699	1702	1699	1122
402	20240327	123600	88392272	1699	1699	1699	1699	0
403	20240327	123500	88392272	1699	1699	1699	1699	0
404	20240327	123400	88392272	1699	1699	1699	1699	0
405	20240327	123300	88392272	1699	1699	1699	1699	210
406	20240327	123200	88035482	1699	1699	1699	1699	0
407	20240327	123100	88035482	1699	1699	1699	1699	0
408	20240327	123000	88035482	1699	1699	1699	1699	0
409	20240327	122900	88035482	1699	1699	1699	1699	0
410	20240327	122800	88035482	1699	1699	1699	1699	0
411	20240327	122700	88035482	1699	1699	1699	1699	0
412	20240327	122600	88035482	1699	1699	1699	1699	0
413	20240327	122500	88035482	1699	1699	1699	1699	0
414	20240327	122400	88035482	1699	1699	1699	1699	29
415	20240327	122300	87986211	1699	1699	1699	1699	0
416	20240327	122200	87986211	1699	1699	1699	1699	0
417	20240327	122100	87986211	1699	1699	1699	1699	0
418	20240327	122000	87986211	1699	1699	1699	1699	1
419	20240327	121900	87984512	1690	1690	1690	1690	0
420	20240327	121800	87984512	1690	1690	1690	1690	0
421	20240327	121700	87984512	1690	1690	1690	1690	1
422	20240327	121600	87982822	1689	1689	1689	1689	0
423	20240327	121500	87982822	1689	1689	1689	1689	0
424	20240327	121400	87982822	1689	1689	1689	1689	0
425	20240327	121300	87982822	1689	1689	1689	1689	0
426	20240327	121200	87982822	1689	1689	1689	1689	0
427	20240327	121100	87982822	1689	1689	1689	1689	0
428	20240327	121000	87982822	1689	1689	1689	1689	0
429	20240327	120900	87982822	1689	1689	1689	1689	0
430	20240327	120800	87982822	1689	1689	1689	1689	1
431	20240327	120700	87981133	1699	1699	1699	1699	0
432	20240327	120600	87981133	1699	1699	1699	1699	0
433	20240327	120500	87981133	1699	1699	1699	1699	0
434	20240327	120400	87981133	1699	1699	1699	1699	0
435	20240327	120300	87981133	1699	1699	1699	1699	1
436	20240327	120200	87979434	1689	1689	1689	1689	0
437	20240327	120100	87979434	1689	1689	1689	1689	77
438	20240327	120000	87849381	1689	1691	1691	1689	44
439	20240327	115900	87775017	1700	1700	1700	1700	0
440	20240327	115800	87775017	1700	1700	1700	1700	129
441	20240327	115700	87555717	1701	1701	1701	1701	0
442	20240327	115600	87555717	1701	1701	1701	1701	0
443	20240327	115500	87555717	1701	1690	1701	1689	151
444	20240327	115400	87300598	1691	1691	1691	1691	0
445	20240327	115300	87300598	1691	1691	1691	1691	78
446	20240327	115200	87168700	1702	1702	1702	1702	1
447	20240327	115100	87166998	1702	1702	1702	1702	1
448	20240327	115000	87165296	1702	1702	1702	1702	0
449	20240327	114900	87165296	1702	1702	1702	1702	0
450	20240327	114800	87165296	1702	1702	1702	1702	0
451	20240327	114700	87165296	1702	1691	1702	1691	640
452	20240327	114600	86082825	1691	1691	1691	1691	7432
453	20240327	114500	73515313	1691	1692	1692	1690	497
454	20240327	114400	72675365	1691	1691	1691	1691	100
455	20240327	114300	72506265	1691	1695	1695	1691	436
456	20240327	114200	71768695	1701	1701	1701	1701	0
457	20240327	114100	71768695	1701	1701	1701	1701	0
458	20240327	114000	71768695	1701	1701	1701	1701	0
459	20240327	113900	71768695	1701	1701	1701	1701	0
460	20240327	113800	71768695	1701	1701	1701	1701	0
461	20240327	113700	71768695	1701	1701	1701	1701	0
462	20240327	113600	71768695	1701	1701	1701	1701	0
463	20240327	113500	71768695	1701	1701	1701	1701	100
464	20240327	113400	71598595	1701	1700	1701	1700	102
465	20240327	113300	71425194	1698	1694	1700	1693	715
466	20240327	113200	70214077	1694	1700	1700	1694	601
467	20240327	113100	69195677	1695	1700	1700	1695	310
468	20240327	113000	68670177	1700	1700	1700	1700	0
469	20240327	112900	68670177	1700	1700	1700	1700	40
470	20240327	112800	68602177	1702	1702	1702	1702	100
471	20240327	112700	68431977	1702	1696	1702	1696	420
472	20240327	112600	67719537	1694	1694	1694	1694	0
473	20240327	112500	67719537	1694	1694	1694	1694	0
474	20240327	112400	67719537	1694	1695	1695	1694	150
475	20240327	112300	67465422	1706	1706	1706	1706	0
476	20240327	112200	67465422	1706	1695	1706	1695	419
477	20240327	112100	66755008	1708	1708	1708	1708	0
478	20240327	112000	66755008	1708	1708	1708	1708	1
479	20240327	111900	66753300	1709	1709	1709	1709	1
480	20240327	111800	66751591	1695	1695	1695	1695	178
481	20240327	111700	66449881	1709	1709	1709	1709	0
482	20240327	111600	66449881	1709	1709	1709	1709	1
483	20240327	111500	66448172	1695	1696	1704	1695	1950
484	20240327	111400	63135782	1699	1699	1699	1699	1
485	20240327	111300	63134083	1696	1696	1696	1696	0
486	20240327	111200	63134083	1696	1696	1696	1696	0
487	20240327	111100	63134083	1696	1696	1696	1696	0
488	20240327	111000	63134083	1696	1696	1696	1696	0
489	20240327	110900	63134083	1696	1697	1697	1696	117
490	20240327	110800	62935650	1697	1700	1700	1697	10565
491	20240327	110700	44980942	1700	1700	1700	1700	0
492	20240327	110600	44980942	1700	1702	1702	1700	732
493	20240327	110500	43735831	1701	1701	1701	1701	0
494	20240327	110400	43735831	1701	1701	1701	1701	0
495	20240327	110300	43735831	1701	1701	1701	1701	0
496	20240327	110200	43735831	1701	1701	1701	1701	0
497	20240327	110100	43735831	1701	1701	1701	1701	0
498	20240327	110000	43735831	1701	1701	1701	1701	40
499	20240327	105900	43667791	1700	1700	1700	1700	0
500	20240327	105800	43667791	1700	1700	1700	1700	0
501	20240327	105700	43667791	1700	1700	1700	1700	0
502	20240327	105600	43667791	1700	1700	1700	1700	0
503	20240327	105500	43667791	1700	1700	1700	1700	0
504	20240327	105400	43667791	1700	1700	1700	1700	0
505	20240327	105300	43667791	1700	1700	1700	1700	0
506	20240327	105200	43667791	1700	1700	1700	1700	0
507	20240327	105100	43667791	1700	1700	1700	1700	16
508	20240327	105000	43640591	1700	1703	1703	1700	550
509	20240327	104900	42704683	1704	1704	1704	1704	2
510	20240327	104800	42701275	1704	1704	1704	1704	70
511	20240327	104700	42581995	1704	1704	1704	1704	0
512	20240327	104600	42581995	1704	1706	1706	1704	740
513	20240327	104500	41320953	1706	1706	1706	1706	118
514	20240327	104400	41119645	1706	1706	1706	1706	0
515	20240327	104300	41119645	1706	1706	1706	1706	0
516	20240327	104200	41119645	1706	1706	1706	1706	400
517	20240327	104100	40437245	1707	1707	1707	1707	0
518	20240327	104000	40437245	1707	1712	1712	1707	107
519	20240327	103900	40254576	1712	1712	1712	1712	0
520	20240327	103800	40254576	1712	1712	1712	1712	1
521	20240327	103700	40252864	1712	1712	1712	1712	0
522	20240327	103600	40252864	1712	1712	1712	1712	0
523	20240327	103500	40252864	1712	1712	1712	1712	300
524	20240327	103400	39739264	1712	1712	1712	1712	0
525	20240327	103300	39739264	1712	1712	1712	1712	0
526	20240327	103200	39739264	1712	1712	1712	1712	0
527	20240327	103100	39739264	1712	1712	1712	1712	90
528	20240327	103000	39585184	1713	1712	1713	1712	404
529	20240327	102900	38893410	1713	1713	1713	1713	1
530	20240327	102800	38891697	1707	1707	1707	1707	82
531	20240327	102700	38751723	1707	1707	1707	1707	15
532	20240327	102600	38726118	1707	1707	1707	1707	5
533	20240327	102500	38717583	1706	1710	1710	1706	531
534	20240327	102400	37811071	1713	1713	1713	1713	0
535	20240327	102300	37811071	1713	1713	1713	1713	0
536	20240327	102200	37811071	1713	1712	1713	1712	500
537	20240327	102100	36954591	1711	1712	1712	1711	4
538	20240327	102000	36947744	1712	1712	1712	1712	0
539	20240327	101900	36947744	1712	1712	1712	1712	1
540	20240327	101800	36946032	1713	1713	1713	1713	0
541	20240327	101700	36946032	1713	1713	1713	1713	482
542	20240327	101600	36120366	1714	1714	1714	1714	0
543	20240327	101500	36120366	1714	1714	1714	1714	25
544	20240327	101400	36077516	1714	1714	1714	1714	20
545	20240327	101300	36043236	1713	1713	1713	1713	0
546	20240327	101200	36043236	1713	1713	1713	1713	947
547	20240327	101100	34421025	1713	1713	1713	1713	0
548	20240327	101000	34421025	1713	1712	1713	1712	379
549	20240327	100900	33771977	1713	1713	1713	1713	1
550	20240327	100800	33770264	1708	1708	1708	1708	70
551	20240327	100700	33650704	1713	1713	1713	1713	4
552	20240327	100600	33643852	1707	1713	1713	1707	33
553	20240327	100500	33587503	1713	1713	1713	1713	115
554	20240327	100400	33390508	1714	1714	1714	1714	0
555	20240327	100300	33390508	1714	1714	1714	1714	110
556	20240327	100200	33201968	1706	1706	1706	1706	0
557	20240327	100100	33201968	1706	1711	1714	1706	791
558	20240327	100000	31848896	1710	1710	1710	1710	445
559	20240327	095900	31087946	1710	1710	1710	1710	854
560	20240327	095800	29627606	1710	1710	1710	1710	112
561	20240327	095700	29436086	1710	1710	1710	1710	7
562	20240327	095600	29424116	1709	1709	1709	1709	0
563	20240327	095500	29424116	1709	1709	1709	1709	100
564	20240327	095400	29253216	1710	1710	1710	1710	101
565	20240327	095300	29080506	1710	1709	1710	1709	103
566	20240327	095200	28904377	1708	1708	1708	1708	21
567	20240327	095100	28868509	1709	1709	1709	1709	5
568	20240327	095000	28859964	1708	1707	1708	1707	55
569	20240327	094900	28766027	1706	1704	1706	1704	300
570	20240327	094800	28254627	1704	1703	1704	1703	766
571	20240327	094700	26949378	1703	1703	1703	1703	1
572	20240327	094600	26947675	1699	1699	1699	1699	200
573	20240327	094500	26607875	1699	1699	1699	1699	0
574	20240327	094400	26607875	1699	1699	1699	1699	11
575	20240327	094300	26589186	1700	1702	1702	1700	150
576	20240327	094200	26334086	1704	1704	1704	1704	0
577	20240327	094100	26334086	1704	1704	1704	1704	0
578	20240327	094000	26334086	1704	1704	1704	1704	50
579	20240327	093900	26248886	1704	1704	1704	1704	0
580	20240327	093800	26248886	1704	1704	1704	1704	0
581	20240327	093700	26248886	1704	1704	1704	1704	31
582	20240327	093600	26196062	1694	1694	1694	1694	90
583	20240327	093500	26043602	1694	1694	1694	1694	1
584	20240327	093400	26041908	1694	1694	1694	1694	0
585	20240327	093300	26041908	1694	1694	1694	1694	0
586	20240327	093200	26041908	1694	1694	1694	1694	0
587	20240327	093100	26041908	1694	1696	1696	1694	500
588	20240327	093000	25194824	1694	1698	1698	1694	1181
589	20240327	092900	23191062	1708	1708	1708	1708	1
590	20240327	092800	23189354	1698	1698	1698	1698	340
591	20240327	092700	22612034	1698	1698	1698	1698	837
592	20240327	092600	21190808	1698	1698	1698	1698	800
593	20240327	092500	19832408	1698	1700	1700	1698	390
594	20240327	092400	19169928	1700	1700	1700	1700	142
595	20240327	092300	18928528	1700	1710	1710	1700	176
596	20240327	092200	18629318	1698	1698	1698	1698	0
597	20240327	092100	18629318	1698	1698	1698	1698	1000
598	20240327	092000	16931318	1710	1698	1710	1698	4
599	20240327	091900	16924502	1698	1698	1698	1698	1
600	20240327	091800	16922804	1698	1710	1710	1698	17
601	20240327	091700	16893878	1710	1699	1710	1699	902
602	20240327	091600	15361369	1699	1699	1710	1699	3
603	20240327	091500	15356261	1699	1699	1699	1699	1
604	20240327	091400	15354562	1700	1700	1700	1700	311
605	20240327	091300	14825862	1700	1700	1700	1700	1
606	20240327	091200	14824162	1699	1701	1701	1699	722
607	20240327	091100	13596542	1701	1701	1701	1701	12
608	20240327	091000	13576130	1701	1708	1710	1701	6124
609	20240327	090900	3113998	1705	1701	1705	1701	602
610	20240327	090800	2087894	1701	1701	1701	1701	2
611	20240327	090700	2084492	1701	1701	1701	1701	101
612	20240327	090600	1912691	1701	1701	1701	1701	1
613	20240327	090500	1910990	1701	1701	1701	1701	1
614	20240327	090400	1909289	1701	1701	1701	1701	2
615	20240327	090300	1905887	1701	1701	1701	1701	7
616	20240327	090200	1893980	1701	1701	1701	1701	2
617	20240327	090100	1890578	1702	1702	1702	1702	1
618	20240327	090000	1888876	1701	1702	1702	1701	1093