KissMeData/083660/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193600	71904925	1247	1247	1247	1247	604
3	20240327	193500	71904925	1247	1247	1247	1247	0
4	20240327	193400	71904925	1247	1247	1247	1247	0
5	20240327	193300	71904925	1247	1247	1247	1247	0
6	20240327	193200	71904925	1247	1247	1247	1247	0
7	20240327	193100	71904925	1247	1247	1247	1247	0
8	20240327	193000	71904925	1247	1247	1247	1247	0
9	20240327	192900	71904925	1247	1247	1247	1247	0
10	20240327	192800	71904925	1247	1247	1247	1247	0
11	20240327	192700	71904925	1247	1247	1247	1247	0
12	20240327	192600	71904925	1247	1247	1247	1247	0
13	20240327	192500	71904925	1247	1247	1247	1247	0
14	20240327	192400	71904925	1247	1247	1247	1247	0
15	20240327	192300	71904925	1247	1247	1247	1247	0
16	20240327	192200	71904925	1247	1247	1247	1247	0
17	20240327	192100	71904925	1247	1247	1247	1247	0
18	20240327	192000	71904925	1247	1247	1247	1247	0
19	20240327	191900	71904925	1247	1247	1247	1247	0
20	20240327	191800	71904925	1247	1247	1247	1247	0
21	20240327	191700	71904925	1247	1247	1247	1247	0
22	20240327	191600	71904925	1247	1247	1247	1247	0
23	20240327	191500	71904925	1247	1247	1247	1247	0
24	20240327	191400	71904925	1247	1247	1247	1247	0
25	20240327	191300	71904925	1247	1247	1247	1247	0
26	20240327	191200	71904925	1247	1247	1247	1247	0
27	20240327	191100	71904925	1247	1247	1247	1247	0
28	20240327	191000	71904925	1247	1247	1247	1247	0
29	20240327	190900	71904925	1247	1247	1247	1247	0
30	20240327	190800	71904925	1247	1247	1247	1247	0
31	20240327	190700	71904925	1247	1247	1247	1247	0
32	20240327	190600	71904925	1247	1247	1247	1247	604
33	20240327	190500	71904925	1247	1247	1247	1247	0
34	20240327	190400	71904925	1247	1247	1247	1247	0
35	20240327	190300	71904925	1247	1247	1247	1247	0
36	20240327	190200	71904925	1247	1247	1247	1247	0
37	20240327	190100	71904925	1247	1247	1247	1247	0
38	20240327	190000	71904925	1247	1247	1247	1247	0
39	20240327	185900	71904925	1247	1247	1247	1247	0
40	20240327	185800	71904925	1247	1247	1247	1247	0
41	20240327	185700	71904925	1247	1247	1247	1247	0
42	20240327	185600	71904925	1247	1247	1247	1247	0
43	20240327	185500	71904925	1247	1247	1247	1247	0
44	20240327	185400	71904925	1247	1247	1247	1247	0
45	20240327	185300	71904925	1247	1247	1247	1247	0
46	20240327	185200	71904925	1247	1247	1247	1247	0
47	20240327	185100	71904925	1247	1247	1247	1247	0
48	20240327	185000	71904925	1247	1247	1247	1247	0
49	20240327	184900	71904925	1247	1247	1247	1247	0
50	20240327	184800	71904925	1247	1247	1247	1247	0
51	20240327	184700	71904925	1247	1247	1247	1247	0
52	20240327	184600	71904925	1247	1247	1247	1247	0
53	20240327	184500	71904925	1247	1247	1247	1247	0
54	20240327	184400	71904925	1247	1247	1247	1247	0
55	20240327	184300	71904925	1247	1247	1247	1247	0
56	20240327	184200	71904925	1247	1247	1247	1247	0
57	20240327	184100	71904925	1247	1247	1247	1247	0
58	20240327	184000	71904925	1247	1247	1247	1247	0
59	20240327	183900	71904925	1247	1247	1247	1247	0
60	20240327	183800	71904925	1247	1247	1247	1247	0
61	20240327	183700	71904925	1247	1247	1247	1247	0
62	20240327	183600	71904925	1247	1247	1247	1247	604
63	20240327	183500	71904925	1247	1247	1247	1247	0
64	20240327	183400	71904925	1247	1247	1247	1247	0
65	20240327	183300	71904925	1247	1247	1247	1247	0
66	20240327	183200	71904925	1247	1247	1247	1247	0
67	20240327	183100	71904925	1247	1247	1247	1247	0
68	20240327	183000	71904925	1247	1247	1247	1247	0
69	20240327	182900	71904925	1247	1247	1247	1247	0
70	20240327	182800	71904925	1247	1247	1247	1247	0
71	20240327	182700	71904925	1247	1247	1247	1247	0
72	20240327	182600	71904925	1247	1247	1247	1247	0
73	20240327	182500	71904925	1247	1247	1247	1247	0
74	20240327	182400	71904925	1247	1247	1247	1247	0
75	20240327	182300	71904925	1247	1247	1247	1247	0
76	20240327	182200	71904925	1247	1247	1247	1247	0
77	20240327	182100	71904925	1247	1247	1247	1247	0
78	20240327	182000	71904925	1247	1247	1247	1247	0
79	20240327	181900	71904925	1247	1247	1247	1247	0
80	20240327	181800	71904925	1247	1247	1247	1247	0
81	20240327	181700	71904925	1247	1247	1247	1247	0
82	20240327	181600	71904925	1247	1247	1247	1247	0
83	20240327	181500	71904925	1247	1247	1247	1247	0
84	20240327	181400	71904925	1247	1247	1247	1247	0
85	20240327	181300	71904925	1247	1247	1247	1247	0
86	20240327	181200	71904925	1247	1247	1247	1247	0
87	20240327	181100	71904925	1247	1247	1247	1247	0
88	20240327	181000	71904925	1247	1247	1247	1247	0
89	20240327	180900	71904925	1247	1247	1247	1247	0
90	20240327	180800	71904925	1247	1247	1247	1247	0
91	20240327	180700	71904925	1247	1247	1247	1247	0
92	20240327	180600	71904925	1247	1247	1247	1247	604
93	20240327	180500	71904925	1247	1247	1247	1247	0
94	20240327	180400	71904925	1247	1247	1247	1247	0
95	20240327	180300	71904925	1247	1247	1247	1247	0
96	20240327	180200	71904925	1247	1247	1247	1247	0
97	20240327	180100	71904925	1247	1247	1247	1247	0
98	20240327	180000	71904925	1247	1247	1247	1247	0
99	20240327	175900	71904925	1247	1247	1247	1247	0
100	20240327	175800	71904925	1247	1247	1247	1247	0
101	20240327	175700	71904925	1247	1247	1247	1247	0
102	20240327	175600	71904925	1247	1247	1247	1247	0
103	20240327	175500	71904925	1247	1247	1247	1247	0
104	20240327	175400	71904925	1247	1247	1247	1247	0
105	20240327	175300	71904925	1247	1247	1247	1247	0
106	20240327	175200	71904925	1247	1247	1247	1247	0
107	20240327	175100	71904925	1247	1247	1247	1247	0
108	20240327	175000	71904925	1247	1247	1247	1247	0
109	20240327	174900	71904925	1247	1247	1247	1247	0
110	20240327	174800	71904925	1247	1247	1247	1247	0
111	20240327	174700	71904925	1247	1247	1247	1247	0
112	20240327	174600	71904925	1247	1247	1247	1247	0
113	20240327	174500	71904925	1247	1247	1247	1247	0
114	20240327	174400	71904925	1247	1247	1247	1247	0
115	20240327	174300	71904925	1247	1247	1247	1247	0
116	20240327	174200	71904925	1247	1247	1247	1247	0
117	20240327	174100	71904925	1247	1247	1247	1247	0
118	20240327	174000	71904925	1247	1247	1247	1247	0
119	20240327	173900	71904925	1247	1247	1247	1247	0
120	20240327	173800	71904925	1247	1247	1247	1247	0
121	20240327	173700	71904925	1247	1247	1247	1247	0
122	20240327	173600	71904925	1247	1247	1247	1247	604
123	20240327	173500	71904925	1247	1247	1247	1247	0
124	20240327	173400	71904925	1247	1247	1247	1247	0
125	20240327	173300	71904925	1247	1247	1247	1247	0
126	20240327	173200	71904925	1247	1247	1247	1247	0
127	20240327	173100	71904925	1247	1247	1247	1247	0
128	20240327	173000	71904925	1247	1247	1247	1247	0
129	20240327	172900	71904925	1247	1247	1247	1247	0
130	20240327	172800	71904925	1247	1247	1247	1247	0
131	20240327	172700	71904925	1247	1247	1247	1247	0
132	20240327	172600	71904925	1247	1247	1247	1247	0
133	20240327	172500	71904925	1247	1247	1247	1247	0
134	20240327	172400	71904925	1247	1247	1247	1247	0
135	20240327	172300	71904925	1247	1247	1247	1247	0
136	20240327	172200	71904925	1247	1247	1247	1247	0
137	20240327	172100	71904925	1247	1247	1247	1247	0
138	20240327	172000	71904925	1247	1247	1247	1247	0
139	20240327	171900	71904925	1247	1247	1247	1247	0
140	20240327	171800	71904925	1247	1247	1247	1247	0
141	20240327	171700	71904925	1247	1247	1247	1247	0
142	20240327	171600	71904925	1247	1247	1247	1247	0
143	20240327	171500	71904925	1247	1247	1247	1247	0
144	20240327	171400	71904925	1247	1247	1247	1247	0
145	20240327	171300	71904925	1247	1247	1247	1247	0
146	20240327	171200	71904925	1247	1247	1247	1247	0
147	20240327	171100	71904925	1247	1247	1247	1247	0
148	20240327	171000	71904925	1247	1247	1247	1247	0
149	20240327	170900	71904925	1247	1247	1247	1247	0
150	20240327	170800	71904925	1247	1247	1247	1247	0
151	20240327	170700	71904925	1247	1247	1247	1247	0
152	20240327	170600	71904925	1247	1247	1247	1247	604
153	20240327	170500	71904925	1247	1247	1247	1247	0
154	20240327	170400	71904925	1247	1247	1247	1247	0
155	20240327	170300	71904925	1247	1247	1247	1247	0
156	20240327	170200	71904925	1247	1247	1247	1247	0
157	20240327	170100	71904925	1247	1247	1247	1247	0
158	20240327	170000	71904925	1247	1247	1247	1247	0
159	20240327	165900	71904925	1247	1247	1247	1247	0
160	20240327	165800	71904925	1247	1247	1247	1247	0
161	20240327	165700	71904925	1247	1247	1247	1247	0
162	20240327	165600	71904925	1247	1247	1247	1247	0
163	20240327	165500	71904925	1247	1247	1247	1247	0
164	20240327	165400	71904925	1247	1247	1247	1247	0
165	20240327	165300	71904925	1247	1247	1247	1247	0
166	20240327	165200	71904925	1247	1247	1247	1247	0
167	20240327	165100	71904925	1247	1247	1247	1247	0
168	20240327	165000	71904925	1247	1247	1247	1247	0
169	20240327	164900	71904925	1247	1247	1247	1247	0
170	20240327	164800	71904925	1247	1247	1247	1247	0
171	20240327	164700	71904925	1247	1247	1247	1247	0
172	20240327	164600	71904925	1247	1247	1247	1247	0
173	20240327	164500	71904925	1247	1247	1247	1247	0
174	20240327	164400	71904925	1247	1247	1247	1247	0
175	20240327	164300	71904925	1247	1247	1247	1247	0
176	20240327	164200	71904925	1247	1247	1247	1247	0
177	20240327	164100	71904925	1247	1247	1247	1247	0
178	20240327	164000	71904925	1247	1247	1247	1247	0
179	20240327	163900	71904925	1247	1247	1247	1247	0
180	20240327	163800	71904925	1247	1247	1247	1247	0
181	20240327	163700	71904925	1247	1247	1247	1247	0
182	20240327	163600	71904925	1247	1247	1247	1247	604
183	20240327	163500	71904925	1247	1247	1247	1247	0
184	20240327	163400	71904925	1247	1247	1247	1247	0
185	20240327	163300	71904925	1247	1247	1247	1247	0
186	20240327	163200	71904925	1247	1247	1247	1247	0
187	20240327	163100	71904925	1247	1247	1247	1247	0
188	20240327	163000	71904925	1247	1247	1247	1247	0
189	20240327	162900	71904925	1247	1247	1247	1247	0
190	20240327	162800	71904925	1247	1247	1247	1247	0
191	20240327	162700	71904925	1247	1247	1247	1247	0
192	20240327	162600	71904925	1247	1247	1247	1247	0
193	20240327	162500	71904925	1247	1247	1247	1247	0
194	20240327	162400	71904925	1247	1247	1247	1247	0
195	20240327	162300	71904925	1247	1247	1247	1247	0
196	20240327	162200	71904925	1247	1247	1247	1247	0
197	20240327	162100	71904925	1247	1247	1247	1247	0
198	20240327	162000	71904925	1247	1247	1247	1247	0
199	20240327	161900	71904925	1247	1247	1247	1247	0
200	20240327	161800	71904925	1247	1247	1247	1247	0
201	20240327	161700	71904925	1247	1247	1247	1247	0
202	20240327	161600	71904925	1247	1247	1247	1247	0
203	20240327	161500	71904925	1247	1247	1247	1247	0
204	20240327	161400	71904925	1247	1247	1247	1247	0
205	20240327	161300	71904925	1247	1247	1247	1247	0
206	20240327	161200	71904925	1247	1247	1247	1247	0
207	20240327	161100	71904925	1247	1247	1247	1247	0
208	20240327	161000	71904925	1247	1247	1247	1247	0
209	20240327	160900	71904925	1247	1247	1247	1247	0
210	20240327	160800	71904925	1247	1247	1247	1247	0
211	20240327	160700	71904925	1247	1247	1247	1247	0
212	20240327	160600	71904925	1247	1247	1247	1247	604
213	20240327	160500	71904925	1247	1247	1247	1247	0
214	20240327	160400	71904925	1247	1247	1247	1247	0
215	20240327	160300	71904925	1247	1247	1247	1247	0
216	20240327	160200	71904925	1247	1247	1247	1247	0
217	20240327	160100	71904925	1247	1247	1247	1247	0
218	20240327	160000	71904925	1247	1247	1247	1247	0
219	20240327	155900	71904925	1247	1247	1247	1247	0
220	20240327	155800	71904925	1247	1247	1247	1247	0
221	20240327	155700	71904925	1247	1247	1247	1247	0
222	20240327	155600	71904925	1247	1247	1247	1247	0
223	20240327	155500	71904925	1247	1247	1247	1247	0
224	20240327	155400	71904925	1247	1247	1247	1247	0
225	20240327	155300	71904925	1247	1247	1247	1247	0
226	20240327	155200	71904925	1247	1247	1247	1247	0
227	20240327	155100	71904925	1247	1247	1247	1247	0
228	20240327	155000	71904925	1247	1247	1247	1247	0
229	20240327	154900	71904925	1247	1247	1247	1247	0
230	20240327	154800	71904925	1247	1247	1247	1247	0
231	20240327	154700	71904925	1247	1247	1247	1247	0
232	20240327	154600	71904925	1247	1247	1247	1247	0
233	20240327	154500	71904925	1247	1247	1247	1247	0
234	20240327	154400	71904925	1247	1247	1247	1247	0
235	20240327	154300	71904925	1247	1247	1247	1247	0
236	20240327	154200	71904925	1247	1247	1247	1247	0
237	20240327	154100	71904925	1247	1247	1247	1247	0
238	20240327	154000	71904925	1247	1247	1247	1247	0
239	20240327	153900	71904925	1247	1247	1247	1247	0
240	20240327	153800	71904925	1247	1247	1247	1247	0
241	20240327	153700	71904925	1247	1247	1247	1247	0
242	20240327	153600	71904925	1247	1247	1247	1247	604
243	20240327	153500	71904925	1247	1247	1247	1247	0
244	20240327	153400	71904925	1247	1247	1247	1247	0
245	20240327	153300	71904925	1247	1247	1247	1247	0
246	20240327	153200	71904925	1247	1247	1247	1247	0
247	20240327	153100	71904925	1247	1247	1247	1247	0
248	20240327	153000	71904925	1247	1247	1247	1247	604
249	20240327	152900	71151737	1243	1243	1243	1243	0
250	20240327	152800	71151737	1243	1243	1243	1243	0
251	20240327	152700	71151737	1243	1243	1243	1243	0
252	20240327	152600	71151737	1243	1243	1243	1243	0
253	20240327	152500	71151737	1243	1243	1243	1243	0
254	20240327	152400	71151737	1243	1243	1243	1243	0
255	20240327	152300	71151737	1243	1243	1243	1243	0
256	20240327	152200	71151737	1243	1243	1243	1243	0
257	20240327	152100	71151737	1243	1243	1243	1243	0
258	20240327	152000	71151737	1243	1243	1243	1243	0
259	20240327	151900	71151737	1243	1243	1243	1243	0
260	20240327	151800	71151737	1243	1243	1243	1243	1
261	20240327	151700	71150494	1247	1247	1247	1247	0
262	20240327	151600	71150494	1247	1243	1247	1243	16
263	20240327	151500	71130566	1243	1243	1243	1243	0
264	20240327	151400	71130566	1243	1243	1243	1243	0
265	20240327	151300	71130566	1243	1243	1243	1243	0
266	20240327	151200	71130566	1243	1243	1243	1243	0
267	20240327	151100	71130566	1243	1243	1243	1243	8
268	20240327	151000	71120622	1247	1247	1247	1247	0
269	20240327	150900	71120622	1247	1247	1247	1247	0
270	20240327	150800	71120622	1247	1247	1247	1247	0
271	20240327	150700	71120622	1247	1247	1247	1247	0
272	20240327	150600	71120622	1247	1247	1247	1247	0
273	20240327	150500	71120622	1247	1247	1247	1247	0
274	20240327	150400	71120622	1247	1247	1247	1247	0
275	20240327	150300	71120622	1247	1247	1247	1247	0
276	20240327	150200	71120622	1247	1247	1247	1247	1
277	20240327	150100	71119375	1243	1243	1243	1243	1
278	20240327	150000	71118132	1247	1247	1247	1247	0
279	20240327	145900	71118132	1247	1247	1247	1247	0
280	20240327	145800	71118132	1247	1247	1247	1247	0
281	20240327	145700	71118132	1247	1247	1247	1247	0
282	20240327	145600	71118132	1247	1247	1247	1247	0
283	20240327	145500	71118132	1247	1247	1247	1247	1
284	20240327	145400	71116885	1243	1244	1244	1243	789
285	20240327	145300	70135956	1247	1247	1247	1247	0
286	20240327	145200	70135956	1247	1247	1247	1247	0
287	20240327	145100	70135956	1247	1247	1247	1247	1
288	20240327	145000	70134709	1244	1244	1244	1244	1
289	20240327	144900	70133465	1247	1247	1247	1247	0
290	20240327	144800	70133465	1247	1247	1247	1247	0
291	20240327	144700	70133465	1247	1247	1247	1247	0
292	20240327	144600	70133465	1247	1247	1247	1247	0
293	20240327	144500	70133465	1247	1247	1247	1247	1
294	20240327	144400	70132218	1244	1244	1244	1244	0
295	20240327	144300	70132218	1244	1244	1244	1244	0
296	20240327	144200	70132218	1244	1244	1244	1244	4
297	20240327	144100	70127242	1247	1247	1247	1247	0
298	20240327	144000	70127242	1247	1247	1247	1247	0
299	20240327	143900	70127242	1247	1247	1247	1247	0
300	20240327	143800	70127242	1247	1247	1247	1247	10
301	20240327	143700	70114772	1244	1244	1244	1244	1
302	20240327	143600	70113528	1247	1247	1247	1247	0
303	20240327	143500	70113528	1247	1247	1247	1247	0
304	20240327	143400	70113528	1247	1247	1247	1247	1
305	20240327	143300	70112281	1244	1244	1244	1244	0
306	20240327	143200	70112281	1244	1244	1244	1244	1
307	20240327	143100	70111037	1247	1247	1247	1247	10
308	20240327	143000	70098567	1244	1245	1245	1244	2803
309	20240327	142900	66611586	1247	1247	1247	1247	0
310	20240327	142800	66611586	1247	1247	1247	1247	0
311	20240327	142700	66611586	1247	1247	1247	1247	0
312	20240327	142600	66611586	1247	1246	1247	1246	299
313	20240327	142500	66239019	1245	1245	1245	1245	0
314	20240327	142400	66239019	1245	1245	1245	1245	0
315	20240327	142300	66239019	1245	1246	1246	1245	15
316	20240327	142200	66220330	1244	1244	1244	1244	0
317	20240327	142100	66220330	1244	1244	1244	1244	0
318	20240327	142000	66220330	1244	1244	1244	1244	0
319	20240327	141900	66220330	1244	1244	1244	1244	0
320	20240327	141800	66220330	1244	1244	1244	1244	0
321	20240327	141700	66220330	1244	1246	1246	1244	121
322	20240327	141600	66069566	1246	1246	1246	1246	51
323	20240327	141500	66006020	1244	1245	1246	1244	1438
324	20240327	141400	64215692	1244	1244	1244	1244	0
325	20240327	141300	64215692	1244	1244	1244	1244	72
326	20240327	141200	64126124	1245	1245	1245	1245	0
327	20240327	141100	64126124	1245	1245	1245	1245	0
328	20240327	141000	64126124	1245	1245	1245	1245	0
329	20240327	140900	64126124	1245	1245	1245	1245	0
330	20240327	140800	64126124	1245	1245	1245	1245	0
331	20240327	140700	64126124	1245	1245	1245	1245	0
332	20240327	140600	64126124	1245	1245	1245	1245	0
333	20240327	140500	64126124	1245	1245	1245	1245	0
334	20240327	140400	64126124	1245	1245	1245	1245	0
335	20240327	140300	64126124	1245	1245	1245	1245	0
336	20240327	140200	64126124	1245	1245	1245	1245	0
337	20240327	140100	64126124	1245	1245	1245	1245	0
338	20240327	140000	64126124	1245	1245	1245	1245	0
339	20240327	135900	64126124	1245	1243	1245	1243	22
340	20240327	135800	64098755	1243	1243	1243	1243	0
341	20240327	135700	64098755	1243	1243	1243	1243	0
342	20240327	135600	64098755	1243	1243	1243	1243	0
343	20240327	135500	64098755	1243	1243	1243	1243	0
344	20240327	135400	64098755	1243	1243	1243	1243	0
345	20240327	135300	64098755	1243	1243	1243	1243	0
346	20240327	135200	64098755	1243	1243	1243	1243	0
347	20240327	135100	64098755	1243	1243	1243	1243	0
348	20240327	135000	64098755	1243	1243	1243	1243	0
349	20240327	134900	64098755	1243	1243	1243	1243	898
350	20240327	134800	62982541	1243	1243	1243	1243	1000
351	20240327	134700	61739541	1243	1243	1243	1243	0
352	20240327	134600	61739541	1243	1243	1243	1243	0
353	20240327	134500	61739541	1243	1243	1243	1243	1
354	20240327	134400	61738298	1238	1239	1239	1238	2030
355	20240327	134300	59223146	1243	1242	1243	1242	200
356	20240327	134200	58974547	1241	1241	1241	1241	344
357	20240327	134100	58547643	1241	1241	1241	1241	0
358	20240327	134000	58547643	1241	1241	1241	1241	0
359	20240327	133900	58547643	1241	1241	1241	1241	0
360	20240327	133800	58547643	1241	1241	1241	1241	0
361	20240327	133700	58547643	1241	1241	1241	1241	100
362	20240327	133600	58423543	1241	1241	1241	1241	10
363	20240327	133500	58411133	1241	1241	1241	1241	0
364	20240327	133400	58411133	1241	1241	1241	1241	0
365	20240327	133300	58411133	1241	1241	1241	1241	0
366	20240327	133200	58411133	1241	1241	1241	1241	100
367	20240327	133100	58287033	1241	1241	1241	1241	300
368	20240327	133000	57914733	1241	1241	1241	1241	0
369	20240327	132900	57914733	1241	1239	1241	1239	3001
370	20240327	132800	54190494	1241	1241	1241	1241	0
371	20240327	132700	54190494	1241	1241	1241	1241	0
372	20240327	132600	54190494	1241	1241	1241	1241	200
373	20240327	132500	53942294	1241	1241	1241	1241	1
374	20240327	132400	53941053	1239	1241	1241	1239	2
375	20240327	132300	53938573	1239	1239	1239	1239	0
376	20240327	132200	53938573	1239	1239	1239	1239	0
377	20240327	132100	53938573	1239	1239	1239	1239	0
378	20240327	132000	53938573	1239	1239	1239	1239	0
379	20240327	131900	53938573	1239	1239	1239	1239	0
380	20240327	131800	53938573	1239	1239	1239	1239	1
381	20240327	131700	53937334	1241	1241	1241	1241	10
382	20240327	131600	53924924	1239	1239	1239	1239	0
383	20240327	131500	53924924	1239	1239	1239	1239	0
384	20240327	131400	53924924	1239	1239	1239	1239	1
385	20240327	131300	53923685	1241	1241	1241	1241	0
386	20240327	131200	53923685	1241	1241	1241	1241	0
387	20240327	131100	53923685	1241	1241	1241	1241	0
388	20240327	131000	53923685	1241	1241	1241	1241	0
389	20240327	130900	53923685	1241	1241	1241	1241	0
390	20240327	130800	53923685	1241	1241	1241	1241	0
391	20240327	130700	53923685	1241	1241	1241	1241	0
392	20240327	130600	53923685	1241	1241	1241	1241	1
393	20240327	130500	53922444	1239	1239	1239	1239	0
394	20240327	130400	53922444	1239	1239	1239	1239	0
395	20240327	130300	53922444	1239	1239	1239	1239	0
396	20240327	130200	53922444	1239	1239	1239	1239	1
397	20240327	130100	53921205	1241	1241	1241	1241	0
398	20240327	130000	53921205	1241	1241	1241	1241	0
399	20240327	125900	53921205	1241	1241	1241	1241	10
400	20240327	125800	53908795	1239	1239	1239	1239	0
401	20240327	125700	53908795	1239	1239	1239	1239	0
402	20240327	125600	53908795	1239	1239	1239	1239	1
403	20240327	125500	53907556	1240	1241	1241	1240	36
404	20240327	125400	53862899	1241	1241	1241	1241	0
405	20240327	125300	53862899	1241	1241	1241	1241	1
406	20240327	125200	53861658	1243	1243	1243	1243	0
407	20240327	125100	53861658	1243	1243	1243	1243	0
408	20240327	125000	53861658	1243	1243	1243	1243	10
409	20240327	124900	53849228	1243	1237	1243	1237	637
410	20240327	124800	53057443	1243	1241	1243	1241	50
411	20240327	124700	52995325	1236	1236	1236	1236	0
412	20240327	124600	52995325	1236	1236	1236	1236	0
413	20240327	124500	52995325	1236	1236	1236	1236	1
414	20240327	124400	52994089	1243	1243	1243	1243	3
415	20240327	124300	52990360	1236	1236	1236	1236	1
416	20240327	124200	52989124	1243	1243	1243	1243	0
417	20240327	124100	52989124	1243	1243	1243	1243	0
418	20240327	124000	52989124	1243	1243	1243	1243	1
419	20240327	123900	52987881	1235	1235	1235	1235	1
420	20240327	123800	52986646	1235	1235	1235	1235	0
421	20240327	123700	52986646	1235	1235	1235	1235	0
422	20240327	123600	52986646	1235	1235	1235	1235	0
423	20240327	123500	52986646	1235	1235	1235	1235	0
424	20240327	123400	52986646	1235	1235	1235	1235	0
425	20240327	123300	52986646	1235	1235	1235	1235	0
426	20240327	123200	52986646	1235	1235	1235	1235	0
427	20240327	123100	52986646	1235	1235	1235	1235	0
428	20240327	123000	52986646	1235	1240	1245	1235	201
429	20240327	122900	52737397	1234	1240	1240	1234	551
430	20240327	122800	52054163	1240	1240	1240	1240	5000
431	20240327	122700	45854163	1234	1234	1234	1234	1
432	20240327	122600	45852929	1240	1240	1240	1240	251
433	20240327	122500	45541689	1234	1234	1234	1234	0
434	20240327	122400	45541689	1234	1234	1234	1234	0
435	20240327	122300	45541689	1234	1234	1234	1234	0
436	20240327	122200	45541689	1234	1234	1234	1234	0
437	20240327	122100	45541689	1234	1234	1234	1234	1
438	20240327	122000	45540455	1240	1234	1240	1234	2
439	20240327	121900	45537981	1240	1240	1240	1240	0
440	20240327	121800	45537981	1240	1240	1240	1240	0
441	20240327	121700	45537981	1240	1240	1240	1240	0
442	20240327	121600	45537981	1240	1240	1240	1240	0
443	20240327	121500	45537981	1240	1240	1240	1240	0
444	20240327	121400	45537981	1240	1240	1240	1240	0
445	20240327	121300	45537981	1240	1240	1240	1240	0
446	20240327	121200	45537981	1240	1240	1240	1240	6
447	20240327	121100	45530541	1234	1234	1234	1234	0
448	20240327	121000	45530541	1234	1234	1234	1234	1
449	20240327	120900	45529307	1240	1240	1240	1240	0
450	20240327	120800	45529307	1240	1240	1240	1240	0
451	20240327	120700	45529307	1240	1240	1240	1240	10
452	20240327	120600	45516907	1234	1234	1234	1234	0
453	20240327	120500	45516907	1234	1234	1234	1234	1
454	20240327	120400	45515673	1240	1240	1240	1240	0
455	20240327	120300	45515673	1240	1240	1240	1240	0
456	20240327	120200	45515673	1240	1240	1240	1240	0
457	20240327	120100	45515673	1240	1234	1240	1234	2
458	20240327	120000	45513199	1240	1240	1240	1240	0
459	20240327	115900	45513199	1240	1240	1240	1240	0
460	20240327	115800	45513199	1240	1234	1240	1234	12
461	20240327	115700	45498325	1240	1234	1240	1234	51
462	20240327	115600	45435130	1239	1239	1239	1239	10
463	20240327	115500	45422740	1234	1234	1234	1234	1
464	20240327	115400	45421506	1234	1234	1234	1234	0
465	20240327	115300	45421506	1234	1234	1234	1234	0
466	20240327	115200	45421506	1234	1234	1234	1234	0
467	20240327	115100	45421506	1234	1239	1239	1234	2
468	20240327	115000	45419033	1234	1234	1234	1234	0
469	20240327	114900	45419033	1234	1234	1234	1234	0
470	20240327	114800	45419033	1234	1234	1234	1234	0
471	20240327	114700	45419033	1234	1239	1239	1234	143
472	20240327	114600	45241861	1239	1239	1239	1239	93
473	20240327	114500	45126634	1239	1239	1239	1239	765
474	20240327	114400	44178799	1234	1234	1234	1234	0
475	20240327	114300	44178799	1234	1234	1234	1234	0
476	20240327	114200	44178799	1234	1234	1234	1234	1
477	20240327	114100	44177565	1238	1238	1238	1238	1000
478	20240327	114000	42939565	1238	1238	1238	1238	0
479	20240327	113900	42939565	1238	1238	1238	1238	0
480	20240327	113800	42939565	1238	1238	1238	1238	0
481	20240327	113700	42939565	1238	1238	1238	1238	0
482	20240327	113600	42939565	1238	1238	1238	1238	0
483	20240327	113500	42939565	1238	1238	1238	1238	0
484	20240327	113400	42939565	1238	1238	1238	1238	0
485	20240327	113300	42939565	1238	1238	1238	1238	1
486	20240327	113200	42938327	1234	1234	1234	1234	0
487	20240327	113100	42938327	1234	1234	1234	1234	1
488	20240327	113000	42937093	1239	1239	1239	1239	1
489	20240327	112900	42935854	1233	1233	1233	1233	0
490	20240327	112800	42935854	1233	1233	1233	1233	1
491	20240327	112700	42934621	1239	1239	1239	1239	403
492	20240327	112600	42435304	1233	1233	1233	1233	1
493	20240327	112500	42434071	1240	1240	1240	1240	0
494	20240327	112400	42434071	1240	1240	1240	1240	0
495	20240327	112300	42434071	1240	1240	1240	1240	0
496	20240327	112200	42434071	1240	1240	1240	1240	0
497	20240327	112100	42434071	1240	1240	1240	1240	0
498	20240327	112000	42434071	1240	1240	1240	1240	0
499	20240327	111900	42434071	1240	1240	1240	1240	0
500	20240327	111800	42434071	1240	1240	1240	1240	0
501	20240327	111700	42434071	1240	1240	1240	1240	10
502	20240327	111600	42421671	1233	1233	1233	1233	0
503	20240327	111500	42421671	1233	1233	1233	1233	1
504	20240327	111400	42420438	1240	1240	1240	1240	0
505	20240327	111300	42420438	1240	1233	1240	1233	11
506	20240327	111200	42406805	1240	1240	1240	1240	0
507	20240327	111100	42406805	1240	1240	1240	1240	10
508	20240327	111000	42394405	1235	1238	1238	1235	56
509	20240327	110900	42325242	1237	1237	1237	1237	11
510	20240327	110800	42311635	1244	1244	1244	1244	0
511	20240327	110700	42311635	1244	1244	1244	1244	0
512	20240327	110600	42311635	1244	1244	1245	1244	208
513	20240327	110500	42052762	1245	1243	1245	1243	322
514	20240327	110400	41652258	1243	1243	1243	1243	0
515	20240327	110300	41652258	1243	1243	1243	1243	0
516	20240327	110200	41652258	1243	1243	1243	1243	10
517	20240327	110100	41639828	1234	1234	1234	1234	1
518	20240327	110000	41638594	1244	1244	1244	1244	0
519	20240327	105900	41638594	1244	1244	1244	1244	0
520	20240327	105800	41638594	1244	1244	1244	1244	0
521	20240327	105700	41638594	1244	1244	1244	1244	0
522	20240327	105600	41638594	1244	1244	1244	1244	0
523	20240327	105500	41638594	1244	1244	1244	1244	0
524	20240327	105400	41638594	1244	1244	1244	1244	0
525	20240327	105300	41638594	1244	1244	1244	1244	0
526	20240327	105200	41638594	1244	1244	1244	1244	0
527	20240327	105100	41638594	1244	1244	1244	1244	0
528	20240327	105000	41638594	1244	1244	1244	1244	0
529	20240327	104900	41638594	1244	1244	1244	1244	0
530	20240327	104800	41638594	1244	1242	1244	1242	100
531	20240327	104700	41514299	1242	1242	1242	1242	0
532	20240327	104600	41514299	1242	1236	1242	1236	508
533	20240327	104500	40885920	1236	1236	1236	1236	1
534	20240327	104400	40884684	1236	1236	1236	1236	0
535	20240327	104300	40884684	1236	1236	1236	1236	123
536	20240327	104200	40732656	1235	1235	1235	1235	1
537	20240327	104100	40731421	1236	1236	1236	1236	0
538	20240327	104000	40731421	1236	1236	1236	1236	0
539	20240327	103900	40731421	1236	1236	1236	1236	0
540	20240327	103800	40731421	1236	1236	1236	1236	0
541	20240327	103700	40731421	1236	1236	1236	1236	0
542	20240327	103600	40731421	1236	1236	1236	1236	0
543	20240327	103500	40731421	1236	1236	1236	1236	0
544	20240327	103400	40731421	1236	1236	1236	1236	0
545	20240327	103300	40731421	1236	1236	1236	1236	0
546	20240327	103200	40731421	1236	1236	1236	1236	0
547	20240327	103100	40731421	1236	1236	1236	1236	1
548	20240327	103000	40730185	1230	1230	1230	1230	0
549	20240327	102900	40730185	1230	1230	1230	1230	1
550	20240327	102800	40728955	1236	1236	1236	1236	0
551	20240327	102700	40728955	1236	1236	1236	1236	0
552	20240327	102600	40728955	1236	1236	1236	1236	0
553	20240327	102500	40728955	1236	1236	1236	1236	1
554	20240327	102400	40727719	1230	1230	1230	1230	1
555	20240327	102300	40726489	1236	1235	1236	1235	73
556	20240327	102200	40636332	1230	1230	1230	1230	0
557	20240327	102100	40636332	1230	1230	1230	1230	0
558	20240327	102000	40636332	1230	1230	1230	1230	1
559	20240327	101900	40635102	1230	1230	1230	1230	0
560	20240327	101800	40635102	1230	1230	1230	1230	0
561	20240327	101700	40635102	1230	1230	1230	1230	0
562	20240327	101600	40635102	1230	1230	1230	1230	1
563	20240327	101500	40633872	1235	1235	1235	1235	100
564	20240327	101400	40510372	1235	1235	1235	1235	0
565	20240327	101300	40510372	1235	1230	1235	1230	2
566	20240327	101200	40507907	1235	1235	1235	1235	0
567	20240327	101100	40507907	1235	1235	1235	1235	0
568	20240327	101000	40507907	1235	1235	1235	1235	0
569	20240327	100900	40507907	1235	1235	1235	1235	1
570	20240327	100800	40506672	1235	1235	1235	1235	0
571	20240327	100700	40506672	1235	1235	1235	1235	0
572	20240327	100600	40506672	1235	1235	1235	1235	0
573	20240327	100500	40506672	1235	1235	1235	1235	0
574	20240327	100400	40506672	1235	1235	1235	1235	0
575	20240327	100300	40506672	1235	1235	1235	1235	0
576	20240327	100200	40506672	1235	1235	1235	1235	0
577	20240327	100100	40506672	1235	1235	1235	1235	0
578	20240327	100000	40506672	1235	1235	1235	1235	0
579	20240327	095900	40506672	1235	1235	1235	1235	0
580	20240327	095800	40506672	1235	1235	1235	1235	0
581	20240327	095700	40506672	1235	1234	1235	1234	85
582	20240327	095600	40401781	1234	1234	1234	1234	0
583	20240327	095500	40401781	1234	1234	1234	1234	614
584	20240327	095400	39644105	1234	1234	1234	1234	100
585	20240327	095300	39520705	1234	1234	1234	1234	0
586	20240327	095200	39520705	1234	1234	1234	1234	154
587	20240327	095100	39330669	1234	1234	1234	1234	0
588	20240327	095000	39330669	1234	1234	1234	1234	0
589	20240327	094900	39330669	1234	1234	1234	1234	0
590	20240327	094800	39330669	1234	1234	1234	1234	0
591	20240327	094700	39330669	1234	1234	1234	1234	0
592	20240327	094600	39330669	1234	1234	1234	1234	0
593	20240327	094500	39330669	1234	1234	1234	1234	0
594	20240327	094400	39330669	1234	1234	1234	1234	0
595	20240327	094300	39330669	1234	1234	1234	1234	8
596	20240327	094200	39320797	1234	1234	1234	1234	0
597	20240327	094100	39320797	1234	1234	1234	1234	0
598	20240327	094000	39320797	1234	1234	1234	1234	0
599	20240327	093900	39320797	1234	1230	1234	1230	510
600	20240327	093800	38693457	1235	1235	1235	1235	0
601	20240327	093700	38693457	1235	1235	1235	1235	0
602	20240327	093600	38693457	1235	1235	1235	1235	0
603	20240327	093500	38693457	1235	1235	1235	1235	0
604	20240327	093400	38693457	1235	1235	1235	1235	0
605	20240327	093300	38693457	1235	1235	1235	1235	0
606	20240327	093200	38693457	1235	1235	1235	1235	0
607	20240327	093100	38693457	1235	1235	1235	1235	0
608	20240327	093000	38693457	1235	1235	1235	1235	0
609	20240327	092900	38693457	1235	1235	1235	1235	0
610	20240327	092800	38693457	1235	1234	1235	1234	11
611	20240327	092700	38679877	1226	1226	1226	1226	0
612	20240327	092600	38679877	1226	1226	1226	1226	0
613	20240327	092500	38679877	1226	1226	1226	1226	5
614	20240327	092400	38673747	1235	1235	1235	1235	10
615	20240327	092300	38661397	1236	1236	1236	1236	0
616	20240327	092200	38661397	1236	1236	1236	1236	0
617	20240327	092100	38661397	1236	1236	1236	1236	0
618	20240327	092000	38661397	1236	1236	1236	1236	0
619	20240327	091900	38661397	1236	1236	1236	1236	0
620	20240327	091800	38661397	1236	1236	1236	1236	0
621	20240327	091700	38661397	1236	1236	1236	1236	0
622	20240327	091600	38661397	1236	1232	1236	1232	100
623	20240327	091500	38538103	1225	1225	1225	1225	30
624	20240327	091400	38501353	1236	1236	1236	1236	0
625	20240327	091300	38501353	1236	1236	1236	1236	662
626	20240327	091200	37683121	1237	1227	1237	1225	348
627	20240327	091100	37253134	1236	1227	1236	1227	1276
628	20240327	091000	35687227	1227	1229	1229	1224	72
629	20240327	090900	35599087	1224	1236	1236	1224	321
630	20240327	090800	35202750	1236	1237	1237	1224	1668
631	20240327	090700	33157273	1247	1247	1247	1247	0
632	20240327	090600	33157273	1247	1247	1247	1247	1
633	20240327	090500	33156026	1247	1255	1256	1247	12465
634	20240327	090400	17552691	1273	1255	1281	1255	2736
635	20240327	090300	14118967	1236	1236	1236	1236	0
636	20240327	090200	14118967	1236	1252	1252	1236	1991
637	20240327	090100	11634288	1312	1312	1313	1312	385
638	20240327	090000	11129107	1311	1311	1312	1311	8488