KissMeData/095910/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194300	51938734	1851	1851	1851	1851	577
3	20240327	194200	51938734	1851	1851	1851	1851	0
4	20240327	194100	51938734	1851	1851	1851	1851	0
5	20240327	194000	51938734	1851	1851	1851	1851	0
6	20240327	193900	51938734	1851	1851	1851	1851	0
7	20240327	193800	51938734	1851	1851	1851	1851	0
8	20240327	193700	51938734	1851	1851	1851	1851	0
9	20240327	193600	51938734	1851	1851	1851	1851	0
10	20240327	193500	51938734	1851	1851	1851	1851	0
11	20240327	193400	51938734	1851	1851	1851	1851	0
12	20240327	193300	51938734	1851	1851	1851	1851	0
13	20240327	193200	51938734	1851	1851	1851	1851	0
14	20240327	193100	51938734	1851	1851	1851	1851	0
15	20240327	193000	51938734	1851	1851	1851	1851	0
16	20240327	192900	51938734	1851	1851	1851	1851	0
17	20240327	192800	51938734	1851	1851	1851	1851	0
18	20240327	192700	51938734	1851	1851	1851	1851	0
19	20240327	192600	51938734	1851	1851	1851	1851	0
20	20240327	192500	51938734	1851	1851	1851	1851	0
21	20240327	192400	51938734	1851	1851	1851	1851	0
22	20240327	192300	51938734	1851	1851	1851	1851	0
23	20240327	192200	51938734	1851	1851	1851	1851	0
24	20240327	192100	51938734	1851	1851	1851	1851	0
25	20240327	192000	51938734	1851	1851	1851	1851	0
26	20240327	191900	51938734	1851	1851	1851	1851	0
27	20240327	191800	51938734	1851	1851	1851	1851	0
28	20240327	191700	51938734	1851	1851	1851	1851	0
29	20240327	191600	51938734	1851	1851	1851	1851	0
30	20240327	191500	51938734	1851	1851	1851	1851	0
31	20240327	191400	51938734	1851	1851	1851	1851	0
32	20240327	191300	51938734	1851	1851	1851	1851	577
33	20240327	191200	51938734	1851	1851	1851	1851	0
34	20240327	191100	51938734	1851	1851	1851	1851	0
35	20240327	191000	51938734	1851	1851	1851	1851	0
36	20240327	190900	51938734	1851	1851	1851	1851	0
37	20240327	190800	51938734	1851	1851	1851	1851	0
38	20240327	190700	51938734	1851	1851	1851	1851	0
39	20240327	190600	51938734	1851	1851	1851	1851	0
40	20240327	190500	51938734	1851	1851	1851	1851	0
41	20240327	190400	51938734	1851	1851	1851	1851	0
42	20240327	190300	51938734	1851	1851	1851	1851	0
43	20240327	190200	51938734	1851	1851	1851	1851	0
44	20240327	190100	51938734	1851	1851	1851	1851	0
45	20240327	190000	51938734	1851	1851	1851	1851	0
46	20240327	185900	51938734	1851	1851	1851	1851	0
47	20240327	185800	51938734	1851	1851	1851	1851	0
48	20240327	185700	51938734	1851	1851	1851	1851	0
49	20240327	185600	51938734	1851	1851	1851	1851	0
50	20240327	185500	51938734	1851	1851	1851	1851	0
51	20240327	185400	51938734	1851	1851	1851	1851	0
52	20240327	185300	51938734	1851	1851	1851	1851	0
53	20240327	185200	51938734	1851	1851	1851	1851	0
54	20240327	185100	51938734	1851	1851	1851	1851	0
55	20240327	185000	51938734	1851	1851	1851	1851	0
56	20240327	184900	51938734	1851	1851	1851	1851	0
57	20240327	184800	51938734	1851	1851	1851	1851	0
58	20240327	184700	51938734	1851	1851	1851	1851	0
59	20240327	184600	51938734	1851	1851	1851	1851	0
60	20240327	184500	51938734	1851	1851	1851	1851	0
61	20240327	184400	51938734	1851	1851	1851	1851	0
62	20240327	184300	51938734	1851	1851	1851	1851	577
63	20240327	184200	51938734	1851	1851	1851	1851	0
64	20240327	184100	51938734	1851	1851	1851	1851	0
65	20240327	184000	51938734	1851	1851	1851	1851	0
66	20240327	183900	51938734	1851	1851	1851	1851	0
67	20240327	183800	51938734	1851	1851	1851	1851	0
68	20240327	183700	51938734	1851	1851	1851	1851	0
69	20240327	183600	51938734	1851	1851	1851	1851	0
70	20240327	183500	51938734	1851	1851	1851	1851	0
71	20240327	183400	51938734	1851	1851	1851	1851	0
72	20240327	183300	51938734	1851	1851	1851	1851	0
73	20240327	183200	51938734	1851	1851	1851	1851	0
74	20240327	183100	51938734	1851	1851	1851	1851	0
75	20240327	183000	51938734	1851	1851	1851	1851	0
76	20240327	182900	51938734	1851	1851	1851	1851	0
77	20240327	182800	51938734	1851	1851	1851	1851	0
78	20240327	182700	51938734	1851	1851	1851	1851	0
79	20240327	182600	51938734	1851	1851	1851	1851	0
80	20240327	182500	51938734	1851	1851	1851	1851	0
81	20240327	182400	51938734	1851	1851	1851	1851	0
82	20240327	182300	51938734	1851	1851	1851	1851	0
83	20240327	182200	51938734	1851	1851	1851	1851	0
84	20240327	182100	51938734	1851	1851	1851	1851	0
85	20240327	182000	51938734	1851	1851	1851	1851	0
86	20240327	181900	51938734	1851	1851	1851	1851	0
87	20240327	181800	51938734	1851	1851	1851	1851	0
88	20240327	181700	51938734	1851	1851	1851	1851	0
89	20240327	181600	51938734	1851	1851	1851	1851	0
90	20240327	181500	51938734	1851	1851	1851	1851	0
91	20240327	181400	51938734	1851	1851	1851	1851	0
92	20240327	181300	51938734	1851	1851	1851	1851	577
93	20240327	181200	51938734	1851	1851	1851	1851	0
94	20240327	181100	51938734	1851	1851	1851	1851	0
95	20240327	181000	51938734	1851	1851	1851	1851	0
96	20240327	180900	51938734	1851	1851	1851	1851	0
97	20240327	180800	51938734	1851	1851	1851	1851	0
98	20240327	180700	51938734	1851	1851	1851	1851	0
99	20240327	180600	51938734	1851	1851	1851	1851	0
100	20240327	180500	51938734	1851	1851	1851	1851	0
101	20240327	180400	51938734	1851	1851	1851	1851	0
102	20240327	180300	51938734	1851	1851	1851	1851	0
103	20240327	180200	51938734	1851	1851	1851	1851	0
104	20240327	180100	51938734	1851	1851	1851	1851	0
105	20240327	180000	51938734	1851	1851	1851	1851	0
106	20240327	175900	51938734	1851	1851	1851	1851	0
107	20240327	175800	51938734	1851	1851	1851	1851	0
108	20240327	175700	51938734	1851	1851	1851	1851	0
109	20240327	175600	51938734	1851	1851	1851	1851	0
110	20240327	175500	51938734	1851	1851	1851	1851	0
111	20240327	175400	51938734	1851	1851	1851	1851	0
112	20240327	175300	51938734	1851	1851	1851	1851	0
113	20240327	175200	51938734	1851	1851	1851	1851	0
114	20240327	175100	51938734	1851	1851	1851	1851	0
115	20240327	175000	51938734	1851	1851	1851	1851	0
116	20240327	174900	51938734	1851	1851	1851	1851	0
117	20240327	174800	51938734	1851	1851	1851	1851	0
118	20240327	174700	51938734	1851	1851	1851	1851	0
119	20240327	174600	51938734	1851	1851	1851	1851	0
120	20240327	174500	51938734	1851	1851	1851	1851	0
121	20240327	174400	51938734	1851	1851	1851	1851	0
122	20240327	174300	51938734	1851	1851	1851	1851	577
123	20240327	174200	51938734	1851	1851	1851	1851	0
124	20240327	174100	51938734	1851	1851	1851	1851	0
125	20240327	174000	51938734	1851	1851	1851	1851	0
126	20240327	173900	51938734	1851	1851	1851	1851	0
127	20240327	173800	51938734	1851	1851	1851	1851	0
128	20240327	173700	51938734	1851	1851	1851	1851	0
129	20240327	173600	51938734	1851	1851	1851	1851	0
130	20240327	173500	51938734	1851	1851	1851	1851	0
131	20240327	173400	51938734	1851	1851	1851	1851	0
132	20240327	173300	51938734	1851	1851	1851	1851	0
133	20240327	173200	51938734	1851	1851	1851	1851	0
134	20240327	173100	51938734	1851	1851	1851	1851	0
135	20240327	173000	51938734	1851	1851	1851	1851	0
136	20240327	172900	51938734	1851	1851	1851	1851	0
137	20240327	172800	51938734	1851	1851	1851	1851	0
138	20240327	172700	51938734	1851	1851	1851	1851	0
139	20240327	172600	51938734	1851	1851	1851	1851	0
140	20240327	172500	51938734	1851	1851	1851	1851	0
141	20240327	172400	51938734	1851	1851	1851	1851	0
142	20240327	172300	51938734	1851	1851	1851	1851	0
143	20240327	172200	51938734	1851	1851	1851	1851	0
144	20240327	172100	51938734	1851	1851	1851	1851	0
145	20240327	172000	51938734	1851	1851	1851	1851	0
146	20240327	171900	51938734	1851	1851	1851	1851	0
147	20240327	171800	51938734	1851	1851	1851	1851	0
148	20240327	171700	51938734	1851	1851	1851	1851	0
149	20240327	171600	51938734	1851	1851	1851	1851	0
150	20240327	171500	51938734	1851	1851	1851	1851	0
151	20240327	171400	51938734	1851	1851	1851	1851	0
152	20240327	171300	51938734	1851	1851	1851	1851	577
153	20240327	171200	51938734	1851	1851	1851	1851	0
154	20240327	171100	51938734	1851	1851	1851	1851	0
155	20240327	171000	51938734	1851	1851	1851	1851	0
156	20240327	170900	51938734	1851	1851	1851	1851	0
157	20240327	170800	51938734	1851	1851	1851	1851	0
158	20240327	170700	51938734	1851	1851	1851	1851	0
159	20240327	170600	51938734	1851	1851	1851	1851	0
160	20240327	170500	51938734	1851	1851	1851	1851	0
161	20240327	170400	51938734	1851	1851	1851	1851	0
162	20240327	170300	51938734	1851	1851	1851	1851	0
163	20240327	170200	51938734	1851	1851	1851	1851	0
164	20240327	170100	51938734	1851	1851	1851	1851	0
165	20240327	170000	51938734	1851	1851	1851	1851	0
166	20240327	165900	51938734	1851	1851	1851	1851	0
167	20240327	165800	51938734	1851	1851	1851	1851	0
168	20240327	165700	51938734	1851	1851	1851	1851	0
169	20240327	165600	51938734	1851	1851	1851	1851	0
170	20240327	165500	51938734	1851	1851	1851	1851	0
171	20240327	165400	51938734	1851	1851	1851	1851	0
172	20240327	165300	51938734	1851	1851	1851	1851	0
173	20240327	165200	51938734	1851	1851	1851	1851	0
174	20240327	165100	51938734	1851	1851	1851	1851	0
175	20240327	165000	51938734	1851	1851	1851	1851	0
176	20240327	164900	51938734	1851	1851	1851	1851	0
177	20240327	164800	51938734	1851	1851	1851	1851	0
178	20240327	164700	51938734	1851	1851	1851	1851	0
179	20240327	164600	51938734	1851	1851	1851	1851	0
180	20240327	164500	51938734	1851	1851	1851	1851	0
181	20240327	164400	51938734	1851	1851	1851	1851	0
182	20240327	164300	51938734	1851	1851	1851	1851	577
183	20240327	164200	51938734	1851	1851	1851	1851	0
184	20240327	164100	51938734	1851	1851	1851	1851	0
185	20240327	164000	51938734	1851	1851	1851	1851	0
186	20240327	163900	51938734	1851	1851	1851	1851	0
187	20240327	163800	51938734	1851	1851	1851	1851	0
188	20240327	163700	51938734	1851	1851	1851	1851	0
189	20240327	163600	51938734	1851	1851	1851	1851	0
190	20240327	163500	51938734	1851	1851	1851	1851	0
191	20240327	163400	51938734	1851	1851	1851	1851	0
192	20240327	163300	51938734	1851	1851	1851	1851	0
193	20240327	163200	51938734	1851	1851	1851	1851	0
194	20240327	163100	51938734	1851	1851	1851	1851	0
195	20240327	163000	51938734	1851	1851	1851	1851	0
196	20240327	162900	51938734	1851	1851	1851	1851	0
197	20240327	162800	51938734	1851	1851	1851	1851	0
198	20240327	162700	51938734	1851	1851	1851	1851	0
199	20240327	162600	51938734	1851	1851	1851	1851	0
200	20240327	162500	51938734	1851	1851	1851	1851	0
201	20240327	162400	51938734	1851	1851	1851	1851	0
202	20240327	162300	51938734	1851	1851	1851	1851	0
203	20240327	162200	51938734	1851	1851	1851	1851	0
204	20240327	162100	51938734	1851	1851	1851	1851	0
205	20240327	162000	51938734	1851	1851	1851	1851	0
206	20240327	161900	51938734	1851	1851	1851	1851	0
207	20240327	161800	51938734	1851	1851	1851	1851	0
208	20240327	161700	51938734	1851	1851	1851	1851	0
209	20240327	161600	51938734	1851	1851	1851	1851	0
210	20240327	161500	51938734	1851	1851	1851	1851	0
211	20240327	161400	51938734	1851	1851	1851	1851	0
212	20240327	161300	51938734	1851	1851	1851	1851	577
213	20240327	161200	51938734	1851	1851	1851	1851	0
214	20240327	161100	51938734	1851	1851	1851	1851	0
215	20240327	161000	51938734	1851	1851	1851	1851	0
216	20240327	160900	51938734	1851	1851	1851	1851	0
217	20240327	160800	51938734	1851	1851	1851	1851	0
218	20240327	160700	51938734	1851	1851	1851	1851	0
219	20240327	160600	51938734	1851	1851	1851	1851	0
220	20240327	160500	51938734	1851	1851	1851	1851	0
221	20240327	160400	51938734	1851	1851	1851	1851	0
222	20240327	160300	51938734	1851	1851	1851	1851	0
223	20240327	160200	51938734	1851	1851	1851	1851	0
224	20240327	160100	51938734	1851	1851	1851	1851	0
225	20240327	160000	51938734	1851	1851	1851	1851	0
226	20240327	155900	51938734	1851	1851	1851	1851	0
227	20240327	155800	51938734	1851	1851	1851	1851	0
228	20240327	155700	51938734	1851	1851	1851	1851	0
229	20240327	155600	51938734	1851	1851	1851	1851	0
230	20240327	155500	51938734	1851	1851	1851	1851	0
231	20240327	155400	51938734	1851	1851	1851	1851	0
232	20240327	155300	51938734	1851	1851	1851	1851	0
233	20240327	155200	51938734	1851	1851	1851	1851	0
234	20240327	155100	51938734	1851	1851	1851	1851	0
235	20240327	155000	51938734	1851	1851	1851	1851	0
236	20240327	154900	51938734	1851	1851	1851	1851	0
237	20240327	154800	51938734	1851	1851	1851	1851	0
238	20240327	154700	51938734	1851	1851	1851	1851	0
239	20240327	154600	51938734	1851	1851	1851	1851	0
240	20240327	154500	51938734	1851	1851	1851	1851	0
241	20240327	154400	51938734	1851	1851	1851	1851	0
242	20240327	154300	51938734	1851	1851	1851	1851	577
243	20240327	154200	51938734	1851	1851	1851	1851	0
244	20240327	154100	51938734	1851	1851	1851	1851	0
245	20240327	154000	51938734	1851	1851	1851	1851	0
246	20240327	153900	51938734	1851	1851	1851	1851	0
247	20240327	153800	51938734	1851	1851	1851	1851	0
248	20240327	153700	51938734	1851	1851	1851	1851	0
249	20240327	153600	51938734	1851	1851	1851	1851	0
250	20240327	153500	51938734	1851	1851	1851	1851	0
251	20240327	153400	51938734	1851	1851	1851	1851	0
252	20240327	153300	51938734	1851	1851	1851	1851	0
253	20240327	153200	51938734	1851	1851	1851	1851	0
254	20240327	153100	51938734	1851	1851	1851	1851	0
255	20240327	153000	51938734	1851	1851	1851	1851	577
256	20240327	152900	50870707	1848	1848	1848	1848	0
257	20240327	152800	50870707	1848	1848	1848	1848	0
258	20240327	152700	50870707	1848	1848	1848	1848	0
259	20240327	152600	50870707	1848	1848	1848	1848	0
260	20240327	152500	50870707	1848	1848	1848	1848	0
261	20240327	152400	50870707	1848	1848	1848	1848	0
262	20240327	152300	50870707	1848	1848	1848	1848	0
263	20240327	152200	50870707	1848	1848	1848	1848	0
264	20240327	152100	50870707	1848	1848	1848	1848	0
265	20240327	152000	50870707	1848	1848	1848	1848	0
266	20240327	151900	50870707	1848	1848	1848	1848	20
267	20240327	151800	50833747	1848	1851	1851	1848	136
268	20240327	151700	50582411	1850	1850	1850	1850	0
269	20240327	151600	50582411	1850	1849	1850	1848	52
270	20240327	151500	50486311	1850	1848	1850	1848	10
271	20240327	151400	50467829	1850	1850	1850	1849	546
272	20240327	151300	49457731	1850	1850	1850	1850	0
273	20240327	151200	49457731	1850	1849	1850	1849	16
274	20240327	151100	49428146	1850	1851	1851	1850	24
275	20240327	151000	49383739	1852	1851	1852	1851	2
276	20240327	150900	49380036	1851	1852	1852	1851	12
277	20240327	150800	49357817	1852	1852	1852	1852	5
278	20240327	150700	49348557	1852	1852	1852	1847	7877
279	20240327	150600	34787296	1853	1853	1853	1853	1
280	20240327	150500	34785443	1852	1852	1852	1852	0
281	20240327	150400	34785443	1852	1852	1852	1852	0
282	20240327	150300	34785443	1852	1852	1852	1852	0
283	20240327	150200	34785443	1852	1852	1852	1852	0
284	20240327	150100	34785443	1852	1852	1852	1852	5
285	20240327	150000	34776183	1852	1850	1852	1850	746
286	20240327	145900	33396081	1851	1851	1851	1851	0
287	20240327	145800	33396081	1851	1851	1851	1851	203
288	20240327	145700	33020328	1852	1852	1852	1852	0
289	20240327	145600	33020328	1852	1852	1852	1852	0
290	20240327	145500	33020328	1852	1852	1852	1852	2
291	20240327	145400	33016624	1852	1852	1852	1852	300
292	20240327	145300	32461024	1852	1852	1852	1852	1
293	20240327	145200	32459172	1852	1852	1852	1851	31
294	20240327	145100	32401787	1851	1851	1851	1851	0
295	20240327	145000	32401787	1851	1851	1851	1851	0
296	20240327	144900	32401787	1851	1851	1851	1851	0
297	20240327	144800	32401787	1851	1851	1851	1851	0
298	20240327	144700	32401787	1851	1851	1851	1851	0
299	20240327	144600	32401787	1851	1851	1851	1851	0
300	20240327	144500	32401787	1851	1851	1851	1851	0
301	20240327	144400	32401787	1851	1851	1851	1851	80
302	20240327	144300	32253707	1851	1851	1851	1851	0
303	20240327	144200	32253707	1851	1851	1851	1851	0
304	20240327	144100	32253707	1851	1851	1851	1851	0
305	20240327	144000	32253707	1851	1851	1851	1851	0
306	20240327	143900	32253707	1851	1851	1851	1851	0
307	20240327	143800	32253707	1851	1851	1851	1851	0
308	20240327	143700	32253707	1851	1852	1852	1851	2
309	20240327	143600	32250004	1852	1852	1852	1852	0
310	20240327	143500	32250004	1852	1852	1852	1852	0
311	20240327	143400	32250004	1852	1852	1852	1852	0
312	20240327	143300	32250004	1852	1852	1852	1852	0
313	20240327	143200	32250004	1852	1852	1852	1852	0
314	20240327	143100	32250004	1852	1852	1852	1852	0
315	20240327	143000	32250004	1852	1852	1852	1852	0
316	20240327	142900	32250004	1852	1852	1852	1852	0
317	20240327	142800	32250004	1852	1852	1852	1852	0
318	20240327	142700	32250004	1852	1852	1852	1852	0
319	20240327	142600	32250004	1852	1852	1852	1852	0
320	20240327	142500	32250004	1852	1852	1852	1852	0
321	20240327	142400	32250004	1852	1852	1852	1852	0
322	20240327	142300	32250004	1852	1852	1852	1852	0
323	20240327	142200	32250004	1852	1852	1852	1852	3
324	20240327	142100	32244448	1852	1852	1852	1852	0
325	20240327	142000	32244448	1852	1852	1852	1852	0
326	20240327	141900	32244448	1852	1852	1852	1852	0
327	20240327	141800	32244448	1852	1852	1852	1852	0
328	20240327	141700	32244448	1852	1852	1852	1852	0
329	20240327	141600	32244448	1852	1852	1852	1852	0
330	20240327	141500	32244448	1852	1852	1852	1852	0
331	20240327	141400	32244448	1852	1852	1852	1852	0
332	20240327	141300	32244448	1852	1852	1852	1852	0
333	20240327	141200	32244448	1852	1849	1852	1849	28
334	20240327	141100	32192673	1849	1849	1849	1849	0
335	20240327	141000	32192673	1849	1849	1849	1849	394
336	20240327	140900	31464167	1850	1850	1850	1850	0
337	20240327	140800	31464167	1850	1850	1850	1850	219
338	20240327	140700	31059017	1851	1851	1851	1851	83
339	20240327	140600	30905384	1852	1852	1852	1852	826
340	20240327	140500	29375632	1852	1852	1852	1852	681
341	20240327	140400	28114420	1853	1853	1853	1853	0
342	20240327	140300	28114420	1853	1853	1853	1853	423
343	20240327	140200	27330601	1853	1853	1853	1853	2
344	20240327	140100	27326895	1852	1852	1852	1852	0
345	20240327	140000	27326895	1852	1852	1852	1852	50
346	20240327	135900	27234295	1853	1852	1853	1852	6
347	20240327	135800	27223181	1852	1852	1852	1852	11
348	20240327	135700	27202809	1852	1852	1852	1852	0
349	20240327	135600	27202809	1852	1852	1852	1852	2
350	20240327	135500	27199105	1852	1852	1852	1852	2
351	20240327	135400	27195401	1853	1852	1853	1852	8
352	20240327	135300	27180583	1851	1851	1851	1851	0
353	20240327	135200	27180583	1851	1851	1851	1851	0
354	20240327	135100	27180583	1851	1851	1851	1851	0
355	20240327	135000	27180583	1851	1851	1851	1851	0
356	20240327	134900	27180583	1851	1851	1851	1851	0
357	20240327	134800	27180583	1851	1851	1851	1851	0
358	20240327	134700	27180583	1851	1851	1851	1851	5
359	20240327	134600	27171328	1852	1852	1852	1852	0
360	20240327	134500	27171328	1852	1852	1852	1852	0
361	20240327	134400	27171328	1852	1852	1852	1852	0
362	20240327	134300	27171328	1852	1853	1853	1852	30
363	20240327	134200	27115766	1853	1853	1853	1853	0
364	20240327	134100	27115766	1853	1853	1853	1853	0
365	20240327	134000	27115766	1853	1853	1853	1853	0
366	20240327	133900	27115766	1853	1853	1853	1853	0
367	20240327	133800	27115766	1853	1853	1853	1853	0
368	20240327	133700	27115766	1853	1853	1853	1853	0
369	20240327	133600	27115766	1853	1853	1853	1853	0
370	20240327	133500	27115766	1853	1853	1853	1853	0
371	20240327	133400	27115766	1853	1853	1853	1853	0
372	20240327	133300	27115766	1853	1853	1853	1853	0
373	20240327	133200	27115766	1853	1853	1853	1853	130
374	20240327	133100	26874876	1852	1852	1852	1852	0
375	20240327	133000	26874876	1852	1852	1852	1852	518
376	20240327	132900	25915540	1853	1853	1853	1853	0
377	20240327	132800	25915540	1853	1853	1853	1853	0
378	20240327	132700	25915540	1853	1853	1853	1853	0
379	20240327	132600	25915540	1853	1853	1853	1853	1
380	20240327	132500	25913687	1853	1853	1853	1853	0
381	20240327	132400	25913687	1853	1853	1853	1853	0
382	20240327	132300	25913687	1853	1853	1853	1853	0
383	20240327	132200	25913687	1853	1853	1853	1853	0
384	20240327	132100	25913687	1853	1853	1853	1853	0
385	20240327	132000	25913687	1853	1853	1853	1853	0
386	20240327	131900	25913687	1853	1853	1853	1853	0
387	20240327	131800	25913687	1853	1853	1853	1853	0
388	20240327	131700	25913687	1853	1853	1853	1853	0
389	20240327	131600	25913687	1853	1853	1853	1853	0
390	20240327	131500	25913687	1853	1853	1853	1853	0
391	20240327	131400	25913687	1853	1853	1853	1853	0
392	20240327	131300	25913687	1853	1852	1853	1852	170
393	20240327	131200	25598728	1852	1852	1852	1852	0
394	20240327	131100	25598728	1852	1852	1852	1852	0
395	20240327	131000	25598728	1852	1852	1852	1852	0
396	20240327	130900	25598728	1852	1852	1852	1852	0
397	20240327	130800	25598728	1852	1852	1852	1852	0
398	20240327	130700	25598728	1852	1852	1852	1852	0
399	20240327	130600	25598728	1852	1852	1852	1852	0
400	20240327	130500	25598728	1852	1852	1852	1852	0
401	20240327	130400	25598728	1852	1852	1852	1852	0
402	20240327	130300	25598728	1852	1852	1852	1852	17
403	20240327	130200	25567244	1853	1853	1853	1853	0
404	20240327	130100	25567244	1853	1853	1853	1853	0
405	20240327	130000	25567244	1853	1853	1853	1853	0
406	20240327	125900	25567244	1853	1853	1853	1853	1
407	20240327	125800	25565391	1852	1852	1852	1852	1
408	20240327	125700	25563539	1853	1853	1853	1853	1
409	20240327	125600	25561686	1853	1853	1853	1853	19
410	20240327	125500	25526479	1853	1853	1853	1853	0
411	20240327	125400	25526479	1853	1853	1853	1853	0
412	20240327	125300	25526479	1853	1853	1853	1853	50
413	20240327	125200	25433829	1853	1853	1853	1853	0
414	20240327	125100	25433829	1853	1853	1853	1853	0
415	20240327	125000	25433829	1853	1853	1853	1853	0
416	20240327	124900	25433829	1853	1853	1853	1853	0
417	20240327	124800	25433829	1853	1853	1853	1853	0
418	20240327	124700	25433829	1853	1853	1853	1853	0
419	20240327	124600	25433829	1853	1853	1853	1853	0
420	20240327	124500	25433829	1853	1853	1853	1853	0
421	20240327	124400	25433829	1853	1853	1853	1853	0
422	20240327	124300	25433829	1853	1853	1853	1853	0
423	20240327	124200	25433829	1853	1853	1853	1853	0
424	20240327	124100	25433829	1853	1853	1853	1853	0
425	20240327	124000	25433829	1853	1853	1853	1853	0
426	20240327	123900	25433829	1853	1853	1853	1853	0
427	20240327	123800	25433829	1853	1853	1853	1853	0
428	20240327	123700	25433829	1853	1853	1853	1853	0
429	20240327	123600	25433829	1853	1853	1853	1853	0
430	20240327	123500	25433829	1853	1853	1853	1853	0
431	20240327	123400	25433829	1853	1853	1853	1853	0
432	20240327	123300	25433829	1853	1853	1853	1853	0
433	20240327	123200	25433829	1853	1853	1853	1853	13
434	20240327	123100	25409740	1851	1851	1851	1851	0
435	20240327	123000	25409740	1851	1851	1851	1851	56
436	20240327	122900	25306084	1852	1852	1852	1852	0
437	20240327	122800	25306084	1852	1852	1852	1852	0
438	20240327	122700	25306084	1852	1852	1852	1852	0
439	20240327	122600	25306084	1852	1852	1852	1852	0
440	20240327	122500	25306084	1852	1852	1852	1852	211
441	20240327	122400	24915312	1853	1853	1853	1853	0
442	20240327	122300	24915312	1853	1853	1853	1853	0
443	20240327	122200	24915312	1853	1853	1853	1853	0
444	20240327	122100	24915312	1853	1853	1853	1853	0
445	20240327	122000	24915312	1853	1853	1853	1853	205
446	20240327	121900	24535447	1854	1854	1854	1854	4
447	20240327	121800	24528031	1854	1854	1854	1854	8
448	20240327	121700	24513199	1854	1854	1854	1854	1
449	20240327	121600	24511345	1850	1850	1850	1850	66
450	20240327	121500	24389245	1851	1852	1852	1851	35
451	20240327	121400	24324457	1853	1853	1853	1853	0
452	20240327	121300	24324457	1853	1853	1853	1853	0
453	20240327	121200	24324457	1853	1853	1853	1853	5
454	20240327	121100	24315192	1853	1853	1853	1853	0
455	20240327	121000	24315192	1853	1853	1853	1853	0
456	20240327	120900	24315192	1853	1853	1853	1853	0
457	20240327	120800	24315192	1853	1853	1853	1853	100
458	20240327	120700	24129892	1853	1853	1853	1853	0
459	20240327	120600	24129892	1853	1853	1853	1853	0
460	20240327	120500	24129892	1853	1853	1853	1853	30
461	20240327	120400	24074302	1856	1856	1856	1856	0
462	20240327	120300	24074302	1856	1854	1856	1853	7
463	20240327	120200	24061326	1856	1856	1856	1856	0
464	20240327	120100	24061326	1856	1856	1856	1856	0
465	20240327	120000	24061326	1856	1856	1856	1856	0
466	20240327	115900	24061326	1856	1853	1856	1853	18
467	20240327	115800	24027954	1853	1853	1853	1853	0
468	20240327	115700	24027954	1853	1853	1853	1853	55
469	20240327	115600	23926039	1856	1856	1856	1856	0
470	20240327	115500	23926039	1856	1855	1856	1855	2
471	20240327	115400	23922328	1856	1856	1856	1856	0
472	20240327	115300	23922328	1856	1856	1856	1856	0
473	20240327	115200	23922328	1856	1856	1856	1856	0
474	20240327	115100	23922328	1856	1856	1856	1856	0
475	20240327	115000	23922328	1856	1856	1856	1856	0
476	20240327	114900	23922328	1856	1856	1856	1856	0
477	20240327	114800	23922328	1856	1856	1856	1856	0
478	20240327	114700	23922328	1856	1856	1856	1856	0
479	20240327	114600	23922328	1856	1856	1856	1856	0
480	20240327	114500	23922328	1856	1856	1856	1856	0
481	20240327	114400	23922328	1856	1856	1856	1856	0
482	20240327	114300	23922328	1856	1856	1856	1856	0
483	20240327	114200	23922328	1856	1856	1856	1856	0
484	20240327	114100	23922328	1856	1856	1856	1856	0
485	20240327	114000	23922328	1856	1856	1856	1856	0
486	20240327	113900	23922328	1856	1856	1856	1856	0
487	20240327	113800	23922328	1856	1856	1856	1856	0
488	20240327	113700	23922328	1856	1856	1856	1856	0
489	20240327	113600	23922328	1856	1856	1856	1856	0
490	20240327	113500	23922328	1856	1856	1856	1856	0
491	20240327	113400	23922328	1856	1856	1856	1856	0
492	20240327	113300	23922328	1856	1856	1856	1856	0
493	20240327	113200	23922328	1856	1856	1856	1856	16
494	20240327	113100	23892632	1856	1856	1856	1856	0
495	20240327	113000	23892632	1856	1856	1856	1856	0
496	20240327	112900	23892632	1856	1856	1856	1856	1
497	20240327	112800	23890776	1850	1850	1850	1850	0
498	20240327	112700	23890776	1850	1851	1851	1850	54
499	20240327	112600	23790875	1856	1852	1856	1852	2
500	20240327	112500	23787167	1856	1856	1856	1856	0
501	20240327	112400	23787167	1856	1856	1856	1856	0
502	20240327	112300	23787167	1856	1856	1856	1856	0
503	20240327	112200	23787167	1856	1856	1856	1856	0
504	20240327	112100	23787167	1856	1856	1856	1856	0
505	20240327	112000	23787167	1856	1856	1856	1856	0
506	20240327	111900	23787167	1856	1856	1856	1856	0
507	20240327	111800	23787167	1856	1856	1856	1856	0
508	20240327	111700	23787167	1856	1856	1856	1856	0
509	20240327	111600	23787167	1856	1856	1856	1856	0
510	20240327	111500	23787167	1856	1856	1856	1856	0
511	20240327	111400	23787167	1856	1856	1856	1856	0
512	20240327	111300	23787167	1856	1856	1856	1856	0
513	20240327	111200	23787167	1856	1856	1856	1856	0
514	20240327	111100	23787167	1856	1851	1856	1847	502
515	20240327	111000	22859663	1856	1856	1856	1856	0
516	20240327	110900	22859663	1856	1852	1856	1852	7
517	20240327	110800	22846695	1856	1856	1856	1856	0
518	20240327	110700	22846695	1856	1856	1856	1856	0
519	20240327	110600	22846695	1856	1856	1856	1856	0
520	20240327	110500	22846695	1856	1852	1856	1852	4
521	20240327	110400	22839275	1856	1856	1856	1856	0
522	20240327	110300	22839275	1856	1856	1856	1856	0
523	20240327	110200	22839275	1856	1856	1856	1856	0
524	20240327	110100	22839275	1856	1853	1856	1852	4
525	20240327	110000	22831858	1856	1856	1856	1856	0
526	20240327	105900	22831858	1856	1848	1856	1848	22
527	20240327	105800	22791194	1847	1847	1847	1847	0
528	20240327	105700	22791194	1847	1847	1847	1847	0
529	20240327	105600	22791194	1847	1847	1847	1847	0
530	20240327	105500	22791194	1847	1847	1847	1847	0
531	20240327	105400	22791194	1847	1847	1847	1847	0
532	20240327	105300	22791194	1847	1847	1847	1847	0
533	20240327	105200	22791194	1847	1847	1847	1847	0
534	20240327	105100	22791194	1847	1847	1847	1847	0
535	20240327	105000	22791194	1847	1852	1852	1847	1419
536	20240327	104900	20167203	1855	1855	1855	1855	0
537	20240327	104800	20167203	1855	1855	1855	1855	0
538	20240327	104700	20167203	1855	1855	1855	1855	0
539	20240327	104600	20167203	1855	1855	1855	1855	0
540	20240327	104500	20167203	1855	1855	1855	1855	1
541	20240327	104400	20165348	1855	1855	1855	1855	0
542	20240327	104300	20165348	1855	1855	1855	1855	181
543	20240327	104200	19829593	1856	1856	1856	1856	0
544	20240327	104100	19829593	1856	1856	1856	1856	1697
545	20240327	104000	16679961	1856	1856	1856	1856	5
546	20240327	103900	16670681	1855	1855	1855	1855	184
547	20240327	103800	16329361	1855	1855	1855	1855	0
548	20240327	103700	16329361	1855	1855	1855	1855	0
549	20240327	103600	16329361	1855	1855	1855	1855	0
550	20240327	103500	16329361	1855	1855	1855	1855	0
551	20240327	103400	16329361	1855	1855	1855	1855	0
552	20240327	103300	16329361	1855	1856	1856	1855	109
553	20240327	103200	16127113	1855	1856	1856	1855	107
554	20240327	103100	15928574	1856	1856	1856	1856	0
555	20240327	103000	15928574	1856	1856	1856	1856	0
556	20240327	102900	15928574	1856	1856	1856	1856	0
557	20240327	102800	15928574	1856	1856	1856	1856	0
558	20240327	102700	15928574	1856	1856	1856	1856	14
559	20240327	102600	15902590	1856	1856	1856	1856	0
560	20240327	102500	15902590	1856	1857	1857	1856	2040
561	20240327	102400	12116334	1857	1857	1857	1857	300
562	20240327	102300	11559234	1857	1857	1857	1857	0
563	20240327	102200	11559234	1857	1857	1857	1857	0
564	20240327	102100	11559234	1857	1857	1857	1857	0
565	20240327	102000	11559234	1857	1857	1857	1857	50
566	20240327	101900	11466384	1857	1857	1857	1857	0
567	20240327	101800	11466384	1857	1857	1857	1857	0
568	20240327	101700	11466384	1857	1858	1858	1857	7
569	20240327	101600	11453384	1857	1857	1857	1857	80
570	20240327	101500	11304824	1858	1859	1859	1858	506
571	20240327	101400	10364675	1860	1860	1860	1860	0
572	20240327	101300	10364675	1860	1860	1860	1860	0
573	20240327	101200	10364675	1860	1860	1860	1860	1
574	20240327	101100	10362815	1864	1864	1864	1864	0
575	20240327	101000	10362815	1864	1864	1864	1864	0
576	20240327	100900	10362815	1864	1864	1864	1864	0
577	20240327	100800	10362815	1864	1864	1864	1864	0
578	20240327	100700	10362815	1864	1864	1864	1864	3
579	20240327	100600	10357223	1864	1864	1864	1864	0
580	20240327	100500	10357223	1864	1864	1864	1864	0
581	20240327	100400	10357223	1864	1864	1864	1864	0
582	20240327	100300	10357223	1864	1864	1864	1864	10
583	20240327	100200	10338583	1864	1864	1864	1864	1
584	20240327	100100	10336719	1864	1863	1864	1863	11
585	20240327	100000	10316217	1863	1863	1863	1863	0
586	20240327	095900	10316217	1863	1863	1863	1863	0
587	20240327	095800	10316217	1863	1863	1863	1863	6
588	20240327	095700	10305039	1863	1863	1863	1863	2
589	20240327	095600	10301313	1864	1864	1864	1864	20
590	20240327	095500	10264033	1864	1864	1864	1864	0
591	20240327	095400	10264033	1864	1864	1864	1864	0
592	20240327	095300	10264033	1864	1864	1864	1864	5
593	20240327	095200	10254713	1865	1865	1865	1865	0
594	20240327	095100	10254713	1865	1865	1865	1865	0
595	20240327	095000	10254713	1865	1865	1865	1865	0
596	20240327	094900	10254713	1865	1865	1865	1865	0
597	20240327	094800	10254713	1865	1865	1865	1865	0
598	20240327	094700	10254713	1865	1864	1865	1864	41
599	20240327	094600	10178258	1865	1860	1865	1860	42
600	20240327	094500	10099943	1865	1865	1865	1865	0
601	20240327	094400	10099943	1865	1858	1865	1856	314
602	20240327	094300	9517025	1864	1864	1864	1864	3
603	20240327	094200	9511433	1865	1865	1865	1865	0
604	20240327	094100	9511433	1865	1865	1865	1865	0
605	20240327	094000	9511433	1865	1865	1865	1865	1
606	20240327	093900	9509568	1857	1861	1861	1857	130
607	20240327	093800	9268135	1865	1865	1865	1865	0
608	20240327	093700	9268135	1865	1865	1865	1865	0
609	20240327	093600	9268135	1865	1865	1865	1865	1
610	20240327	093500	9266270	1862	1862	1862	1862	0
611	20240327	093400	9266270	1862	1863	1863	1862	2
612	20240327	093300	9262545	1866	1866	1866	1866	0
613	20240327	093200	9262545	1866	1867	1867	1863	198
614	20240327	093100	8893663	1863	1867	1867	1863	2
615	20240327	093000	8889933	1868	1868	1868	1868	0
616	20240327	092900	8889933	1868	1867	1868	1867	2
617	20240327	092800	8886198	1867	1867	1867	1867	2
618	20240327	092700	8882464	1867	1867	1867	1867	0
619	20240327	092600	8882464	1867	1867	1867	1867	1
620	20240327	092500	8880597	1867	1867	1867	1867	0
621	20240327	092400	8880597	1867	1867	1867	1867	1
622	20240327	092300	8878730	1857	1867	1867	1857	22
623	20240327	092200	8837810	1869	1869	1869	1869	0
624	20240327	092100	8837810	1869	1870	1870	1860	27
625	20240327	092000	8787488	1872	1872	1872	1872	1
626	20240327	091900	8785616	1873	1873	1873	1873	50
627	20240327	091800	8691966	1876	1876	1876	1876	0
628	20240327	091700	8691966	1876	1876	1876	1876	0
629	20240327	091600	8691966	1876	1876	1876	1876	0
630	20240327	091500	8691966	1876	1877	1877	1857	1132
631	20240327	091400	6568447	1856	1855	1856	1855	1564
632	20240327	091300	3666218	1855	1855	1855	1855	0
633	20240327	091200	3666218	1855	1855	1855	1855	50
634	20240327	091100	3573468	1855	1855	1855	1855	0
635	20240327	091000	3573468	1855	1847	1855	1847	826
636	20240327	090900	2047838	1847	1851	1851	1847	375
637	20240327	090800	1354833	1847	1847	1847	1847	0
638	20240327	090700	1354833	1847	1847	1847	1847	0
639	20240327	090600	1354833	1847	1847	1847	1847	0
640	20240327	090500	1354833	1847	1847	1847	1847	0
641	20240327	090400	1354833	1847	1847	1847	1847	0
642	20240327	090300	1354833	1847	1855	1855	1847	500
643	20240327	090200	430592	1856	1856	1856	1856	0
644	20240327	090100	430592	1856	1856	1856	1856	0
645	20240327	090000	430592	1856	1856	1856	1856	232