KissMeData/196700/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200400	100209530	1754	1754	1754	1754	823
3	20240327	200300	100209530	1754	1754	1754	1754	0
4	20240327	200200	100209530	1754	1754	1754	1754	0
5	20240327	200100	100209530	1754	1754	1754	1754	0
6	20240327	200000	100209530	1754	1754	1754	1754	0
7	20240327	195900	100209530	1754	1754	1754	1754	0
8	20240327	195800	100209530	1754	1754	1754	1754	0
9	20240327	195700	100209530	1754	1754	1754	1754	0
10	20240327	195600	100209530	1754	1754	1754	1754	0
11	20240327	195500	100209530	1754	1754	1754	1754	0
12	20240327	195400	100209530	1754	1754	1754	1754	0
13	20240327	195300	100209530	1754	1754	1754	1754	0
14	20240327	195200	100209530	1754	1754	1754	1754	0
15	20240327	195100	100209530	1754	1754	1754	1754	0
16	20240327	195000	100209530	1754	1754	1754	1754	0
17	20240327	194900	100209530	1754	1754	1754	1754	0
18	20240327	194800	100209530	1754	1754	1754	1754	0
19	20240327	194700	100209530	1754	1754	1754	1754	0
20	20240327	194600	100209530	1754	1754	1754	1754	0
21	20240327	194500	100209530	1754	1754	1754	1754	0
22	20240327	194400	100209530	1754	1754	1754	1754	0
23	20240327	194300	100209530	1754	1754	1754	1754	0
24	20240327	194200	100209530	1754	1754	1754	1754	0
25	20240327	194100	100209530	1754	1754	1754	1754	0
26	20240327	194000	100209530	1754	1754	1754	1754	0
27	20240327	193900	100209530	1754	1754	1754	1754	0
28	20240327	193800	100209530	1754	1754	1754	1754	0
29	20240327	193700	100209530	1754	1754	1754	1754	0
30	20240327	193600	100209530	1754	1754	1754	1754	0
31	20240327	193500	100209530	1754	1754	1754	1754	0
32	20240327	193400	100209530	1754	1754	1754	1754	823
33	20240327	193300	100209530	1754	1754	1754	1754	0
34	20240327	193200	100209530	1754	1754	1754	1754	0
35	20240327	193100	100209530	1754	1754	1754	1754	0
36	20240327	193000	100209530	1754	1754	1754	1754	0
37	20240327	192900	100209530	1754	1754	1754	1754	0
38	20240327	192800	100209530	1754	1754	1754	1754	0
39	20240327	192700	100209530	1754	1754	1754	1754	0
40	20240327	192600	100209530	1754	1754	1754	1754	0
41	20240327	192500	100209530	1754	1754	1754	1754	0
42	20240327	192400	100209530	1754	1754	1754	1754	0
43	20240327	192300	100209530	1754	1754	1754	1754	0
44	20240327	192200	100209530	1754	1754	1754	1754	0
45	20240327	192100	100209530	1754	1754	1754	1754	0
46	20240327	192000	100209530	1754	1754	1754	1754	0
47	20240327	191900	100209530	1754	1754	1754	1754	0
48	20240327	191800	100209530	1754	1754	1754	1754	0
49	20240327	191700	100209530	1754	1754	1754	1754	0
50	20240327	191600	100209530	1754	1754	1754	1754	0
51	20240327	191500	100209530	1754	1754	1754	1754	0
52	20240327	191400	100209530	1754	1754	1754	1754	0
53	20240327	191300	100209530	1754	1754	1754	1754	0
54	20240327	191200	100209530	1754	1754	1754	1754	0
55	20240327	191100	100209530	1754	1754	1754	1754	0
56	20240327	191000	100209530	1754	1754	1754	1754	0
57	20240327	190900	100209530	1754	1754	1754	1754	0
58	20240327	190800	100209530	1754	1754	1754	1754	0
59	20240327	190700	100209530	1754	1754	1754	1754	0
60	20240327	190600	100209530	1754	1754	1754	1754	0
61	20240327	190500	100209530	1754	1754	1754	1754	0
62	20240327	190400	100209530	1754	1754	1754	1754	823
63	20240327	190300	100209530	1754	1754	1754	1754	0
64	20240327	190200	100209530	1754	1754	1754	1754	0
65	20240327	190100	100209530	1754	1754	1754	1754	0
66	20240327	190000	100209530	1754	1754	1754	1754	0
67	20240327	185900	100209530	1754	1754	1754	1754	0
68	20240327	185800	100209530	1754	1754	1754	1754	0
69	20240327	185700	100209530	1754	1754	1754	1754	0
70	20240327	185600	100209530	1754	1754	1754	1754	0
71	20240327	185500	100209530	1754	1754	1754	1754	0
72	20240327	185400	100209530	1754	1754	1754	1754	0
73	20240327	185300	100209530	1754	1754	1754	1754	0
74	20240327	185200	100209530	1754	1754	1754	1754	0
75	20240327	185100	100209530	1754	1754	1754	1754	0
76	20240327	185000	100209530	1754	1754	1754	1754	0
77	20240327	184900	100209530	1754	1754	1754	1754	0
78	20240327	184800	100209530	1754	1754	1754	1754	0
79	20240327	184700	100209530	1754	1754	1754	1754	0
80	20240327	184600	100209530	1754	1754	1754	1754	0
81	20240327	184500	100209530	1754	1754	1754	1754	0
82	20240327	184400	100209530	1754	1754	1754	1754	0
83	20240327	184300	100209530	1754	1754	1754	1754	0
84	20240327	184200	100209530	1754	1754	1754	1754	0
85	20240327	184100	100209530	1754	1754	1754	1754	0
86	20240327	184000	100209530	1754	1754	1754	1754	0
87	20240327	183900	100209530	1754	1754	1754	1754	0
88	20240327	183800	100209530	1754	1754	1754	1754	0
89	20240327	183700	100209530	1754	1754	1754	1754	0
90	20240327	183600	100209530	1754	1754	1754	1754	0
91	20240327	183500	100209530	1754	1754	1754	1754	0
92	20240327	183400	100209530	1754	1754	1754	1754	823
93	20240327	183300	100209530	1754	1754	1754	1754	0
94	20240327	183200	100209530	1754	1754	1754	1754	0
95	20240327	183100	100209530	1754	1754	1754	1754	0
96	20240327	183000	100209530	1754	1754	1754	1754	0
97	20240327	182900	100209530	1754	1754	1754	1754	0
98	20240327	182800	100209530	1754	1754	1754	1754	0
99	20240327	182700	100209530	1754	1754	1754	1754	0
100	20240327	182600	100209530	1754	1754	1754	1754	0
101	20240327	182500	100209530	1754	1754	1754	1754	0
102	20240327	182400	100209530	1754	1754	1754	1754	0
103	20240327	182300	100209530	1754	1754	1754	1754	0
104	20240327	182200	100209530	1754	1754	1754	1754	0
105	20240327	182100	100209530	1754	1754	1754	1754	0
106	20240327	182000	100209530	1754	1754	1754	1754	0
107	20240327	181900	100209530	1754	1754	1754	1754	0
108	20240327	181800	100209530	1754	1754	1754	1754	0
109	20240327	181700	100209530	1754	1754	1754	1754	0
110	20240327	181600	100209530	1754	1754	1754	1754	0
111	20240327	181500	100209530	1754	1754	1754	1754	0
112	20240327	181400	100209530	1754	1754	1754	1754	0
113	20240327	181300	100209530	1754	1754	1754	1754	0
114	20240327	181200	100209530	1754	1754	1754	1754	0
115	20240327	181100	100209530	1754	1754	1754	1754	0
116	20240327	181000	100209530	1754	1754	1754	1754	0
117	20240327	180900	100209530	1754	1754	1754	1754	0
118	20240327	180800	100209530	1754	1754	1754	1754	0
119	20240327	180700	100209530	1754	1754	1754	1754	0
120	20240327	180600	100209530	1754	1754	1754	1754	0
121	20240327	180500	100209530	1754	1754	1754	1754	0
122	20240327	180400	100209530	1754	1754	1754	1754	823
123	20240327	180300	100209530	1754	1754	1754	1754	0
124	20240327	180200	100209530	1754	1754	1754	1754	0
125	20240327	180100	100209530	1754	1754	1754	1754	0
126	20240327	180000	100209530	1754	1754	1754	1754	0
127	20240327	175900	100209530	1754	1754	1754	1754	0
128	20240327	175800	100209530	1754	1754	1754	1754	0
129	20240327	175700	100209530	1754	1754	1754	1754	0
130	20240327	175600	100209530	1754	1754	1754	1754	0
131	20240327	175500	100209530	1754	1754	1754	1754	0
132	20240327	175400	100209530	1754	1754	1754	1754	0
133	20240327	175300	100209530	1754	1754	1754	1754	0
134	20240327	175200	100209530	1754	1754	1754	1754	0
135	20240327	175100	100209530	1754	1754	1754	1754	0
136	20240327	175000	100209530	1754	1754	1754	1754	0
137	20240327	174900	100209530	1754	1754	1754	1754	0
138	20240327	174800	100209530	1754	1754	1754	1754	0
139	20240327	174700	100209530	1754	1754	1754	1754	0
140	20240327	174600	100209530	1754	1754	1754	1754	0
141	20240327	174500	100209530	1754	1754	1754	1754	0
142	20240327	174400	100209530	1754	1754	1754	1754	0
143	20240327	174300	100209530	1754	1754	1754	1754	0
144	20240327	174200	100209530	1754	1754	1754	1754	0
145	20240327	174100	100209530	1754	1754	1754	1754	0
146	20240327	174000	100209530	1754	1754	1754	1754	0
147	20240327	173900	100209530	1754	1754	1754	1754	0
148	20240327	173800	100209530	1754	1754	1754	1754	0
149	20240327	173700	100209530	1754	1754	1754	1754	0
150	20240327	173600	100209530	1754	1754	1754	1754	0
151	20240327	173500	100209530	1754	1754	1754	1754	0
152	20240327	173400	100209530	1754	1754	1754	1754	823
153	20240327	173300	100209530	1754	1754	1754	1754	0
154	20240327	173200	100209530	1754	1754	1754	1754	0
155	20240327	173100	100209530	1754	1754	1754	1754	0
156	20240327	173000	100209530	1754	1754	1754	1754	0
157	20240327	172900	100209530	1754	1754	1754	1754	0
158	20240327	172800	100209530	1754	1754	1754	1754	0
159	20240327	172700	100209530	1754	1754	1754	1754	0
160	20240327	172600	100209530	1754	1754	1754	1754	0
161	20240327	172500	100209530	1754	1754	1754	1754	0
162	20240327	172400	100209530	1754	1754	1754	1754	0
163	20240327	172300	100209530	1754	1754	1754	1754	0
164	20240327	172200	100209530	1754	1754	1754	1754	0
165	20240327	172100	100209530	1754	1754	1754	1754	0
166	20240327	172000	100209530	1754	1754	1754	1754	0
167	20240327	171900	100209530	1754	1754	1754	1754	0
168	20240327	171800	100209530	1754	1754	1754	1754	0
169	20240327	171700	100209530	1754	1754	1754	1754	0
170	20240327	171600	100209530	1754	1754	1754	1754	0
171	20240327	171500	100209530	1754	1754	1754	1754	0
172	20240327	171400	100209530	1754	1754	1754	1754	0
173	20240327	171300	100209530	1754	1754	1754	1754	0
174	20240327	171200	100209530	1754	1754	1754	1754	0
175	20240327	171100	100209530	1754	1754	1754	1754	0
176	20240327	171000	100209530	1754	1754	1754	1754	0
177	20240327	170900	100209530	1754	1754	1754	1754	0
178	20240327	170800	100209530	1754	1754	1754	1754	0
179	20240327	170700	100209530	1754	1754	1754	1754	0
180	20240327	170600	100209530	1754	1754	1754	1754	0
181	20240327	170500	100209530	1754	1754	1754	1754	0
182	20240327	170400	100209530	1754	1754	1754	1754	823
183	20240327	170300	100209530	1754	1754	1754	1754	0
184	20240327	170200	100209530	1754	1754	1754	1754	0
185	20240327	170100	100209530	1754	1754	1754	1754	0
186	20240327	170000	100209530	1754	1754	1754	1754	0
187	20240327	165900	100209530	1754	1754	1754	1754	0
188	20240327	165800	100209530	1754	1754	1754	1754	0
189	20240327	165700	100209530	1754	1754	1754	1754	0
190	20240327	165600	100209530	1754	1754	1754	1754	0
191	20240327	165500	100209530	1754	1754	1754	1754	0
192	20240327	165400	100209530	1754	1754	1754	1754	0
193	20240327	165300	100209530	1754	1754	1754	1754	0
194	20240327	165200	100209530	1754	1754	1754	1754	0
195	20240327	165100	100209530	1754	1754	1754	1754	0
196	20240327	165000	100209530	1754	1754	1754	1754	0
197	20240327	164900	100209530	1754	1754	1754	1754	0
198	20240327	164800	100209530	1754	1754	1754	1754	0
199	20240327	164700	100209530	1754	1754	1754	1754	0
200	20240327	164600	100209530	1754	1754	1754	1754	0
201	20240327	164500	100209530	1754	1754	1754	1754	0
202	20240327	164400	100209530	1754	1754	1754	1754	0
203	20240327	164300	100209530	1754	1754	1754	1754	0
204	20240327	164200	100209530	1754	1754	1754	1754	0
205	20240327	164100	100209530	1754	1754	1754	1754	0
206	20240327	164000	100209530	1754	1754	1754	1754	0
207	20240327	163900	100209530	1754	1754	1754	1754	0
208	20240327	163800	100209530	1754	1754	1754	1754	0
209	20240327	163700	100209530	1754	1754	1754	1754	0
210	20240327	163600	100209530	1754	1754	1754	1754	0
211	20240327	163500	100209530	1754	1754	1754	1754	0
212	20240327	163400	100209530	1754	1754	1754	1754	823
213	20240327	163300	100209530	1754	1754	1754	1754	0
214	20240327	163200	100209530	1754	1754	1754	1754	0
215	20240327	163100	100209530	1754	1754	1754	1754	0
216	20240327	163000	100209530	1754	1754	1754	1754	0
217	20240327	162900	100209530	1754	1754	1754	1754	0
218	20240327	162800	100209530	1754	1754	1754	1754	0
219	20240327	162700	100209530	1754	1754	1754	1754	0
220	20240327	162600	100209530	1754	1754	1754	1754	0
221	20240327	162500	100209530	1754	1754	1754	1754	0
222	20240327	162400	100209530	1754	1754	1754	1754	0
223	20240327	162300	100209530	1754	1754	1754	1754	0
224	20240327	162200	100209530	1754	1754	1754	1754	0
225	20240327	162100	100209530	1754	1754	1754	1754	0
226	20240327	162000	100209530	1754	1754	1754	1754	0
227	20240327	161900	100209530	1754	1754	1754	1754	0
228	20240327	161800	100209530	1754	1754	1754	1754	0
229	20240327	161700	100209530	1754	1754	1754	1754	0
230	20240327	161600	100209530	1754	1754	1754	1754	0
231	20240327	161500	100209530	1754	1754	1754	1754	0
232	20240327	161400	100209530	1754	1754	1754	1754	0
233	20240327	161300	100209530	1754	1754	1754	1754	0
234	20240327	161200	100209530	1754	1754	1754	1754	0
235	20240327	161100	100209530	1754	1754	1754	1754	0
236	20240327	161000	100209530	1754	1754	1754	1754	0
237	20240327	160900	100209530	1754	1754	1754	1754	0
238	20240327	160800	100209530	1754	1754	1754	1754	0
239	20240327	160700	100209530	1754	1754	1754	1754	0
240	20240327	160600	100209530	1754	1754	1754	1754	0
241	20240327	160500	100209530	1754	1754	1754	1754	0
242	20240327	160400	100209530	1754	1754	1754	1754	823
243	20240327	160300	100209530	1754	1754	1754	1754	0
244	20240327	160200	100209530	1754	1754	1754	1754	0
245	20240327	160100	100209530	1754	1754	1754	1754	0
246	20240327	160000	100209530	1754	1754	1754	1754	0
247	20240327	155900	100209530	1754	1754	1754	1754	0
248	20240327	155800	100209530	1754	1754	1754	1754	0
249	20240327	155700	100209530	1754	1754	1754	1754	0
250	20240327	155600	100209530	1754	1754	1754	1754	0
251	20240327	155500	100209530	1754	1754	1754	1754	0
252	20240327	155400	100209530	1754	1754	1754	1754	0
253	20240327	155300	100209530	1754	1754	1754	1754	0
254	20240327	155200	100209530	1754	1754	1754	1754	0
255	20240327	155100	100209530	1754	1754	1754	1754	0
256	20240327	155000	100209530	1754	1754	1754	1754	0
257	20240327	154900	100209530	1754	1754	1754	1754	0
258	20240327	154800	100209530	1754	1754	1754	1754	0
259	20240327	154700	100209530	1754	1754	1754	1754	0
260	20240327	154600	100209530	1754	1754	1754	1754	0
261	20240327	154500	100209530	1754	1754	1754	1754	0
262	20240327	154400	100209530	1754	1754	1754	1754	0
263	20240327	154300	100209530	1754	1754	1754	1754	0
264	20240327	154200	100209530	1754	1754	1754	1754	0
265	20240327	154100	100209530	1754	1754	1754	1754	0
266	20240327	154000	100209530	1754	1754	1754	1754	0
267	20240327	153900	100209530	1754	1754	1754	1754	0
268	20240327	153800	100209530	1754	1754	1754	1754	0
269	20240327	153700	100209530	1754	1754	1754	1754	0
270	20240327	153600	100209530	1754	1754	1754	1754	0
271	20240327	153500	100209530	1754	1754	1754	1754	0
272	20240327	153400	100209530	1754	1754	1754	1754	823
273	20240327	153300	100209530	1754	1754	1754	1754	0
274	20240327	153200	100209530	1754	1754	1754	1754	0
275	20240327	153100	100209530	1754	1754	1754	1754	0
276	20240327	153000	100209530	1754	1754	1754	1754	823
277	20240327	152900	98765988	1755	1755	1755	1755	0
278	20240327	152800	98765988	1755	1755	1755	1755	0
279	20240327	152700	98765988	1755	1755	1755	1755	0
280	20240327	152600	98765988	1755	1755	1755	1755	0
281	20240327	152500	98765988	1755	1755	1755	1755	0
282	20240327	152400	98765988	1755	1755	1755	1755	0
283	20240327	152300	98765988	1755	1755	1755	1755	0
284	20240327	152200	98765988	1755	1755	1755	1755	0
285	20240327	152100	98765988	1755	1755	1755	1755	0
286	20240327	152000	98765988	1755	1755	1755	1755	0
287	20240327	151900	98765988	1755	1754	1755	1754	106
288	20240327	151800	98580017	1752	1752	1752	1752	47
289	20240327	151700	98497673	1752	1752	1752	1752	0
290	20240327	151600	98497673	1752	1752	1752	1752	0
291	20240327	151500	98497673	1752	1752	1752	1752	0
292	20240327	151400	98497673	1752	1752	1752	1752	0
293	20240327	151300	98497673	1752	1752	1752	1752	58
294	20240327	151200	98396057	1752	1752	1752	1752	0
295	20240327	151100	98396057	1752	1752	1752	1752	0
296	20240327	151000	98396057	1752	1752	1752	1752	0
297	20240327	150900	98396057	1752	1752	1752	1752	537
298	20240327	150800	97455233	1746	1746	1746	1746	0
299	20240327	150700	97455233	1746	1746	1746	1746	0
300	20240327	150600	97455233	1746	1746	1746	1746	0
301	20240327	150500	97455233	1746	1746	1746	1746	0
302	20240327	150400	97455233	1746	1746	1746	1746	0
303	20240327	150300	97455233	1746	1746	1746	1746	0
304	20240327	150200	97455233	1746	1746	1746	1746	0
305	20240327	150100	97455233	1746	1746	1746	1746	0
306	20240327	150000	97455233	1746	1746	1746	1746	0
307	20240327	145900	97455233	1746	1746	1746	1746	23
308	20240327	145800	97415075	1746	1746	1746	1746	33
309	20240327	145700	97357457	1746	1746	1746	1746	33
310	20240327	145600	97299839	1746	1746	1746	1746	32
311	20240327	145500	97243967	1746	1747	1747	1746	34
312	20240327	145400	97184570	1747	1747	1747	1747	32
313	20240327	145300	97128666	1746	1746	1746	1746	33
314	20240327	145200	97071048	1746	1746	1746	1746	32
315	20240327	145100	97015176	1754	1747	1754	1745	91
316	20240327	145000	96855806	1747	1747	1747	1747	32
317	20240327	144900	96799902	1747	1747	1747	1747	32
318	20240327	144800	96743998	1747	1747	1747	1747	34
319	20240327	144700	96684600	1747	1747	1747	1747	32
320	20240327	144600	96628696	1747	1747	1747	1747	33
321	20240327	144500	96571045	1747	1747	1747	1747	33
322	20240327	144400	96513394	1747	1747	1747	1747	33
323	20240327	144300	96455743	1747	1747	1747	1747	34
324	20240327	144200	96396345	1747	1747	1747	1747	44
325	20240327	144100	96319477	1747	1747	1747	1747	32
326	20240327	144000	96263573	1747	1747	1747	1747	34
327	20240327	143900	96204175	1747	1747	1747	1747	32
328	20240327	143800	96148271	1747	1747	1747	1747	33
329	20240327	143700	96090620	1747	1747	1747	1747	32
330	20240327	143600	96034716	1748	1747	1748	1747	96
331	20240327	143500	95866930	1747	1747	1747	1747	32
332	20240327	143400	95811026	1747	1747	1747	1747	33
333	20240327	143300	95753375	1747	1747	1747	1747	33
334	20240327	143200	95695724	1747	1747	1747	1747	32
335	20240327	143100	95639820	1747	1747	1747	1747	33
336	20240327	143000	95582169	1747	1747	1747	1747	208
337	20240327	142900	95218793	1747	1747	1747	1747	67
338	20240327	142800	95101744	1747	1747	1747	1747	33
339	20240327	142700	95044093	1747	1747	1747	1747	34
340	20240327	142600	94984695	1747	1747	1747	1747	32
341	20240327	142500	94928791	1747	1747	1747	1747	44
342	20240327	142400	94851923	1747	1747	1747	1747	33
343	20240327	142300	94794272	1747	1747	1747	1747	32
344	20240327	142200	94738368	1748	1748	1748	1748	0
345	20240327	142100	94738368	1748	1748	1748	1748	0
346	20240327	142000	94738368	1748	1748	1748	1748	0
347	20240327	141900	94738368	1748	1748	1748	1748	109
348	20240327	141800	94547836	1748	1748	1748	1748	34
349	20240327	141700	94488404	1748	1748	1748	1748	10
350	20240327	141600	94470924	1748	1748	1748	1748	0
351	20240327	141500	94470924	1748	1748	1749	1748	308
352	20240327	141400	93932454	1748	1748	1748	1748	11
353	20240327	141300	93913226	1749	1749	1749	1749	0
354	20240327	141200	93913226	1749	1749	1749	1749	16
355	20240327	141100	93885242	1748	1748	1748	1748	34
356	20240327	141000	93825810	1748	1756	1756	1748	3220
357	20240327	140900	88175551	1756	1756	1756	1756	33
358	20240327	140800	88117603	1756	1756	1756	1756	43
359	20240327	140700	88042095	1756	1756	1756	1756	33
360	20240327	140600	87984147	1756	1756	1756	1756	33
361	20240327	140500	87926199	1756	1756	1756	1756	32
362	20240327	140400	87870007	1756	1756	1756	1756	33
363	20240327	140300	87812059	1756	1756	1756	1756	58
364	20240327	140200	87710211	1756	1756	1756	1756	31
365	20240327	140100	87655775	1756	1756	1756	1756	44
366	20240327	140000	87578511	1756	1756	1756	1756	34
367	20240327	135900	87518807	1756	1756	1756	1756	32
368	20240327	135800	87462615	1756	1756	1756	1756	32
369	20240327	135700	87406423	1757	1757	1757	1757	42
370	20240327	135600	87332629	1757	1757	1757	1757	44
371	20240327	135500	87255321	1757	1757	1758	1757	135
372	20240327	135400	87018026	1757	1757	1757	1757	33
373	20240327	135300	86960045	1757	1757	1757	1757	34
374	20240327	135200	86900307	1757	1757	1757	1757	42
375	20240327	135100	86826513	1757	1757	1757	1757	44
376	20240327	135000	86749205	1757	1757	1757	1757	33
377	20240327	134900	86691224	1757	1757	1757	1757	42
378	20240327	134800	86617430	1757	1757	1757	1757	33
379	20240327	134700	86559449	1757	1757	1757	1757	33
380	20240327	134600	86501468	1757	1757	1757	1757	33
381	20240327	134500	86443487	1757	1757	1757	1757	32
382	20240327	134400	86387263	1757	1757	1757	1757	33
383	20240327	134300	86329282	1757	1757	1757	1757	33
384	20240327	134200	86271301	1757	1757	1757	1757	43
385	20240327	134100	86195750	1757	1757	1757	1757	32
386	20240327	134000	86139526	1757	1757	1757	1757	33
387	20240327	133900	86081545	1757	1757	1757	1757	43
388	20240327	133800	86005994	1757	1757	1757	1757	62
389	20240327	133700	85897060	1757	1757	1757	1757	33
390	20240327	133600	85839079	1757	1757	1757	1757	33
391	20240327	133500	85781098	1757	1757	1757	1757	43
392	20240327	133400	85705547	1757	1757	1757	1757	33
393	20240327	133300	85647566	1757	1757	1757	1757	34
394	20240327	133200	85587828	1757	1757	1757	1757	32
395	20240327	133100	85531604	1757	1756	1757	1756	76
396	20240327	133000	85398092	1757	1757	1757	1757	417
397	20240327	132900	84665423	1757	1757	1757	1757	440
398	20240327	132800	83892343	1757	1757	1757	1757	21
399	20240327	132700	83855446	1760	1757	1760	1757	121
400	20240327	132600	83642589	1757	1757	1757	1757	44
401	20240327	132500	83565281	1757	1757	1757	1757	33
402	20240327	132400	83507300	1759	1756	1759	1756	56
403	20240327	132300	83408938	1756	1756	1757	1756	35
404	20240327	132200	83347477	1756	1756	1756	1756	33
405	20240327	132100	83289529	1756	1756	1756	1756	52
406	20240327	132000	83198217	1756	1756	1756	1756	33
407	20240327	131900	83140269	1756	1757	1757	1756	31
408	20240327	131800	83085823	1757	1757	1757	1757	43
409	20240327	131700	83010272	1757	1757	1757	1757	33
410	20240327	131600	82952291	1757	1757	1757	1757	33
411	20240327	131500	82894310	1757	1757	1757	1757	9
412	20240327	131400	82878497	1756	1756	1756	1756	0
413	20240327	131300	82878497	1756	1756	1756	1756	0
414	20240327	131200	82878497	1756	1756	1756	1756	82
415	20240327	131100	82734505	1756	1756	1756	1756	361
416	20240327	131000	82100589	1756	1756	1756	1756	84
417	20240327	130900	81953085	1761	1761	1761	1761	1
418	20240327	130800	81951324	1756	1756	1756	1756	0
419	20240327	130700	81951324	1756	1756	1756	1756	82
420	20240327	130600	81807332	1756	1756	1756	1756	0
421	20240327	130500	81807332	1756	1756	1756	1756	85
422	20240327	130400	81658072	1756	1756	1756	1756	0
423	20240327	130300	81658072	1756	1756	1756	1756	0
424	20240327	130200	81658072	1756	1756	1756	1756	83
425	20240327	130100	81512324	1756	1756	1756	1756	0
426	20240327	130000	81512324	1756	1756	1756	1756	83
427	20240327	125900	81366576	1763	1763	1763	1763	0
428	20240327	125800	81366576	1763	1758	1763	1758	56
429	20240327	125700	81268044	1756	1756	1756	1756	83
430	20240327	125600	81122296	1756	1756	1756	1756	0
431	20240327	125500	81122296	1756	1756	1756	1756	82
432	20240327	125400	80978304	1756	1756	1756	1756	0
433	20240327	125300	80978304	1756	1756	1756	1756	0
434	20240327	125200	80978304	1756	1757	1757	1756	253
435	20240327	125100	80533867	1756	1756	1756	1756	0
436	20240327	125000	80533867	1756	1756	1756	1756	88
437	20240327	124900	80379339	1756	1756	1756	1756	0
438	20240327	124800	80379339	1756	1756	1756	1756	0
439	20240327	124700	80379339	1756	1756	1756	1756	83
440	20240327	124600	80233591	1759	1759	1759	1759	0
441	20240327	124500	80233591	1759	1756	1759	1756	196
442	20240327	124400	79889216	1758	1758	1758	1758	0
443	20240327	124300	79889216	1758	1758	1758	1758	0
444	20240327	124200	79889216	1758	1758	1758	1758	188
445	20240327	124100	79558712	1758	1758	1758	1758	0
446	20240327	124000	79558712	1758	1758	1758	1758	314
447	20240327	123900	79006700	1760	1760	1760	1760	0
448	20240327	123800	79006700	1760	1760	1760	1760	963
449	20240327	123700	77311820	1761	1761	1761	1761	39
450	20240327	123600	77243141	1761	1761	1761	1761	0
451	20240327	123500	77243141	1761	1761	1761	1761	0
452	20240327	123400	77243141	1761	1761	1761	1761	82
453	20240327	123300	77098739	1761	1761	1761	1761	0
454	20240327	123200	77098739	1761	1761	1761	1761	84
455	20240327	123100	76950815	1761	1761	1761	1761	0
456	20240327	123000	76950815	1761	1761	1761	1761	0
457	20240327	122900	76950815	1761	1761	1761	1761	779
458	20240327	122800	75578996	1761	1761	1761	1761	0
459	20240327	122700	75578996	1761	1761	1761	1761	83
460	20240327	122600	75432833	1761	1761	1761	1761	0
461	20240327	122500	75432833	1761	1761	1761	1761	0
462	20240327	122400	75432833	1761	1761	1761	1761	83
463	20240327	122300	75286670	1761	1761	1761	1761	0
464	20240327	122200	75286670	1761	1761	1761	1761	84
465	20240327	122100	75138746	1761	1761	1761	1761	0
466	20240327	122000	75138746	1761	1761	1761	1761	102
467	20240327	121900	74959124	1761	1761	1761	1761	408
468	20240327	121800	74240636	1761	1761	1761	1761	0
469	20240327	121700	74240636	1761	1761	1761	1761	85
470	20240327	121600	74090951	1761	1761	1761	1761	0
471	20240327	121500	74090951	1761	1761	1761	1761	0
472	20240327	121400	74090951	1761	1761	1761	1761	82
473	20240327	121300	73946549	1761	1761	1761	1761	0
474	20240327	121200	73946549	1761	1761	1761	1761	84
475	20240327	121100	73798625	1761	1761	1761	1761	0
476	20240327	121000	73798625	1761	1761	1761	1761	0
477	20240327	120900	73798625	1761	1761	1761	1761	84
478	20240327	120800	73650701	1761	1761	1761	1761	461
479	20240327	120700	72838880	1762	1763	1763	1762	906
480	20240327	120600	71241862	1763	1763	1763	1763	0
481	20240327	120500	71241862	1763	1763	1763	1763	0
482	20240327	120400	71241862	1763	1763	1763	1763	84
483	20240327	120300	71093770	1763	1763	1763	1763	0
484	20240327	120200	71093770	1763	1763	1763	1763	83
485	20240327	120100	70947441	1763	1763	1763	1763	30
486	20240327	120000	70894551	1763	1763	1763	1763	0
487	20240327	115900	70894551	1763	1763	1763	1763	346
488	20240327	115800	70284553	1771	1764	1771	1764	482
489	20240327	115700	69434298	1764	1764	1764	1764	0
490	20240327	115600	69434298	1764	1764	1764	1764	83
491	20240327	115500	69287886	1764	1764	1764	1764	0
492	20240327	115400	69287886	1764	1764	1764	1764	83
493	20240327	115300	69141474	1764	1764	1764	1764	0
494	20240327	115200	69141474	1764	1764	1764	1764	0
495	20240327	115100	69141474	1764	1764	1764	1764	457
496	20240327	115000	68335326	1764	1764	1764	1764	0
497	20240327	114900	68335326	1764	1764	1764	1764	84
498	20240327	114800	68187150	1763	1763	1763	1763	0
499	20240327	114700	68187150	1763	1763	1763	1763	369
500	20240327	114600	67536603	1763	1764	1764	1763	1963
501	20240327	114500	64073953	1764	1764	1764	1764	0
502	20240327	114400	64073953	1764	1764	1764	1764	84
503	20240327	114300	63925777	1764	1764	1764	1764	0
504	20240327	114200	63925777	1764	1764	1764	1764	0
505	20240327	114100	63925777	1764	1764	1764	1764	82
506	20240327	114000	63781129	1764	1764	1764	1764	0
507	20240327	113900	63781129	1764	1763	1775	1763	222
508	20240327	113800	63389031	1763	1763	1763	1763	0
509	20240327	113700	63389031	1763	1763	1763	1763	153
510	20240327	113600	63119292	1764	1764	1764	1764	11
511	20240327	113500	63099888	1764	1764	1764	1764	0
512	20240327	113400	63099888	1764	1764	1764	1764	983
513	20240327	113300	61365876	1765	1765	1765	1765	0
514	20240327	113200	61365876	1765	1765	1765	1765	932
515	20240327	113100	59720896	1765	1765	1765	1765	83
516	20240327	113000	59574401	1775	1775	1775	1775	201
517	20240327	112900	59217626	1775	1765	1775	1765	197
518	20240327	112800	58869341	1766	1766	1766	1766	0
519	20240327	112700	58869341	1766	1766	1766	1766	0
520	20240327	112600	58869341	1766	1770	1770	1766	1129
521	20240327	112500	56874396	1771	1771	1771	1771	219
522	20240327	112400	56486547	1775	1775	1775	1772	211
523	20240327	112300	56112333	1776	1776	1776	1776	0
524	20240327	112200	56112333	1776	1776	1776	1776	0
525	20240327	112100	56112333	1776	1777	1777	1776	328
526	20240327	112000	55529705	1776	1776	1776	1776	0
527	20240327	111900	55529705	1776	1776	1776	1776	0
528	20240327	111800	55529705	1776	1776	1776	1776	83
529	20240327	111700	55382297	1776	1776	1776	1776	0
530	20240327	111600	55382297	1776	1776	1776	1776	84
531	20240327	111500	55233113	1791	1791	1791	1791	0
532	20240327	111400	55233113	1791	1791	1791	1791	0
533	20240327	111300	55233113	1791	1776	1791	1776	231
534	20240327	111200	54822489	1779	1779	1779	1779	0
535	20240327	111100	54822489	1779	1780	1780	1779	204
536	20240327	111000	54459372	1780	1780	1780	1780	0
537	20240327	110900	54459372	1780	1780	1780	1780	0
538	20240327	110800	54459372	1780	1782	1782	1780	555
539	20240327	110700	53471466	1783	1783	1783	1783	0
540	20240327	110600	53471466	1783	1785	1785	1783	193
541	20240327	110500	53127245	1791	1791	1791	1791	0
542	20240327	110400	53127245	1791	1791	1791	1786	1103
543	20240327	110300	51153721	1792	1794	1794	1792	31
544	20240327	110200	51098109	1793	1793	1793	1793	0
545	20240327	110100	51098109	1793	1795	1795	1793	204
546	20240327	110000	50731933	1795	1795	1795	1795	0
547	20240327	105900	50731933	1795	1795	1795	1795	0
548	20240327	105800	50731933	1795	1795	1795	1795	3
549	20240327	105700	50726548	1795	1795	1795	1795	0
550	20240327	105600	50726548	1795	1796	1796	1795	24
551	20240327	105500	50683466	1796	1796	1796	1796	0
552	20240327	105400	50683466	1796	1796	1796	1796	7
553	20240327	105300	50670894	1796	1796	1796	1796	82
554	20240327	105200	50523622	1801	1796	1801	1796	133
555	20240327	105100	50284489	1796	1796	1796	1796	84
556	20240327	105000	50133625	1796	1796	1796	1796	0
557	20240327	104900	50133625	1796	1796	1796	1796	27
558	20240327	104800	50085133	1796	1796	1796	1796	81
559	20240327	104700	49939657	1796	1796	1796	1796	0
560	20240327	104600	49939657	1796	1796	1796	1796	0
561	20240327	104500	49939657	1796	1796	1796	1796	0
562	20240327	104400	49939657	1796	1796	1796	1796	0
563	20240327	104300	49939657	1796	1796	1796	1796	0
564	20240327	104200	49939657	1796	1796	1796	1796	55
565	20240327	104100	49840877	1803	1803	1803	1803	201
566	20240327	104000	49478474	1803	1803	1803	1803	0
567	20240327	103900	49478474	1803	1803	1803	1803	0
568	20240327	103800	49478474	1803	1803	1803	1803	0
569	20240327	103700	49478474	1803	1803	1803	1803	0
570	20240327	103600	49478474	1803	1803	1803	1803	0
571	20240327	103500	49478474	1803	1803	1803	1803	0
572	20240327	103400	49478474	1803	1803	1803	1803	0
573	20240327	103300	49478474	1803	1803	1803	1803	0
574	20240327	103200	49478474	1803	1803	1803	1803	0
575	20240327	103100	49478474	1803	1803	1803	1803	10
576	20240327	103000	49460444	1796	1796	1796	1796	0
577	20240327	102900	49460444	1796	1797	1797	1796	414
578	20240327	102800	48716488	1797	1797	1797	1797	347
579	20240327	102700	48092929	1805	1805	1805	1805	0
580	20240327	102600	48092929	1805	1805	1805	1805	0
581	20240327	102500	48092929	1805	1797	1805	1797	399
582	20240327	102400	47375050	1803	1805	1805	1803	224
583	20240327	102300	46970847	1809	1809	1809	1809	0
584	20240327	102200	46970847	1809	1813	1813	1809	3803
585	20240327	102100	40087282	1813	1815	1815	1813	222
586	20240327	102000	39684392	1815	1815	1815	1815	0
587	20240327	101900	39684392	1815	1815	1815	1815	60
588	20240327	101800	39575492	1815	1815	1815	1814	110
589	20240327	101700	39375853	1815	1815	1815	1815	101
590	20240327	101600	39192538	1811	1811	1811	1811	20
591	20240327	101500	39156318	1815	1815	1815	1815	2
592	20240327	101400	39152688	1815	1815	1815	1815	66
593	20240327	101300	39032898	1815	1815	1815	1815	0
594	20240327	101200	39032898	1815	1815	1815	1815	0
595	20240327	101100	39032898	1815	1814	1815	1814	202
596	20240327	101000	38666279	1815	1813	1815	1813	213
597	20240327	100900	38280092	1813	1813	1813	1813	100
598	20240327	100800	38098792	1813	1805	1813	1805	24
599	20240327	100700	38055366	1812	1807	1812	1804	609
600	20240327	100600	36955557	1813	1813	1813	1813	53
601	20240327	100500	36859468	1813	1813	1813	1813	165
602	20240327	100400	36560323	1813	1813	1813	1813	0
603	20240327	100300	36560323	1813	1812	1813	1810	31
604	20240327	100200	36504198	1813	1813	1813	1813	11
605	20240327	100100	36484255	1812	1811	1812	1811	196
606	20240327	100000	36129114	1812	1812	1812	1812	3
607	20240327	095900	36123678	1805	1811	1812	1805	99
608	20240327	095800	35944788	1812	1812	1812	1812	0
609	20240327	095700	35944788	1812	1811	1812	1811	161
610	20240327	095600	35653166	1811	1811	1811	1811	12
611	20240327	095500	35631434	1808	1808	1808	1808	3
612	20240327	095400	35626010	1812	1808	1812	1808	282
613	20240327	095300	35115888	1813	1795	1813	1794	5341
614	20240327	095200	25509421	1795	1784	1795	1784	1414
615	20240327	095100	22979152	1783	1783	1783	1783	160
616	20240327	095000	22693872	1781	1778	1783	1778	3413
617	20240327	094900	16615691	1779	1779	1779	1779	0
618	20240327	094800	16615691	1779	1779	1779	1779	0
619	20240327	094700	16615691	1779	1779	1779	1778	69
620	20240327	094600	16492997	1771	1772	1772	1771	110
621	20240327	094500	16298134	1773	1773	1773	1773	0
622	20240327	094400	16298134	1773	1773	1773	1773	0
623	20240327	094300	16298134	1773	1773	1773	1773	9
624	20240327	094200	16282177	1772	1773	1773	1772	69
625	20240327	094100	16159889	1779	1779	1779	1779	202
626	20240327	094000	15800531	1779	1774	1779	1772	209
627	20240327	093900	15429917	1778	1778	1778	1778	0
628	20240327	093800	15429917	1778	1775	1778	1775	54
629	20240327	093700	15333976	1775	1775	1775	1775	20
630	20240327	093600	15298476	1777	1775	1777	1775	43
631	20240327	093500	15222125	1774	1774	1774	1774	0
632	20240327	093400	15222125	1774	1774	1774	1774	0
633	20240327	093300	15222125	1774	1774	1774	1774	0
634	20240327	093200	15222125	1774	1777	1777	1774	2232
635	20240327	093100	11256467	1777	1774	1777	1774	67
636	20240327	093000	11137576	1778	1778	1778	1778	56
637	20240327	092900	11038008	1778	1778	1778	1778	0
638	20240327	092800	11038008	1778	1777	1778	1777	100
639	20240327	092700	10860211	1779	1779	1779	1779	0
640	20240327	092600	10860211	1779	1779	1779	1779	0
641	20240327	092500	10860211	1779	1779	1779	1779	2
642	20240327	092400	10856653	1779	1773	1779	1773	11
643	20240327	092300	10837099	1778	1778	1778	1778	0
644	20240327	092200	10837099	1778	1778	1778	1778	0
645	20240327	092100	10837099	1778	1777	1778	1777	202
646	20240327	092000	10477954	1779	1774	1779	1771	120
647	20240327	091900	10265274	1774	1774	1774	1774	4
648	20240327	091800	10258178	1775	1775	1775	1775	10
649	20240327	091700	10240428	1780	1779	1780	1779	9
650	20240327	091600	10224416	1777	1776	1777	1776	526
651	20240327	091500	9289747	1780	1780	1780	1780	0
652	20240327	091400	9289747	1780	1780	1780	1780	0
653	20240327	091300	9289747	1780	1780	1780	1780	0
654	20240327	091200	9289747	1780	1779	1780	1776	213
655	20240327	091100	8911072	1781	1780	1781	1780	290
656	20240327	091000	8394651	1780	1780	1780	1780	0
657	20240327	090900	8394651	1780	1774	1780	1774	4
658	20240327	090800	8387537	1781	1780	1781	1780	52
659	20240327	090700	8294934	1780	1780	1780	1780	4
660	20240327	090600	8287814	1781	1781	1781	1781	0
661	20240327	090500	8287814	1781	1781	1781	1781	0
662	20240327	090400	8287814	1781	1773	1781	1773	118
663	20240327	090300	8078513	1780	1773	1780	1773	12
664	20240327	090200	8057216	1781	1781	1781	1773	14
665	20240327	090100	8032290	1771	1771	1771	1771	1
666	20240327	090000	8030519	1771	1781	1781	1771	4509