KissMeData/133820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195400	169437540	1330	1330	1330	1330	1800
3	20240327	195300	169437540	1330	1330	1330	1330	0
4	20240327	195200	169437540	1330	1330	1330	1330	0
5	20240327	195100	169437540	1330	1330	1330	1330	0
6	20240327	195000	169437540	1330	1330	1330	1330	0
7	20240327	194900	169437540	1330	1330	1330	1330	0
8	20240327	194800	169437540	1330	1330	1330	1330	0
9	20240327	194700	169437540	1330	1330	1330	1330	0
10	20240327	194600	169437540	1330	1330	1330	1330	0
11	20240327	194500	169437540	1330	1330	1330	1330	0
12	20240327	194400	169437540	1330	1330	1330	1330	0
13	20240327	194300	169437540	1330	1330	1330	1330	0
14	20240327	194200	169437540	1330	1330	1330	1330	0
15	20240327	194100	169437540	1330	1330	1330	1330	0
16	20240327	194000	169437540	1330	1330	1330	1330	0
17	20240327	193900	169437540	1330	1330	1330	1330	0
18	20240327	193800	169437540	1330	1330	1330	1330	0
19	20240327	193700	169437540	1330	1330	1330	1330	0
20	20240327	193600	169437540	1330	1330	1330	1330	0
21	20240327	193500	169437540	1330	1330	1330	1330	0
22	20240327	193400	169437540	1330	1330	1330	1330	0
23	20240327	193300	169437540	1330	1330	1330	1330	0
24	20240327	193200	169437540	1330	1330	1330	1330	0
25	20240327	193100	169437540	1330	1330	1330	1330	0
26	20240327	193000	169437540	1330	1330	1330	1330	0
27	20240327	192900	169437540	1330	1330	1330	1330	0
28	20240327	192800	169437540	1330	1330	1330	1330	0
29	20240327	192700	169437540	1330	1330	1330	1330	0
30	20240327	192600	169437540	1330	1330	1330	1330	0
31	20240327	192500	169437540	1330	1330	1330	1330	0
32	20240327	192400	169437540	1330	1330	1330	1330	1800
33	20240327	192300	169437540	1330	1330	1330	1330	0
34	20240327	192200	169437540	1330	1330	1330	1330	0
35	20240327	192100	169437540	1330	1330	1330	1330	0
36	20240327	192000	169437540	1330	1330	1330	1330	0
37	20240327	191900	169437540	1330	1330	1330	1330	0
38	20240327	191800	169437540	1330	1330	1330	1330	0
39	20240327	191700	169437540	1330	1330	1330	1330	0
40	20240327	191600	169437540	1330	1330	1330	1330	0
41	20240327	191500	169437540	1330	1330	1330	1330	0
42	20240327	191400	169437540	1330	1330	1330	1330	0
43	20240327	191300	169437540	1330	1330	1330	1330	0
44	20240327	191200	169437540	1330	1330	1330	1330	0
45	20240327	191100	169437540	1330	1330	1330	1330	0
46	20240327	191000	169437540	1330	1330	1330	1330	0
47	20240327	190900	169437540	1330	1330	1330	1330	0
48	20240327	190800	169437540	1330	1330	1330	1330	0
49	20240327	190700	169437540	1330	1330	1330	1330	0
50	20240327	190600	169437540	1330	1330	1330	1330	0
51	20240327	190500	169437540	1330	1330	1330	1330	0
52	20240327	190400	169437540	1330	1330	1330	1330	0
53	20240327	190300	169437540	1330	1330	1330	1330	0
54	20240327	190200	169437540	1330	1330	1330	1330	0
55	20240327	190100	169437540	1330	1330	1330	1330	0
56	20240327	190000	169437540	1330	1330	1330	1330	0
57	20240327	185900	169437540	1330	1330	1330	1330	0
58	20240327	185800	169437540	1330	1330	1330	1330	0
59	20240327	185700	169437540	1330	1330	1330	1330	0
60	20240327	185600	169437540	1330	1330	1330	1330	0
61	20240327	185500	169437540	1330	1330	1330	1330	0
62	20240327	185400	169437540	1330	1330	1330	1330	1800
63	20240327	185300	169437540	1330	1330	1330	1330	0
64	20240327	185200	169437540	1330	1330	1330	1330	0
65	20240327	185100	169437540	1330	1330	1330	1330	0
66	20240327	185000	169437540	1330	1330	1330	1330	0
67	20240327	184900	169437540	1330	1330	1330	1330	0
68	20240327	184800	169437540	1330	1330	1330	1330	0
69	20240327	184700	169437540	1330	1330	1330	1330	0
70	20240327	184600	169437540	1330	1330	1330	1330	0
71	20240327	184500	169437540	1330	1330	1330	1330	0
72	20240327	184400	169437540	1330	1330	1330	1330	0
73	20240327	184300	169437540	1330	1330	1330	1330	0
74	20240327	184200	169437540	1330	1330	1330	1330	0
75	20240327	184100	169437540	1330	1330	1330	1330	0
76	20240327	184000	169437540	1330	1330	1330	1330	0
77	20240327	183900	169437540	1330	1330	1330	1330	0
78	20240327	183800	169437540	1330	1330	1330	1330	0
79	20240327	183700	169437540	1330	1330	1330	1330	0
80	20240327	183600	169437540	1330	1330	1330	1330	0
81	20240327	183500	169437540	1330	1330	1330	1330	0
82	20240327	183400	169437540	1330	1330	1330	1330	0
83	20240327	183300	169437540	1330	1330	1330	1330	0
84	20240327	183200	169437540	1330	1330	1330	1330	0
85	20240327	183100	169437540	1330	1330	1330	1330	0
86	20240327	183000	169437540	1330	1330	1330	1330	0
87	20240327	182900	169437540	1330	1330	1330	1330	0
88	20240327	182800	169437540	1330	1330	1330	1330	0
89	20240327	182700	169437540	1330	1330	1330	1330	0
90	20240327	182600	169437540	1330	1330	1330	1330	0
91	20240327	182500	169437540	1330	1330	1330	1330	0
92	20240327	182400	169437540	1330	1330	1330	1330	1800
93	20240327	182300	169437540	1330	1330	1330	1330	0
94	20240327	182200	169437540	1330	1330	1330	1330	0
95	20240327	182100	169437540	1330	1330	1330	1330	0
96	20240327	182000	169437540	1330	1330	1330	1330	0
97	20240327	181900	169437540	1330	1330	1330	1330	0
98	20240327	181800	169437540	1330	1330	1330	1330	0
99	20240327	181700	169437540	1330	1330	1330	1330	0
100	20240327	181600	169437540	1330	1330	1330	1330	0
101	20240327	181500	169437540	1330	1330	1330	1330	0
102	20240327	181400	169437540	1330	1330	1330	1330	0
103	20240327	181300	169437540	1330	1330	1330	1330	0
104	20240327	181200	169437540	1330	1330	1330	1330	0
105	20240327	181100	169437540	1330	1330	1330	1330	0
106	20240327	181000	169437540	1330	1330	1330	1330	0
107	20240327	180900	169437540	1330	1330	1330	1330	0
108	20240327	180800	169437540	1330	1330	1330	1330	0
109	20240327	180700	169437540	1330	1330	1330	1330	0
110	20240327	180600	169437540	1330	1330	1330	1330	0
111	20240327	180500	169437540	1330	1330	1330	1330	0
112	20240327	180400	169437540	1330	1330	1330	1330	0
113	20240327	180300	169437540	1330	1330	1330	1330	0
114	20240327	180200	169437540	1330	1330	1330	1330	0
115	20240327	180100	169437540	1330	1330	1330	1330	0
116	20240327	180000	169437540	1330	1330	1330	1330	0
117	20240327	175900	169437540	1330	1330	1330	1330	0
118	20240327	175800	169437540	1330	1330	1330	1330	0
119	20240327	175700	169437540	1330	1330	1330	1330	0
120	20240327	175600	169437540	1330	1330	1330	1330	0
121	20240327	175500	169437540	1330	1330	1330	1330	0
122	20240327	175400	169437540	1330	1330	1330	1330	1800
123	20240327	175300	169437540	1330	1330	1330	1330	0
124	20240327	175200	169437540	1330	1330	1330	1330	0
125	20240327	175100	169437540	1330	1330	1330	1330	0
126	20240327	175000	169437540	1330	1330	1330	1330	0
127	20240327	174900	169437540	1330	1330	1330	1330	0
128	20240327	174800	169437540	1330	1330	1330	1330	0
129	20240327	174700	169437540	1330	1330	1330	1330	0
130	20240327	174600	169437540	1330	1330	1330	1330	0
131	20240327	174500	169437540	1330	1330	1330	1330	0
132	20240327	174400	169437540	1330	1330	1330	1330	0
133	20240327	174300	169437540	1330	1330	1330	1330	0
134	20240327	174200	169437540	1330	1330	1330	1330	0
135	20240327	174100	169437540	1330	1330	1330	1330	0
136	20240327	174000	169437540	1330	1330	1330	1330	0
137	20240327	173900	169437540	1330	1330	1330	1330	0
138	20240327	173800	169437540	1330	1330	1330	1330	0
139	20240327	173700	169437540	1330	1330	1330	1330	0
140	20240327	173600	169437540	1330	1330	1330	1330	0
141	20240327	173500	169437540	1330	1330	1330	1330	0
142	20240327	173400	169437540	1330	1330	1330	1330	0
143	20240327	173300	169437540	1330	1330	1330	1330	0
144	20240327	173200	169437540	1330	1330	1330	1330	0
145	20240327	173100	169437540	1330	1330	1330	1330	0
146	20240327	173000	169437540	1330	1330	1330	1330	0
147	20240327	172900	169437540	1330	1330	1330	1330	0
148	20240327	172800	169437540	1330	1330	1330	1330	0
149	20240327	172700	169437540	1330	1330	1330	1330	0
150	20240327	172600	169437540	1330	1330	1330	1330	0
151	20240327	172500	169437540	1330	1330	1330	1330	0
152	20240327	172400	169437540	1330	1330	1330	1330	1800
153	20240327	172300	169437540	1330	1330	1330	1330	0
154	20240327	172200	169437540	1330	1330	1330	1330	0
155	20240327	172100	169437540	1330	1330	1330	1330	0
156	20240327	172000	169437540	1330	1330	1330	1330	0
157	20240327	171900	169437540	1330	1330	1330	1330	0
158	20240327	171800	169437540	1330	1330	1330	1330	0
159	20240327	171700	169437540	1330	1330	1330	1330	0
160	20240327	171600	169437540	1330	1330	1330	1330	0
161	20240327	171500	169437540	1330	1330	1330	1330	0
162	20240327	171400	169437540	1330	1330	1330	1330	0
163	20240327	171300	169437540	1330	1330	1330	1330	0
164	20240327	171200	169437540	1330	1330	1330	1330	0
165	20240327	171100	169437540	1330	1330	1330	1330	0
166	20240327	171000	169437540	1330	1330	1330	1330	0
167	20240327	170900	169437540	1330	1330	1330	1330	0
168	20240327	170800	169437540	1330	1330	1330	1330	0
169	20240327	170700	169437540	1330	1330	1330	1330	0
170	20240327	170600	169437540	1330	1330	1330	1330	0
171	20240327	170500	169437540	1330	1330	1330	1330	0
172	20240327	170400	169437540	1330	1330	1330	1330	0
173	20240327	170300	169437540	1330	1330	1330	1330	0
174	20240327	170200	169437540	1330	1330	1330	1330	0
175	20240327	170100	169437540	1330	1330	1330	1330	0
176	20240327	170000	169437540	1330	1330	1330	1330	0
177	20240327	165900	169437540	1330	1330	1330	1330	0
178	20240327	165800	169437540	1330	1330	1330	1330	0
179	20240327	165700	169437540	1330	1330	1330	1330	0
180	20240327	165600	169437540	1330	1330	1330	1330	0
181	20240327	165500	169437540	1330	1330	1330	1330	0
182	20240327	165400	169437540	1330	1330	1330	1330	1800
183	20240327	165300	169437540	1330	1330	1330	1330	0
184	20240327	165200	169437540	1330	1330	1330	1330	0
185	20240327	165100	169437540	1330	1330	1330	1330	0
186	20240327	165000	169437540	1330	1330	1330	1330	0
187	20240327	164900	169437540	1330	1330	1330	1330	0
188	20240327	164800	169437540	1330	1330	1330	1330	0
189	20240327	164700	169437540	1330	1330	1330	1330	0
190	20240327	164600	169437540	1330	1330	1330	1330	0
191	20240327	164500	169437540	1330	1330	1330	1330	0
192	20240327	164400	169437540	1330	1330	1330	1330	0
193	20240327	164300	169437540	1330	1330	1330	1330	0
194	20240327	164200	169437540	1330	1330	1330	1330	0
195	20240327	164100	169437540	1330	1330	1330	1330	0
196	20240327	164000	169437540	1330	1330	1330	1330	0
197	20240327	163900	169437540	1330	1330	1330	1330	0
198	20240327	163800	169437540	1330	1330	1330	1330	0
199	20240327	163700	169437540	1330	1330	1330	1330	0
200	20240327	163600	169437540	1330	1330	1330	1330	0
201	20240327	163500	169437540	1330	1330	1330	1330	0
202	20240327	163400	169437540	1330	1330	1330	1330	0
203	20240327	163300	169437540	1330	1330	1330	1330	0
204	20240327	163200	169437540	1330	1330	1330	1330	0
205	20240327	163100	169437540	1330	1330	1330	1330	0
206	20240327	163000	169437540	1330	1330	1330	1330	0
207	20240327	162900	169437540	1330	1330	1330	1330	0
208	20240327	162800	169437540	1330	1330	1330	1330	0
209	20240327	162700	169437540	1330	1330	1330	1330	0
210	20240327	162600	169437540	1330	1330	1330	1330	0
211	20240327	162500	169437540	1330	1330	1330	1330	0
212	20240327	162400	169437540	1330	1330	1330	1330	1800
213	20240327	162300	169437540	1330	1330	1330	1330	0
214	20240327	162200	169437540	1330	1330	1330	1330	0
215	20240327	162100	169437540	1330	1330	1330	1330	0
216	20240327	162000	169437540	1330	1330	1330	1330	0
217	20240327	161900	169437540	1330	1330	1330	1330	0
218	20240327	161800	169437540	1330	1330	1330	1330	0
219	20240327	161700	169437540	1330	1330	1330	1330	0
220	20240327	161600	169437540	1330	1330	1330	1330	0
221	20240327	161500	169437540	1330	1330	1330	1330	0
222	20240327	161400	169437540	1330	1330	1330	1330	0
223	20240327	161300	169437540	1330	1330	1330	1330	0
224	20240327	161200	169437540	1330	1330	1330	1330	0
225	20240327	161100	169437540	1330	1330	1330	1330	0
226	20240327	161000	169437540	1330	1330	1330	1330	0
227	20240327	160900	169437540	1330	1330	1330	1330	0
228	20240327	160800	169437540	1330	1330	1330	1330	0
229	20240327	160700	169437540	1330	1330	1330	1330	0
230	20240327	160600	169437540	1330	1330	1330	1330	0
231	20240327	160500	169437540	1330	1330	1330	1330	0
232	20240327	160400	169437540	1330	1330	1330	1330	0
233	20240327	160300	169437540	1330	1330	1330	1330	0
234	20240327	160200	169437540	1330	1330	1330	1330	0
235	20240327	160100	169437540	1330	1330	1330	1330	0
236	20240327	160000	169437540	1330	1330	1330	1330	0
237	20240327	155900	169437540	1330	1330	1330	1330	0
238	20240327	155800	169437540	1330	1330	1330	1330	0
239	20240327	155700	169437540	1330	1330	1330	1330	0
240	20240327	155600	169437540	1330	1330	1330	1330	0
241	20240327	155500	169437540	1330	1330	1330	1330	0
242	20240327	155400	169437540	1330	1330	1330	1330	1800
243	20240327	155300	169437540	1330	1330	1330	1330	0
244	20240327	155200	169437540	1330	1330	1330	1330	0
245	20240327	155100	169437540	1330	1330	1330	1330	0
246	20240327	155000	169437540	1330	1330	1330	1330	0
247	20240327	154900	169437540	1330	1330	1330	1330	0
248	20240327	154800	169437540	1330	1330	1330	1330	0
249	20240327	154700	169437540	1330	1330	1330	1330	0
250	20240327	154600	169437540	1330	1330	1330	1330	0
251	20240327	154500	169437540	1330	1330	1330	1330	0
252	20240327	154400	169437540	1330	1330	1330	1330	0
253	20240327	154300	169437540	1330	1330	1330	1330	0
254	20240327	154200	169437540	1330	1330	1330	1330	0
255	20240327	154100	169437540	1330	1330	1330	1330	0
256	20240327	154000	169437540	1330	1330	1330	1330	0
257	20240327	153900	169437540	1330	1330	1330	1330	0
258	20240327	153800	169437540	1330	1330	1330	1330	0
259	20240327	153700	169437540	1330	1330	1330	1330	0
260	20240327	153600	169437540	1330	1330	1330	1330	0
261	20240327	153500	169437540	1330	1330	1330	1330	0
262	20240327	153400	169437540	1330	1330	1330	1330	0
263	20240327	153300	169437540	1330	1330	1330	1330	0
264	20240327	153200	169437540	1330	1330	1330	1330	0
265	20240327	153100	169437540	1330	1330	1330	1330	0
266	20240327	153000	169437540	1330	1330	1330	1330	1800
267	20240327	152900	167043540	1340	1340	1340	1340	0
268	20240327	152800	167043540	1340	1340	1340	1340	0
269	20240327	152700	167043540	1340	1340	1340	1340	0
270	20240327	152600	167043540	1340	1340	1340	1340	0
271	20240327	152500	167043540	1340	1340	1340	1340	0
272	20240327	152400	167043540	1340	1340	1340	1340	0
273	20240327	152300	167043540	1340	1340	1340	1340	0
274	20240327	152200	167043540	1340	1340	1340	1340	0
275	20240327	152100	167043540	1340	1340	1340	1340	0
276	20240327	152000	167043540	1340	1340	1340	1340	0
277	20240327	151900	167043540	1340	1364	1366	1339	3044
278	20240327	151800	162895940	1339	1337	1368	1337	1134
279	20240327	151700	161353121	1371	1371	1371	1371	0
280	20240327	151600	161353121	1371	1346	1371	1346	1000
281	20240327	151500	159997786	1339	1339	1346	1339	1493
282	20240327	151400	157998652	1333	1331	1333	1331	2392
283	20240327	151300	154811327	1325	1325	1325	1325	0
284	20240327	151200	154811327	1325	1332	1332	1325	1001
285	20240327	151100	153484994	1325	1325	1325	1325	0
286	20240327	151000	153484994	1325	1325	1325	1325	41
287	20240327	150900	153430669	1325	1326	1326	1325	1500
288	20240327	150800	151442793	1325	1330	1330	1325	1499
289	20240327	150700	149452375	1330	1332	1332	1330	445
290	20240327	150600	148859869	1333	1338	1338	1333	237
291	20240327	150500	148543798	1338	1338	1338	1338	0
292	20240327	150400	148543798	1338	1338	1338	1338	1
293	20240327	150300	148542460	1333	1333	1333	1333	400
294	20240327	150200	148009260	1333	1332	1333	1332	293
295	20240327	150100	147618891	1333	1333	1333	1333	9
296	20240327	150000	147606894	1333	1333	1333	1333	1
297	20240327	145900	147605561	1338	1333	1338	1333	132
298	20240327	145800	147429600	1333	1335	1335	1333	1968
299	20240327	145700	144805478	1335	1337	1337	1335	400
300	20240327	145600	144271117	1337	1337	1337	1337	45
301	20240327	145500	144210952	1338	1338	1338	1338	206
302	20240327	145400	143935324	1339	1340	1340	1339	528
303	20240327	145300	143228222	1339	1339	1339	1339	0
304	20240327	145200	143228222	1339	1339	1339	1339	0
305	20240327	145100	143228222	1339	1339	1339	1339	0
306	20240327	145000	143228222	1339	1339	1339	1339	0
307	20240327	144900	143228222	1339	1339	1339	1339	0
308	20240327	144800	143228222	1339	1339	1339	1339	1
309	20240327	144700	143226883	1341	1341	1341	1341	0
310	20240327	144600	143226883	1341	1341	1341	1341	0
311	20240327	144500	143226883	1341	1341	1341	1341	0
312	20240327	144400	143226883	1341	1341	1341	1341	0
313	20240327	144300	143226883	1341	1341	1341	1341	0
314	20240327	144200	143226883	1341	1341	1341	1341	0
315	20240327	144100	143226883	1341	1341	1341	1341	0
316	20240327	144000	143226883	1341	1341	1341	1341	0
317	20240327	143900	143226883	1341	1341	1341	1341	34
318	20240327	143800	143181289	1341	1341	1341	1341	0
319	20240327	143700	143181289	1341	1341	1341	1341	38
320	20240327	143600	143130331	1339	1339	1339	1339	0
321	20240327	143500	143130331	1339	1339	1339	1339	125
322	20240327	143400	142962956	1339	1339	1339	1339	0
323	20240327	143300	142962956	1339	1339	1339	1339	0
324	20240327	143200	142962956	1339	1339	1339	1339	0
325	20240327	143100	142962956	1339	1339	1339	1339	0
326	20240327	143000	142962956	1339	1339	1339	1339	0
327	20240327	142900	142962956	1339	1339	1339	1339	0
328	20240327	142800	142962956	1339	1339	1339	1339	0
329	20240327	142700	142962956	1339	1345	1345	1339	1002
330	20240327	142600	141621266	1338	1338	1338	1338	0
331	20240327	142500	141621266	1338	1338	1338	1338	0
332	20240327	142400	141621266	1338	1338	1338	1338	0
333	20240327	142300	141621266	1338	1338	1338	1338	0
334	20240327	142200	141621266	1338	1338	1338	1338	0
335	20240327	142100	141621266	1338	1338	1338	1338	3
336	20240327	142000	141617252	1338	1338	1338	1338	0
337	20240327	141900	141617252	1338	1338	1338	1338	0
338	20240327	141800	141617252	1338	1338	1338	1338	10
339	20240327	141700	141603872	1338	1338	1338	1338	0
340	20240327	141600	141603872	1338	1338	1338	1338	0
341	20240327	141500	141603872	1338	1338	1338	1338	0
342	20240327	141400	141603872	1338	1338	1338	1338	0
343	20240327	141300	141603872	1338	1338	1338	1338	0
344	20240327	141200	141603872	1338	1338	1338	1338	0
345	20240327	141100	141603872	1338	1338	1338	1338	0
346	20240327	141000	141603872	1338	1339	1339	1338	100
347	20240327	140900	141470009	1338	1338	1338	1338	0
348	20240327	140800	141470009	1338	1338	1338	1338	0
349	20240327	140700	141470009	1338	1338	1338	1338	0
350	20240327	140600	141470009	1338	1338	1338	1338	0
351	20240327	140500	141470009	1338	1338	1338	1338	0
352	20240327	140400	141470009	1338	1338	1338	1338	0
353	20240327	140300	141470009	1338	1348	1348	1338	7
354	20240327	140200	141460633	1338	1338	1338	1338	0
355	20240327	140100	141460633	1338	1338	1338	1338	0
356	20240327	140000	141460633	1338	1338	1338	1338	0
357	20240327	135900	141460633	1338	1338	1338	1338	240
358	20240327	135800	141139513	1338	1338	1338	1338	371
359	20240327	135700	140643115	1338	1338	1338	1338	0
360	20240327	135600	140643115	1338	1338	1338	1338	9
361	20240327	135500	140631073	1338	1338	1338	1338	20
362	20240327	135400	140604313	1338	1338	1338	1338	1111
363	20240327	135300	139117795	1338	1338	1338	1338	0
364	20240327	135200	139117795	1338	1338	1338	1338	214
365	20240327	135100	138831463	1338	1338	1338	1338	0
366	20240327	135000	138831463	1338	1338	1338	1338	8
367	20240327	134900	138820759	1338	1338	1338	1338	0
368	20240327	134800	138820759	1338	1338	1338	1338	0
369	20240327	134700	138820759	1338	1338	1338	1338	20
370	20240327	134600	138793999	1338	1341	1341	1338	8258
371	20240327	134500	127736977	1341	1341	1341	1341	0
372	20240327	134400	127736977	1341	1341	1341	1341	0
373	20240327	134300	127736977	1341	1341	1341	1341	0
374	20240327	134200	127736977	1341	1341	1341	1341	1501
375	20240327	134100	125724136	1341	1341	1341	1341	0
376	20240327	134000	125724136	1341	1341	1341	1341	0
377	20240327	133900	125724136	1341	1341	1341	1341	250
378	20240327	133800	125388886	1341	1341	1341	1341	0
379	20240327	133700	125388886	1341	1341	1341	1341	0
380	20240327	133600	125388886	1341	1341	1341	1341	0
381	20240327	133500	125388886	1341	1341	1341	1341	0
382	20240327	133400	125388886	1341	1341	1341	1341	0
383	20240327	133300	125388886	1341	1342	1342	1341	500
384	20240327	133200	124718086	1341	1341	1341	1341	0
385	20240327	133100	124718086	1341	1341	1341	1341	0
386	20240327	133000	124718086	1341	1341	1341	1341	0
387	20240327	132900	124718086	1341	1341	1341	1341	0
388	20240327	132800	124718086	1341	1341	1341	1341	0
389	20240327	132700	124718086	1341	1341	1341	1341	0
390	20240327	132600	124718086	1341	1341	1341	1341	0
391	20240327	132500	124718086	1341	1341	1341	1341	0
392	20240327	132400	124718086	1341	1341	1341	1341	0
393	20240327	132300	124718086	1341	1341	1341	1341	0
394	20240327	132200	124718086	1341	1341	1341	1341	1
395	20240327	132100	124716745	1341	1341	1341	1341	0
396	20240327	132000	124716745	1341	1341	1341	1341	100
397	20240327	131900	124582645	1340	1340	1340	1340	0
398	20240327	131800	124582645	1340	1340	1340	1340	0
399	20240327	131700	124582645	1340	1340	1340	1340	0
400	20240327	131600	124582645	1340	1340	1340	1340	0
401	20240327	131500	124582645	1340	1340	1340	1340	0
402	20240327	131400	124582645	1340	1340	1340	1340	0
403	20240327	131300	124582645	1340	1340	1340	1340	0
404	20240327	131200	124582645	1340	1340	1340	1340	0
405	20240327	131100	124582645	1340	1340	1340	1340	0
406	20240327	131000	124582645	1340	1340	1340	1340	0
407	20240327	130900	124582645	1340	1340	1340	1340	0
408	20240327	130800	124582645	1340	1340	1340	1340	0
409	20240327	130700	124582645	1340	1340	1340	1340	0
410	20240327	130600	124582645	1340	1340	1340	1340	0
411	20240327	130500	124582645	1340	1341	1341	1340	542
412	20240327	130400	123856263	1341	1341	1341	1341	10
413	20240327	130300	123842853	1341	1341	1341	1341	0
414	20240327	130200	123842853	1341	1341	1341	1341	0
415	20240327	130100	123842853	1341	1341	1341	1341	567
416	20240327	130000	123082506	1341	1341	1341	1341	300
417	20240327	125900	122680206	1341	1341	1341	1341	3700
418	20240327	125800	117718506	1342	1342	1342	1342	383
419	20240327	125700	117204520	1348	1348	1348	1348	0
420	20240327	125600	117204520	1348	1348	1348	1348	0
421	20240327	125500	117204520	1348	1348	1348	1348	0
422	20240327	125400	117204520	1348	1348	1348	1348	0
423	20240327	125300	117204520	1348	1348	1348	1348	0
424	20240327	125200	117204520	1348	1348	1348	1348	0
425	20240327	125100	117204520	1348	1348	1348	1348	0
426	20240327	125000	117204520	1348	1348	1348	1348	0
427	20240327	124900	117204520	1348	1348	1348	1348	0
428	20240327	124800	117204520	1348	1348	1348	1348	0
429	20240327	124700	117204520	1348	1348	1348	1348	0
430	20240327	124600	117204520	1348	1348	1348	1348	0
431	20240327	124500	117204520	1348	1348	1348	1348	0
432	20240327	124400	117204520	1348	1348	1348	1348	0
433	20240327	124300	117204520	1348	1348	1348	1348	13
434	20240327	124200	117186996	1339	1339	1339	1339	0
435	20240327	124100	117186996	1339	1339	1339	1339	0
436	20240327	124000	117186996	1339	1339	1349	1339	812
437	20240327	123900	116092247	1338	1338	1338	1338	0
438	20240327	123800	116092247	1338	1338	1338	1338	0
439	20240327	123700	116092247	1338	1338	1338	1338	0
440	20240327	123600	116092247	1338	1338	1338	1338	32
441	20240327	123500	116049431	1339	1339	1339	1339	200
442	20240327	123400	115781631	1340	1340	1340	1340	0
443	20240327	123300	115781631	1340	1340	1340	1340	12
444	20240327	123200	115765551	1340	1339	1340	1339	52
445	20240327	123100	115695873	1339	1339	1339	1339	0
446	20240327	123000	115695873	1339	1339	1339	1339	0
447	20240327	122900	115695873	1339	1339	1339	1339	0
448	20240327	122800	115695873	1339	1339	1339	1339	3
449	20240327	122700	115691856	1339	1339	1339	1339	60
450	20240327	122600	115611516	1339	1340	1340	1339	185
451	20240327	122500	115363750	1340	1340	1340	1340	0
452	20240327	122400	115363750	1340	1340	1340	1340	100
453	20240327	122300	115229750	1340	1343	1343	1340	500
454	20240327	122200	114559312	1348	1348	1348	1348	0
455	20240327	122100	114559312	1348	1348	1348	1348	0
456	20240327	122000	114559312	1348	1348	1348	1348	0
457	20240327	121900	114559312	1348	1348	1348	1348	0
458	20240327	121800	114559312	1348	1348	1348	1348	80
459	20240327	121700	114451472	1343	1343	1343	1343	0
460	20240327	121600	114451472	1343	1343	1343	1343	0
461	20240327	121500	114451472	1343	1343	1343	1343	56
462	20240327	121400	114376264	1343	1343	1343	1343	0
463	20240327	121300	114376264	1343	1348	1348	1343	162
464	20240327	121200	114158648	1348	1348	1348	1348	0
465	20240327	121100	114158648	1348	1348	1348	1348	10
466	20240327	121000	114145168	1349	1349	1349	1349	0
467	20240327	120900	114145168	1349	1349	1349	1349	0
468	20240327	120800	114145168	1349	1349	1349	1349	0
469	20240327	120700	114145168	1349	1349	1349	1349	0
470	20240327	120600	114145168	1349	1349	1349	1349	0
471	20240327	120500	114145168	1349	1349	1349	1349	1
472	20240327	120400	114143819	1349	1349	1349	1349	0
473	20240327	120300	114143819	1349	1349	1349	1349	0
474	20240327	120200	114143819	1349	1349	1349	1349	0
475	20240327	120100	114143819	1349	1349	1349	1349	0
476	20240327	120000	114143819	1349	1349	1349	1349	0
477	20240327	115900	114143819	1349	1349	1349	1349	0
478	20240327	115800	114143819	1349	1349	1349	1349	0
479	20240327	115700	114143819	1349	1349	1349	1349	0
480	20240327	115600	114143819	1349	1349	1349	1349	0
481	20240327	115500	114143819	1349	1349	1349	1349	0
482	20240327	115400	114143819	1349	1349	1349	1349	0
483	20240327	115300	114143819	1349	1349	1349	1349	0
484	20240327	115200	114143819	1349	1349	1349	1349	0
485	20240327	115100	114143819	1349	1349	1349	1349	2000
486	20240327	115000	111445819	1349	1349	1349	1349	0
487	20240327	114900	111445819	1349	1349	1349	1349	0
488	20240327	114800	111445819	1349	1348	1349	1348	90
489	20240327	114700	111324416	1343	1343	1343	1343	95
490	20240327	114600	111196831	1345	1345	1345	1345	0
491	20240327	114500	111196831	1345	1345	1345	1345	0
492	20240327	114400	111196831	1345	1345	1345	1345	0
493	20240327	114300	111196831	1345	1345	1345	1345	0
494	20240327	114200	111196831	1345	1345	1345	1345	0
495	20240327	114100	111196831	1345	1345	1345	1345	0
496	20240327	114000	111196831	1345	1345	1345	1345	0
497	20240327	113900	111196831	1345	1345	1345	1345	0
498	20240327	113800	111196831	1345	1345	1345	1345	0
499	20240327	113700	111196831	1345	1347	1347	1345	721
500	20240327	113600	110226867	1348	1348	1348	1348	0
501	20240327	113500	110226867	1348	1348	1348	1348	81
502	20240327	113400	110117679	1348	1348	1348	1348	454
503	20240327	113300	109505687	1348	1348	1348	1348	0
504	20240327	113200	109505687	1348	1348	1348	1348	0
505	20240327	113100	109505687	1348	1348	1348	1348	0
506	20240327	113000	109505687	1348	1348	1348	1348	0
507	20240327	112900	109505687	1348	1348	1348	1348	0
508	20240327	112800	109505687	1348	1348	1348	1348	0
509	20240327	112700	109505687	1348	1349	1349	1348	59
510	20240327	112600	109426106	1349	1350	1350	1349	253
511	20240327	112500	109084709	1352	1352	1352	1352	0
512	20240327	112400	109084709	1352	1352	1352	1352	41
513	20240327	112300	109029277	1350	1350	1350	1350	0
514	20240327	112200	109029277	1350	1350	1350	1350	0
515	20240327	112100	109029277	1350	1350	1350	1350	0
516	20240327	112000	109029277	1350	1350	1350	1350	0
517	20240327	111900	109029277	1350	1350	1350	1350	6
518	20240327	111800	109021177	1352	1352	1352	1352	0
519	20240327	111700	109021177	1352	1352	1352	1352	0
520	20240327	111600	109021177	1352	1352	1352	1352	0
521	20240327	111500	109021177	1352	1352	1352	1352	0
522	20240327	111400	109021177	1352	1352	1352	1352	0
523	20240327	111300	109021177	1352	1352	1352	1352	0
524	20240327	111200	109021177	1352	1352	1352	1352	0
525	20240327	111100	109021177	1352	1352	1352	1352	0
526	20240327	111000	109021177	1352	1352	1352	1352	804
527	20240327	110900	107934169	1353	1353	1353	1353	0
528	20240327	110800	107934169	1353	1353	1353	1353	0
529	20240327	110700	107934169	1353	1353	1353	1353	0
530	20240327	110600	107934169	1353	1353	1353	1353	0
531	20240327	110500	107934169	1353	1353	1353	1353	16
532	20240327	110400	107912521	1352	1352	1352	1352	0
533	20240327	110300	107912521	1352	1352	1352	1352	0
534	20240327	110200	107912521	1352	1352	1352	1352	0
535	20240327	110100	107912521	1352	1352	1352	1352	0
536	20240327	110000	107912521	1352	1352	1352	1352	0
537	20240327	105900	107912521	1352	1352	1352	1352	8
538	20240327	105800	107901705	1352	1352	1352	1352	188
539	20240327	105700	107647529	1352	1352	1352	1352	1
540	20240327	105600	107646177	1350	1350	1350	1350	100
541	20240327	105500	107511177	1349	1349	1349	1349	3
542	20240327	105400	107507130	1352	1352	1352	1352	0
543	20240327	105300	107507130	1352	1352	1352	1352	0
544	20240327	105200	107507130	1352	1352	1352	1352	0
545	20240327	105100	107507130	1352	1352	1352	1352	100
546	20240327	105000	107371930	1353	1353	1353	1353	0
547	20240327	104900	107371930	1353	1352	1353	1352	370
548	20240327	104800	106871685	1352	1352	1352	1352	0
549	20240327	104700	106871685	1352	1352	1352	1352	0
550	20240327	104600	106871685	1352	1352	1352	1352	0
551	20240327	104500	106871685	1352	1352	1352	1352	0
552	20240327	104400	106871685	1352	1352	1352	1352	2
553	20240327	104300	106868981	1345	1343	1345	1343	3098
554	20240327	104200	102705259	1341	1343	1343	1341	11
555	20240327	104100	102690495	1343	1343	1343	1343	1
556	20240327	104000	102689152	1344	1344	1344	1344	3
557	20240327	103900	102685120	1344	1344	1344	1344	1
558	20240327	103800	102683776	1344	1344	1344	1344	0
559	20240327	103700	102683776	1344	1345	1345	1344	246
560	20240327	103600	102353006	1344	1344	1344	1344	0
561	20240327	103500	102353006	1344	1341	1344	1341	2283
562	20240327	103400	99286106	1341	1341	1341	1341	150
563	20240327	103300	99084956	1341	1341	1341	1341	1
564	20240327	103200	99083615	1341	1341	1341	1341	100
565	20240327	103100	98949515	1341	1336	1341	1336	2024
566	20240327	103000	96238380	1328	1326	1328	1326	222
567	20240327	102900	95943588	1326	1326	1326	1326	170
568	20240327	102800	95718168	1324	1324	1324	1324	0
569	20240327	102700	95718168	1324	1324	1324	1324	18
570	20240327	102600	95694336	1320	1320	1320	1320	0
571	20240327	102500	95694336	1320	1320	1320	1320	0
572	20240327	102400	95694336	1320	1328	1328	1319	2229
573	20240327	102300	92747037	1328	1329	1329	1324	5257
574	20240327	102200	85785491	1329	1329	1329	1323	363
575	20240327	102100	85303070	1329	1326	1329	1325	5913
576	20240327	102000	77464534	1326	1326	1337	1325	3436
577	20240327	101900	72906745	1339	1337	1339	1321	5350
578	20240327	101800	65771523	1337	1337	1337	1337	446
579	20240327	101700	65175221	1336	1340	1340	1336	993
580	20240327	101600	63847805	1343	1343	1343	1343	13
581	20240327	101500	63830346	1344	1344	1344	1344	28
582	20240327	101400	63792714	1344	1344	1344	1344	1
583	20240327	101300	63791370	1345	1344	1345	1344	738
584	20240327	101200	62798870	1345	1345	1345	1345	97
585	20240327	101100	62668405	1347	1347	1347	1347	0
586	20240327	101000	62668405	1347	1347	1347	1347	3
587	20240327	100900	62664364	1347	1350	1350	1347	210
588	20240327	100800	62381473	1351	1347	1351	1347	395
589	20240327	100700	61849404	1347	1350	1350	1347	2214
590	20240327	100600	58865764	1350	1350	1351	1350	2623
591	20240327	100500	55324713	1350	1356	1356	1350	3482
592	20240327	100400	50612546	1356	1356	1356	1356	0
593	20240327	100300	50612546	1356	1360	1360	1356	5600
594	20240327	100200	43008937	1358	1358	1358	1358	0
595	20240327	100100	43008937	1358	1363	1363	1356	3872
596	20240327	100000	37754270	1365	1365	1365	1365	0
597	20240327	095900	37754270	1365	1365	1365	1365	1500
598	20240327	095800	35706770	1379	1379	1379	1379	1
599	20240327	095700	35705391	1362	1362	1362	1362	0
600	20240327	095600	35705391	1362	1362	1362	1362	0
601	20240327	095500	35705391	1362	1372	1372	1362	1000
602	20240327	095400	34340589	1380	1380	1380	1380	0
603	20240327	095300	34340589	1380	1380	1380	1380	1
604	20240327	095200	34339209	1383	1383	1383	1383	1
605	20240327	095100	34337826	1383	1383	1383	1383	1253
606	20240327	095000	32604927	1383	1383	1383	1383	0
607	20240327	094900	32604927	1383	1383	1383	1383	15
608	20240327	094800	32584182	1383	1383	1383	1383	350
609	20240327	094700	32100132	1383	1383	1383	1383	0
610	20240327	094600	32100132	1383	1383	1383	1383	0
611	20240327	094500	32100132	1383	1383	1383	1383	1900
612	20240327	094400	29472432	1383	1383	1383	1383	0
613	20240327	094300	29472432	1383	1383	1383	1383	0
614	20240327	094200	29472432	1383	1383	1383	1383	0
615	20240327	094100	29472432	1383	1383	1383	1383	0
616	20240327	094000	29472432	1383	1383	1383	1383	14
617	20240327	093900	29453070	1367	1368	1368	1367	1800
618	20240327	093800	26990870	1368	1368	1368	1368	0
619	20240327	093700	26990870	1368	1374	1374	1368	4700
620	20240327	093600	20554352	1372	1372	1372	1372	0
621	20240327	093500	20554352	1372	1372	1372	1372	0
622	20240327	093400	20554352	1372	1372	1372	1372	72
623	20240327	093300	20455568	1370	1379	1379	1370	3828
624	20240327	093200	15206118	1378	1380	1380	1378	443
625	20240327	093100	14594864	1382	1382	1382	1382	62
626	20240327	093000	14509180	1382	1382	1382	1382	0
627	20240327	092900	14509180	1382	1386	1386	1382	142
628	20240327	092800	14312823	1385	1385	1385	1385	0
629	20240327	092700	14312823	1385	1385	1385	1385	0
630	20240327	092600	14312823	1385	1385	1385	1385	0
631	20240327	092500	14312823	1385	1385	1385	1385	100
632	20240327	092400	14174323	1390	1391	1391	1390	1102
633	20240327	092300	12641541	1382	1382	1382	1382	0
634	20240327	092200	12641541	1382	1382	1382	1382	0
635	20240327	092100	12641541	1382	1382	1382	1382	1
636	20240327	092000	12640159	1384	1386	1386	1384	714
637	20240327	091900	11651855	1391	1395	1395	1390	369
638	20240327	091800	11138000	1390	1390	1390	1390	70
639	20240327	091700	11040700	1397	1397	1397	1397	0
640	20240327	091600	11040700	1397	1395	1397	1395	1203
641	20240327	091500	9362247	1377	1377	1377	1377	0
642	20240327	091400	9362247	1377	1377	1377	1377	0
643	20240327	091300	9362247	1377	1377	1377	1377	137
644	20240327	091200	9173598	1378	1378	1378	1378	0
645	20240327	091100	9173598	1378	1380	1380	1378	1896
646	20240327	091000	6560310	1380	1380	1380	1380	99
647	20240327	090900	6423690	1380	1380	1380	1380	600
648	20240327	090800	5595690	1399	1381	1399	1380	925
649	20240327	090700	4318726	1380	1380	1380	1380	10
650	20240327	090600	4304926	1381	1386	1386	1381	359
651	20240327	090500	3807457	1425	1425	1425	1425	0
652	20240327	090400	3807457	1425	1425	1425	1425	12
653	20240327	090300	3790357	1381	1381	1381	1381	170
654	20240327	090200	3555587	1381	1381	1381	1381	0
655	20240327	090100	3555587	1381	1381	1381	1381	207
656	20240327	090000	3269720	1381	1380	1381	1380	2369