KissMeData/215380/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200900	56025834	1885	1885	1885	1885	544
3	20240327	200800	56025834	1885	1885	1885	1885	0
4	20240327	200700	56025834	1885	1885	1885	1885	0
5	20240327	200600	56025834	1885	1885	1885	1885	0
6	20240327	200500	56025834	1885	1885	1885	1885	0
7	20240327	200400	56025834	1885	1885	1885	1885	0
8	20240327	200300	56025834	1885	1885	1885	1885	0
9	20240327	200200	56025834	1885	1885	1885	1885	0
10	20240327	200100	56025834	1885	1885	1885	1885	0
11	20240327	200000	56025834	1885	1885	1885	1885	0
12	20240327	195900	56025834	1885	1885	1885	1885	0
13	20240327	195800	56025834	1885	1885	1885	1885	0
14	20240327	195700	56025834	1885	1885	1885	1885	0
15	20240327	195600	56025834	1885	1885	1885	1885	0
16	20240327	195500	56025834	1885	1885	1885	1885	0
17	20240327	195400	56025834	1885	1885	1885	1885	0
18	20240327	195300	56025834	1885	1885	1885	1885	0
19	20240327	195200	56025834	1885	1885	1885	1885	0
20	20240327	195100	56025834	1885	1885	1885	1885	0
21	20240327	195000	56025834	1885	1885	1885	1885	0
22	20240327	194900	56025834	1885	1885	1885	1885	0
23	20240327	194800	56025834	1885	1885	1885	1885	0
24	20240327	194700	56025834	1885	1885	1885	1885	0
25	20240327	194600	56025834	1885	1885	1885	1885	0
26	20240327	194500	56025834	1885	1885	1885	1885	0
27	20240327	194400	56025834	1885	1885	1885	1885	0
28	20240327	194300	56025834	1885	1885	1885	1885	0
29	20240327	194200	56025834	1885	1885	1885	1885	0
30	20240327	194100	56025834	1885	1885	1885	1885	0
31	20240327	194000	56025834	1885	1885	1885	1885	0
32	20240327	193900	56025834	1885	1885	1885	1885	544
33	20240327	193800	56025834	1885	1885	1885	1885	0
34	20240327	193700	56025834	1885	1885	1885	1885	0
35	20240327	193600	56025834	1885	1885	1885	1885	0
36	20240327	193500	56025834	1885	1885	1885	1885	0
37	20240327	193400	56025834	1885	1885	1885	1885	0
38	20240327	193300	56025834	1885	1885	1885	1885	0
39	20240327	193200	56025834	1885	1885	1885	1885	0
40	20240327	193100	56025834	1885	1885	1885	1885	0
41	20240327	193000	56025834	1885	1885	1885	1885	0
42	20240327	192900	56025834	1885	1885	1885	1885	0
43	20240327	192800	56025834	1885	1885	1885	1885	0
44	20240327	192700	56025834	1885	1885	1885	1885	0
45	20240327	192600	56025834	1885	1885	1885	1885	0
46	20240327	192500	56025834	1885	1885	1885	1885	0
47	20240327	192400	56025834	1885	1885	1885	1885	0
48	20240327	192300	56025834	1885	1885	1885	1885	0
49	20240327	192200	56025834	1885	1885	1885	1885	0
50	20240327	192100	56025834	1885	1885	1885	1885	0
51	20240327	192000	56025834	1885	1885	1885	1885	0
52	20240327	191900	56025834	1885	1885	1885	1885	0
53	20240327	191800	56025834	1885	1885	1885	1885	0
54	20240327	191700	56025834	1885	1885	1885	1885	0
55	20240327	191600	56025834	1885	1885	1885	1885	0
56	20240327	191500	56025834	1885	1885	1885	1885	0
57	20240327	191400	56025834	1885	1885	1885	1885	0
58	20240327	191300	56025834	1885	1885	1885	1885	0
59	20240327	191200	56025834	1885	1885	1885	1885	0
60	20240327	191100	56025834	1885	1885	1885	1885	0
61	20240327	191000	56025834	1885	1885	1885	1885	0
62	20240327	190900	56025834	1885	1885	1885	1885	544
63	20240327	190800	56025834	1885	1885	1885	1885	0
64	20240327	190700	56025834	1885	1885	1885	1885	0
65	20240327	190600	56025834	1885	1885	1885	1885	0
66	20240327	190500	56025834	1885	1885	1885	1885	0
67	20240327	190400	56025834	1885	1885	1885	1885	0
68	20240327	190300	56025834	1885	1885	1885	1885	0
69	20240327	190200	56025834	1885	1885	1885	1885	0
70	20240327	190100	56025834	1885	1885	1885	1885	0
71	20240327	190000	56025834	1885	1885	1885	1885	0
72	20240327	185900	56025834	1885	1885	1885	1885	0
73	20240327	185800	56025834	1885	1885	1885	1885	0
74	20240327	185700	56025834	1885	1885	1885	1885	0
75	20240327	185600	56025834	1885	1885	1885	1885	0
76	20240327	185500	56025834	1885	1885	1885	1885	0
77	20240327	185400	56025834	1885	1885	1885	1885	0
78	20240327	185300	56025834	1885	1885	1885	1885	0
79	20240327	185200	56025834	1885	1885	1885	1885	0
80	20240327	185100	56025834	1885	1885	1885	1885	0
81	20240327	185000	56025834	1885	1885	1885	1885	0
82	20240327	184900	56025834	1885	1885	1885	1885	0
83	20240327	184800	56025834	1885	1885	1885	1885	0
84	20240327	184700	56025834	1885	1885	1885	1885	0
85	20240327	184600	56025834	1885	1885	1885	1885	0
86	20240327	184500	56025834	1885	1885	1885	1885	0
87	20240327	184400	56025834	1885	1885	1885	1885	0
88	20240327	184300	56025834	1885	1885	1885	1885	0
89	20240327	184200	56025834	1885	1885	1885	1885	0
90	20240327	184100	56025834	1885	1885	1885	1885	0
91	20240327	184000	56025834	1885	1885	1885	1885	0
92	20240327	183900	56025834	1885	1885	1885	1885	544
93	20240327	183800	56025834	1885	1885	1885	1885	0
94	20240327	183700	56025834	1885	1885	1885	1885	0
95	20240327	183600	56025834	1885	1885	1885	1885	0
96	20240327	183500	56025834	1885	1885	1885	1885	0
97	20240327	183400	56025834	1885	1885	1885	1885	0
98	20240327	183300	56025834	1885	1885	1885	1885	0
99	20240327	183200	56025834	1885	1885	1885	1885	0
100	20240327	183100	56025834	1885	1885	1885	1885	0
101	20240327	183000	56025834	1885	1885	1885	1885	0
102	20240327	182900	56025834	1885	1885	1885	1885	0
103	20240327	182800	56025834	1885	1885	1885	1885	0
104	20240327	182700	56025834	1885	1885	1885	1885	0
105	20240327	182600	56025834	1885	1885	1885	1885	0
106	20240327	182500	56025834	1885	1885	1885	1885	0
107	20240327	182400	56025834	1885	1885	1885	1885	0
108	20240327	182300	56025834	1885	1885	1885	1885	0
109	20240327	182200	56025834	1885	1885	1885	1885	0
110	20240327	182100	56025834	1885	1885	1885	1885	0
111	20240327	182000	56025834	1885	1885	1885	1885	0
112	20240327	181900	56025834	1885	1885	1885	1885	0
113	20240327	181800	56025834	1885	1885	1885	1885	0
114	20240327	181700	56025834	1885	1885	1885	1885	0
115	20240327	181600	56025834	1885	1885	1885	1885	0
116	20240327	181500	56025834	1885	1885	1885	1885	0
117	20240327	181400	56025834	1885	1885	1885	1885	0
118	20240327	181300	56025834	1885	1885	1885	1885	0
119	20240327	181200	56025834	1885	1885	1885	1885	0
120	20240327	181100	56025834	1885	1885	1885	1885	0
121	20240327	181000	56025834	1885	1885	1885	1885	0
122	20240327	180900	56025834	1885	1885	1885	1885	544
123	20240327	180800	56025834	1885	1885	1885	1885	0
124	20240327	180700	56025834	1885	1885	1885	1885	0
125	20240327	180600	56025834	1885	1885	1885	1885	0
126	20240327	180500	56025834	1885	1885	1885	1885	0
127	20240327	180400	56025834	1885	1885	1885	1885	0
128	20240327	180300	56025834	1885	1885	1885	1885	0
129	20240327	180200	56025834	1885	1885	1885	1885	0
130	20240327	180100	56025834	1885	1885	1885	1885	0
131	20240327	180000	56025834	1885	1885	1885	1885	0
132	20240327	175900	56025834	1885	1885	1885	1885	0
133	20240327	175800	56025834	1885	1885	1885	1885	0
134	20240327	175700	56025834	1885	1885	1885	1885	0
135	20240327	175600	56025834	1885	1885	1885	1885	0
136	20240327	175500	56025834	1885	1885	1885	1885	0
137	20240327	175400	56025834	1885	1885	1885	1885	0
138	20240327	175300	56025834	1885	1885	1885	1885	0
139	20240327	175200	56025834	1885	1885	1885	1885	0
140	20240327	175100	56025834	1885	1885	1885	1885	0
141	20240327	175000	56025834	1885	1885	1885	1885	0
142	20240327	174900	56025834	1885	1885	1885	1885	0
143	20240327	174800	56025834	1885	1885	1885	1885	0
144	20240327	174700	56025834	1885	1885	1885	1885	0
145	20240327	174600	56025834	1885	1885	1885	1885	0
146	20240327	174500	56025834	1885	1885	1885	1885	0
147	20240327	174400	56025834	1885	1885	1885	1885	0
148	20240327	174300	56025834	1885	1885	1885	1885	0
149	20240327	174200	56025834	1885	1885	1885	1885	0
150	20240327	174100	56025834	1885	1885	1885	1885	0
151	20240327	174000	56025834	1885	1885	1885	1885	0
152	20240327	173900	56025834	1885	1885	1885	1885	544
153	20240327	173800	56025834	1885	1885	1885	1885	0
154	20240327	173700	56025834	1885	1885	1885	1885	0
155	20240327	173600	56025834	1885	1885	1885	1885	0
156	20240327	173500	56025834	1885	1885	1885	1885	0
157	20240327	173400	56025834	1885	1885	1885	1885	0
158	20240327	173300	56025834	1885	1885	1885	1885	0
159	20240327	173200	56025834	1885	1885	1885	1885	0
160	20240327	173100	56025834	1885	1885	1885	1885	0
161	20240327	173000	56025834	1885	1885	1885	1885	0
162	20240327	172900	56025834	1885	1885	1885	1885	0
163	20240327	172800	56025834	1885	1885	1885	1885	0
164	20240327	172700	56025834	1885	1885	1885	1885	0
165	20240327	172600	56025834	1885	1885	1885	1885	0
166	20240327	172500	56025834	1885	1885	1885	1885	0
167	20240327	172400	56025834	1885	1885	1885	1885	0
168	20240327	172300	56025834	1885	1885	1885	1885	0
169	20240327	172200	56025834	1885	1885	1885	1885	0
170	20240327	172100	56025834	1885	1885	1885	1885	0
171	20240327	172000	56025834	1885	1885	1885	1885	0
172	20240327	171900	56025834	1885	1885	1885	1885	0
173	20240327	171800	56025834	1885	1885	1885	1885	0
174	20240327	171700	56025834	1885	1885	1885	1885	0
175	20240327	171600	56025834	1885	1885	1885	1885	0
176	20240327	171500	56025834	1885	1885	1885	1885	0
177	20240327	171400	56025834	1885	1885	1885	1885	0
178	20240327	171300	56025834	1885	1885	1885	1885	0
179	20240327	171200	56025834	1885	1885	1885	1885	0
180	20240327	171100	56025834	1885	1885	1885	1885	0
181	20240327	171000	56025834	1885	1885	1885	1885	0
182	20240327	170900	56025834	1885	1885	1885	1885	544
183	20240327	170800	56025834	1885	1885	1885	1885	0
184	20240327	170700	56025834	1885	1885	1885	1885	0
185	20240327	170600	56025834	1885	1885	1885	1885	0
186	20240327	170500	56025834	1885	1885	1885	1885	0
187	20240327	170400	56025834	1885	1885	1885	1885	0
188	20240327	170300	56025834	1885	1885	1885	1885	0
189	20240327	170200	56025834	1885	1885	1885	1885	0
190	20240327	170100	56025834	1885	1885	1885	1885	0
191	20240327	170000	56025834	1885	1885	1885	1885	0
192	20240327	165900	56025834	1885	1885	1885	1885	0
193	20240327	165800	56025834	1885	1885	1885	1885	0
194	20240327	165700	56025834	1885	1885	1885	1885	0
195	20240327	165600	56025834	1885	1885	1885	1885	0
196	20240327	165500	56025834	1885	1885	1885	1885	0
197	20240327	165400	56025834	1885	1885	1885	1885	0
198	20240327	165300	56025834	1885	1885	1885	1885	0
199	20240327	165200	56025834	1885	1885	1885	1885	0
200	20240327	165100	56025834	1885	1885	1885	1885	0
201	20240327	165000	56025834	1885	1885	1885	1885	0
202	20240327	164900	56025834	1885	1885	1885	1885	0
203	20240327	164800	56025834	1885	1885	1885	1885	0
204	20240327	164700	56025834	1885	1885	1885	1885	0
205	20240327	164600	56025834	1885	1885	1885	1885	0
206	20240327	164500	56025834	1885	1885	1885	1885	0
207	20240327	164400	56025834	1885	1885	1885	1885	0
208	20240327	164300	56025834	1885	1885	1885	1885	0
209	20240327	164200	56025834	1885	1885	1885	1885	0
210	20240327	164100	56025834	1885	1885	1885	1885	0
211	20240327	164000	56025834	1885	1885	1885	1885	0
212	20240327	163900	56025834	1885	1885	1885	1885	544
213	20240327	163800	56025834	1885	1885	1885	1885	0
214	20240327	163700	56025834	1885	1885	1885	1885	0
215	20240327	163600	56025834	1885	1885	1885	1885	0
216	20240327	163500	56025834	1885	1885	1885	1885	0
217	20240327	163400	56025834	1885	1885	1885	1885	0
218	20240327	163300	56025834	1885	1885	1885	1885	0
219	20240327	163200	56025834	1885	1885	1885	1885	0
220	20240327	163100	56025834	1885	1885	1885	1885	0
221	20240327	163000	56025834	1885	1885	1885	1885	0
222	20240327	162900	56025834	1885	1885	1885	1885	0
223	20240327	162800	56025834	1885	1885	1885	1885	0
224	20240327	162700	56025834	1885	1885	1885	1885	0
225	20240327	162600	56025834	1885	1885	1885	1885	0
226	20240327	162500	56025834	1885	1885	1885	1885	0
227	20240327	162400	56025834	1885	1885	1885	1885	0
228	20240327	162300	56025834	1885	1885	1885	1885	0
229	20240327	162200	56025834	1885	1885	1885	1885	0
230	20240327	162100	56025834	1885	1885	1885	1885	0
231	20240327	162000	56025834	1885	1885	1885	1885	0
232	20240327	161900	56025834	1885	1885	1885	1885	0
233	20240327	161800	56025834	1885	1885	1885	1885	0
234	20240327	161700	56025834	1885	1885	1885	1885	0
235	20240327	161600	56025834	1885	1885	1885	1885	0
236	20240327	161500	56025834	1885	1885	1885	1885	0
237	20240327	161400	56025834	1885	1885	1885	1885	0
238	20240327	161300	56025834	1885	1885	1885	1885	0
239	20240327	161200	56025834	1885	1885	1885	1885	0
240	20240327	161100	56025834	1885	1885	1885	1885	0
241	20240327	161000	56025834	1885	1885	1885	1885	0
242	20240327	160900	56025834	1885	1885	1885	1885	544
243	20240327	160800	56025834	1885	1885	1885	1885	0
244	20240327	160700	56025834	1885	1885	1885	1885	0
245	20240327	160600	56025834	1885	1885	1885	1885	0
246	20240327	160500	56025834	1885	1885	1885	1885	0
247	20240327	160400	56025834	1885	1885	1885	1885	0
248	20240327	160300	56025834	1885	1885	1885	1885	0
249	20240327	160200	56025834	1885	1885	1885	1885	0
250	20240327	160100	56025834	1885	1885	1885	1885	0
251	20240327	160000	56025834	1885	1885	1885	1885	0
252	20240327	155900	56025834	1885	1885	1885	1885	0
253	20240327	155800	56025834	1885	1885	1885	1885	0
254	20240327	155700	56025834	1885	1885	1885	1885	0
255	20240327	155600	56025834	1885	1885	1885	1885	0
256	20240327	155500	56025834	1885	1885	1885	1885	0
257	20240327	155400	56025834	1885	1885	1885	1885	0
258	20240327	155300	56025834	1885	1885	1885	1885	0
259	20240327	155200	56025834	1885	1885	1885	1885	0
260	20240327	155100	56025834	1885	1885	1885	1885	0
261	20240327	155000	56025834	1885	1885	1885	1885	0
262	20240327	154900	56025834	1885	1885	1885	1885	0
263	20240327	154800	56025834	1885	1885	1885	1885	0
264	20240327	154700	56025834	1885	1885	1885	1885	0
265	20240327	154600	56025834	1885	1885	1885	1885	0
266	20240327	154500	56025834	1885	1885	1885	1885	0
267	20240327	154400	56025834	1885	1885	1885	1885	0
268	20240327	154300	56025834	1885	1885	1885	1885	0
269	20240327	154200	56025834	1885	1885	1885	1885	0
270	20240327	154100	56025834	1885	1885	1885	1885	0
271	20240327	154000	56025834	1885	1885	1885	1885	0
272	20240327	153900	56025834	1885	1885	1885	1885	544
273	20240327	153800	56025834	1885	1885	1885	1885	0
274	20240327	153700	56025834	1885	1885	1885	1885	0
275	20240327	153600	56025834	1885	1885	1885	1885	0
276	20240327	153500	56025834	1885	1885	1885	1885	0
277	20240327	153400	56025834	1885	1885	1885	1885	0
278	20240327	153300	56025834	1885	1885	1885	1885	0
279	20240327	153200	56025834	1885	1885	1885	1885	0
280	20240327	153100	56025834	1885	1885	1885	1885	0
281	20240327	153000	56025834	1885	1885	1885	1885	544
282	20240327	152900	55000394	1881	1881	1881	1881	0
283	20240327	152800	55000394	1881	1881	1881	1881	0
284	20240327	152700	55000394	1881	1881	1881	1881	0
285	20240327	152600	55000394	1881	1881	1881	1881	0
286	20240327	152500	55000394	1881	1881	1881	1881	0
287	20240327	152400	55000394	1881	1881	1881	1881	0
288	20240327	152300	55000394	1881	1881	1881	1881	0
289	20240327	152200	55000394	1881	1881	1881	1881	0
290	20240327	152100	55000394	1881	1881	1881	1881	0
291	20240327	152000	55000394	1881	1881	1881	1881	0
292	20240327	151900	55000394	1881	1881	1881	1881	25
293	20240327	151800	54953369	1882	1882	1882	1882	0
294	20240327	151700	54953369	1882	1869	1882	1869	33
295	20240327	151600	54891365	1869	1869	1869	1869	0
296	20240327	151500	54891365	1869	1869	1869	1869	0
297	20240327	151400	54891365	1869	1868	1869	1868	70
298	20240327	151300	54760559	1868	1868	1868	1868	74
299	20240327	151200	54622327	1868	1870	1870	1868	787
300	20240327	151100	53151520	1870	1870	1870	1870	0
301	20240327	151000	53151520	1870	1870	1870	1870	41
302	20240327	150900	53074850	1870	1870	1870	1870	11
303	20240327	150800	53054280	1878	1878	1878	1878	0
304	20240327	150700	53054280	1878	1878	1878	1878	0
305	20240327	150600	53054280	1878	1878	1878	1878	0
306	20240327	150500	53054280	1878	1878	1878	1878	0
307	20240327	150400	53054280	1878	1878	1878	1878	0
308	20240327	150300	53054280	1878	1878	1878	1878	0
309	20240327	150200	53054280	1878	1878	1878	1878	0
310	20240327	150100	53054280	1878	1878	1878	1878	0
311	20240327	150000	53054280	1878	1878	1878	1878	0
312	20240327	145900	53054280	1878	1878	1878	1878	1
313	20240327	145800	53052402	1878	1878	1878	1878	0
314	20240327	145700	53052402	1878	1878	1878	1878	0
315	20240327	145600	53052402	1878	1878	1878	1878	0
316	20240327	145500	53052402	1878	1878	1878	1878	0
317	20240327	145400	53052402	1878	1878	1878	1878	0
318	20240327	145300	53052402	1878	1878	1878	1878	0
319	20240327	145200	53052402	1878	1878	1878	1878	0
320	20240327	145100	53052402	1878	1878	1878	1878	0
321	20240327	145000	53052402	1878	1878	1878	1878	0
322	20240327	144900	53052402	1878	1878	1878	1878	0
323	20240327	144800	53052402	1878	1878	1878	1878	0
324	20240327	144700	53052402	1878	1878	1878	1878	0
325	20240327	144600	53052402	1878	1878	1878	1878	0
326	20240327	144500	53052402	1878	1878	1878	1878	0
327	20240327	144400	53052402	1878	1878	1878	1878	0
328	20240327	144300	53052402	1878	1878	1878	1878	54
329	20240327	144200	52950990	1869	1869	1869	1869	0
330	20240327	144100	52950990	1869	1869	1869	1869	0
331	20240327	144000	52950990	1869	1869	1869	1869	0
332	20240327	143900	52950990	1869	1869	1869	1869	0
333	20240327	143800	52950990	1869	1869	1869	1869	0
334	20240327	143700	52950990	1869	1869	1869	1869	0
335	20240327	143600	52950990	1869	1869	1869	1869	0
336	20240327	143500	52950990	1869	1869	1869	1869	0
337	20240327	143400	52950990	1869	1869	1869	1869	0
338	20240327	143300	52950990	1869	1869	1869	1869	0
339	20240327	143200	52950990	1869	1869	1869	1869	0
340	20240327	143100	52950990	1869	1869	1869	1869	0
341	20240327	143000	52950990	1869	1869	1869	1869	0
342	20240327	142900	52950990	1869	1869	1869	1869	0
343	20240327	142800	52950990	1869	1869	1869	1869	0
344	20240327	142700	52950990	1869	1869	1869	1869	87
345	20240327	142600	52788387	1869	1875	1875	1869	3196
346	20240327	142500	46814588	1882	1882	1882	1882	0
347	20240327	142400	46814588	1882	1882	1882	1882	0
348	20240327	142300	46814588	1882	1882	1882	1882	0
349	20240327	142200	46814588	1882	1882	1882	1882	0
350	20240327	142100	46814588	1882	1882	1882	1882	0
351	20240327	142000	46814588	1882	1882	1882	1882	0
352	20240327	141900	46814588	1882	1882	1882	1882	0
353	20240327	141800	46814588	1882	1882	1882	1882	0
354	20240327	141700	46814588	1882	1882	1882	1882	0
355	20240327	141600	46814588	1882	1882	1882	1882	0
356	20240327	141500	46814588	1882	1882	1882	1882	2
357	20240327	141400	46810824	1882	1882	1882	1882	0
358	20240327	141300	46810824	1882	1882	1882	1882	0
359	20240327	141200	46810824	1882	1882	1882	1882	0
360	20240327	141100	46810824	1882	1882	1882	1882	0
361	20240327	141000	46810824	1882	1882	1882	1882	0
362	20240327	140900	46810824	1882	1882	1882	1882	0
363	20240327	140800	46810824	1882	1882	1882	1882	0
364	20240327	140700	46810824	1882	1882	1882	1882	0
365	20240327	140600	46810824	1882	1882	1882	1882	0
366	20240327	140500	46810824	1882	1882	1882	1882	0
367	20240327	140400	46810824	1882	1882	1882	1882	0
368	20240327	140300	46810824	1882	1882	1882	1882	0
369	20240327	140200	46810824	1882	1882	1882	1882	0
370	20240327	140100	46810824	1882	1882	1882	1882	0
371	20240327	140000	46810824	1882	1882	1882	1882	0
372	20240327	135900	46810824	1882	1882	1882	1882	0
373	20240327	135800	46810824	1882	1882	1882	1882	0
374	20240327	135700	46810824	1882	1882	1882	1882	0
375	20240327	135600	46810824	1882	1882	1882	1882	0
376	20240327	135500	46810824	1882	1882	1882	1882	0
377	20240327	135400	46810824	1882	1882	1882	1882	352
378	20240327	135300	46148360	1882	1882	1882	1882	0
379	20240327	135200	46148360	1882	1882	1882	1882	0
380	20240327	135100	46148360	1882	1883	1883	1882	24
381	20240327	135000	46103189	1882	1882	1882	1882	0
382	20240327	134900	46103189	1882	1882	1882	1882	79
383	20240327	134800	45954511	1882	1882	1882	1882	0
384	20240327	134700	45954511	1882	1877	1882	1877	100
385	20240327	134600	45766534	1869	1869	1869	1869	0
386	20240327	134500	45766534	1869	1869	1869	1869	7
387	20240327	134400	45753451	1870	1870	1870	1870	0
388	20240327	134300	45753451	1870	1870	1870	1870	0
389	20240327	134200	45753451	1870	1870	1870	1870	0
390	20240327	134100	45753451	1870	1870	1870	1870	7
391	20240327	134000	45740361	1878	1878	1878	1878	0
392	20240327	133900	45740361	1878	1878	1878	1878	0
393	20240327	133800	45740361	1878	1878	1878	1878	0
394	20240327	133700	45740361	1878	1878	1878	1878	0
395	20240327	133600	45740361	1878	1878	1878	1878	0
396	20240327	133500	45740361	1878	1878	1878	1878	0
397	20240327	133400	45740361	1878	1878	1878	1878	0
398	20240327	133300	45740361	1878	1878	1878	1878	0
399	20240327	133200	45740361	1878	1878	1878	1878	0
400	20240327	133100	45740361	1878	1878	1878	1878	0
401	20240327	133000	45740361	1878	1878	1878	1878	2053
402	20240327	132900	41884827	1877	1877	1877	1877	24
403	20240327	132800	41839779	1877	1877	1877	1877	0
404	20240327	132700	41839779	1877	1877	1877	1877	0
405	20240327	132600	41839779	1877	1871	1877	1869	3361
406	20240327	132500	35554523	1877	1877	1877	1877	0
407	20240327	132400	35554523	1877	1877	1877	1877	0
408	20240327	132300	35554523	1877	1877	1877	1877	1
409	20240327	132200	35552646	1877	1877	1877	1877	2
410	20240327	132100	35548892	1877	1877	1877	1877	0
411	20240327	132000	35548892	1877	1877	1877	1877	0
412	20240327	131900	35548892	1877	1877	1877	1877	0
413	20240327	131800	35548892	1877	1877	1877	1877	0
414	20240327	131700	35548892	1877	1877	1877	1877	0
415	20240327	131600	35548892	1877	1877	1877	1877	0
416	20240327	131500	35548892	1877	1877	1877	1877	5
417	20240327	131400	35539507	1869	1869	1869	1869	0
418	20240327	131300	35539507	1869	1869	1869	1869	0
419	20240327	131200	35539507	1869	1869	1869	1869	0
420	20240327	131100	35539507	1869	1869	1869	1869	0
421	20240327	131000	35539507	1869	1869	1869	1869	0
422	20240327	130900	35539507	1869	1869	1869	1869	0
423	20240327	130800	35539507	1869	1869	1869	1869	0
424	20240327	130700	35539507	1869	1869	1869	1869	0
425	20240327	130600	35539507	1869	1869	1869	1869	0
426	20240327	130500	35539507	1869	1869	1869	1869	0
427	20240327	130400	35539507	1869	1869	1869	1869	0
428	20240327	130300	35539507	1869	1869	1869	1869	0
429	20240327	130200	35539507	1869	1869	1869	1869	0
430	20240327	130100	35539507	1869	1869	1869	1869	0
431	20240327	130000	35539507	1869	1869	1869	1869	0
432	20240327	125900	35539507	1869	1869	1869	1869	0
433	20240327	125800	35539507	1869	1869	1869	1869	0
434	20240327	125700	35539507	1869	1869	1869	1869	0
435	20240327	125600	35539507	1869	1869	1869	1869	0
436	20240327	125500	35539507	1869	1869	1869	1869	0
437	20240327	125400	35539507	1869	1869	1869	1869	0
438	20240327	125300	35539507	1869	1869	1869	1869	0
439	20240327	125200	35539507	1869	1869	1869	1869	0
440	20240327	125100	35539507	1869	1869	1869	1869	0
441	20240327	125000	35539507	1869	1869	1869	1869	0
442	20240327	124900	35539507	1869	1869	1869	1869	0
443	20240327	124800	35539507	1869	1869	1869	1869	0
444	20240327	124700	35539507	1869	1869	1869	1869	0
445	20240327	124600	35539507	1869	1869	1869	1869	0
446	20240327	124500	35539507	1869	1869	1869	1869	0
447	20240327	124400	35539507	1869	1869	1869	1869	0
448	20240327	124300	35539507	1869	1869	1869	1869	15
449	20240327	124200	35511472	1869	1871	1871	1869	308
450	20240327	124100	34935710	1868	1868	1868	1868	0
451	20240327	124000	34935710	1868	1868	1868	1868	0
452	20240327	123900	34935710	1868	1868	1868	1868	0
453	20240327	123800	34935710	1868	1868	1868	1868	0
454	20240327	123700	34935710	1868	1868	1868	1868	0
455	20240327	123600	34935710	1868	1868	1868	1868	0
456	20240327	123500	34935710	1868	1868	1868	1868	0
457	20240327	123400	34935710	1868	1868	1868	1868	0
458	20240327	123300	34935710	1868	1868	1868	1868	0
459	20240327	123200	34935710	1868	1868	1868	1868	0
460	20240327	123100	34935710	1868	1868	1868	1868	0
461	20240327	123000	34935710	1868	1868	1868	1868	0
462	20240327	122900	34935710	1868	1868	1868	1868	0
463	20240327	122800	34935710	1868	1868	1868	1868	0
464	20240327	122700	34935710	1868	1868	1868	1868	0
465	20240327	122600	34935710	1868	1868	1868	1868	0
466	20240327	122500	34935710	1868	1868	1868	1868	0
467	20240327	122400	34935710	1868	1868	1868	1868	0
468	20240327	122300	34935710	1868	1868	1868	1868	0
469	20240327	122200	34935710	1868	1868	1868	1868	0
470	20240327	122100	34935710	1868	1868	1868	1868	0
471	20240327	122000	34935710	1868	1868	1868	1868	0
472	20240327	121900	34935710	1868	1868	1868	1868	0
473	20240327	121800	34935710	1868	1868	1868	1868	0
474	20240327	121700	34935710	1868	1868	1868	1868	0
475	20240327	121600	34935710	1868	1868	1868	1868	0
476	20240327	121500	34935710	1868	1868	1868	1868	0
477	20240327	121400	34935710	1868	1868	1868	1868	0
478	20240327	121300	34935710	1868	1868	1868	1868	0
479	20240327	121200	34935710	1868	1868	1868	1868	0
480	20240327	121100	34935710	1868	1868	1868	1868	0
481	20240327	121000	34935710	1868	1868	1868	1868	0
482	20240327	120900	34935710	1868	1868	1868	1868	0
483	20240327	120800	34935710	1868	1868	1868	1868	0
484	20240327	120700	34935710	1868	1868	1868	1868	0
485	20240327	120600	34935710	1868	1868	1868	1868	0
486	20240327	120500	34935710	1868	1868	1868	1868	0
487	20240327	120400	34935710	1868	1868	1868	1868	0
488	20240327	120300	34935710	1868	1868	1868	1868	0
489	20240327	120200	34935710	1868	1868	1868	1868	0
490	20240327	120100	34935710	1868	1868	1868	1868	0
491	20240327	120000	34935710	1868	1868	1868	1868	0
492	20240327	115900	34935710	1868	1868	1868	1868	328
493	20240327	115800	34323006	1869	1869	1869	1869	0
494	20240327	115700	34323006	1869	1869	1869	1869	303
495	20240327	115600	33756699	1869	1869	1869	1869	0
496	20240327	115500	33756699	1869	1869	1869	1869	0
497	20240327	115400	33756699	1869	1869	1869	1869	0
498	20240327	115300	33756699	1869	1869	1869	1869	0
499	20240327	115200	33756699	1869	1869	1869	1869	0
500	20240327	115100	33756699	1869	1869	1869	1869	0
501	20240327	115000	33756699	1869	1869	1869	1869	0
502	20240327	114900	33756699	1869	1869	1869	1869	0
503	20240327	114800	33756699	1869	1869	1869	1869	0
504	20240327	114700	33756699	1869	1869	1869	1869	0
505	20240327	114600	33756699	1869	1869	1869	1869	0
506	20240327	114500	33756699	1869	1869	1869	1869	0
507	20240327	114400	33756699	1869	1869	1869	1869	0
508	20240327	114300	33756699	1869	1869	1869	1869	0
509	20240327	114200	33756699	1869	1868	1869	1868	113
510	20240327	114100	33545526	1867	1867	1867	1867	57
511	20240327	114000	33439107	1869	1869	1869	1869	0
512	20240327	113900	33439107	1869	1869	1869	1869	0
513	20240327	113800	33439107	1869	1869	1869	1869	0
514	20240327	113700	33439107	1869	1869	1869	1869	0
515	20240327	113600	33439107	1869	1869	1869	1869	0
516	20240327	113500	33439107	1869	1869	1869	1869	0
517	20240327	113400	33439107	1869	1869	1869	1869	0
518	20240327	113300	33439107	1869	1869	1869	1869	0
519	20240327	113200	33439107	1869	1869	1869	1869	0
520	20240327	113100	33439107	1869	1869	1869	1869	0
521	20240327	113000	33439107	1869	1869	1869	1869	0
522	20240327	112900	33439107	1869	1869	1869	1869	0
523	20240327	112800	33439107	1869	1869	1869	1869	0
524	20240327	112700	33439107	1869	1869	1869	1869	0
525	20240327	112600	33439107	1869	1869	1869	1869	0
526	20240327	112500	33439107	1869	1869	1869	1869	0
527	20240327	112400	33439107	1869	1869	1869	1869	0
528	20240327	112300	33439107	1869	1869	1869	1869	0
529	20240327	112200	33439107	1869	1869	1869	1869	0
530	20240327	112100	33439107	1869	1869	1869	1869	0
531	20240327	112000	33439107	1869	1869	1869	1869	0
532	20240327	111900	33439107	1869	1869	1869	1869	0
533	20240327	111800	33439107	1869	1869	1869	1869	0
534	20240327	111700	33439107	1869	1869	1869	1869	0
535	20240327	111600	33439107	1869	1869	1869	1869	1
536	20240327	111500	33437238	1851	1870	1870	1850	2252
537	20240327	111400	29261826	1871	1871	1871	1871	0
538	20240327	111300	29261826	1871	1871	1871	1871	2
539	20240327	111200	29258084	1872	1873	1873	1872	224
540	20240327	111100	28838534	1873	1873	1873	1873	0
541	20240327	111000	28838534	1873	1873	1873	1873	0
542	20240327	110900	28838534	1873	1873	1873	1873	0
543	20240327	110800	28838534	1873	1873	1873	1873	0
544	20240327	110700	28838534	1873	1873	1873	1873	0
545	20240327	110600	28838534	1873	1878	1878	1873	370
546	20240327	110500	28144964	1879	1879	1879	1879	0
547	20240327	110400	28144964	1879	1879	1879	1879	0
548	20240327	110300	28144964	1879	1881	1881	1879	629
549	20240327	110200	26962560	1881	1881	1881	1881	361
550	20240327	110100	26283519	1882	1882	1882	1882	0
551	20240327	110000	26283519	1882	1882	1882	1882	0
552	20240327	105900	26283519	1882	1882	1882	1882	0
553	20240327	105800	26283519	1882	1882	1882	1882	1049
554	20240327	105700	24309301	1883	1883	1883	1883	0
555	20240327	105600	24309301	1883	1883	1883	1883	0
556	20240327	105500	24309301	1883	1883	1883	1883	0
557	20240327	105400	24309301	1883	1883	1883	1883	23
558	20240327	105300	24265992	1886	1886	1886	1886	0
559	20240327	105200	24265992	1886	1886	1886	1886	0
560	20240327	105100	24265992	1886	1886	1886	1886	0
561	20240327	105000	24265992	1886	1886	1886	1886	0
562	20240327	104900	24265992	1886	1886	1886	1886	0
563	20240327	104800	24265992	1886	1886	1886	1886	0
564	20240327	104700	24265992	1886	1886	1886	1886	0
565	20240327	104600	24265992	1886	1886	1886	1886	0
566	20240327	104500	24265992	1886	1886	1886	1886	1
567	20240327	104400	24264106	1887	1886	1887	1886	17
568	20240327	104300	24232031	1887	1887	1887	1887	0
569	20240327	104200	24232031	1887	1887	1887	1887	0
570	20240327	104100	24232031	1887	1887	1887	1887	0
571	20240327	104000	24232031	1887	1887	1887	1887	28
572	20240327	103900	24179195	1887	1887	1887	1887	0
573	20240327	103800	24179195	1887	1887	1887	1887	0
574	20240327	103700	24179195	1887	1887	1887	1887	77
575	20240327	103600	24033896	1887	1888	1888	1887	1000
576	20240327	103500	22146883	1894	1894	1894	1894	0
577	20240327	103400	22146883	1894	1894	1894	1894	0
578	20240327	103300	22146883	1894	1894	1894	1894	0
579	20240327	103200	22146883	1894	1894	1894	1894	0
580	20240327	103100	22146883	1894	1894	1894	1894	0
581	20240327	103000	22146883	1894	1894	1894	1894	0
582	20240327	102900	22146883	1894	1895	1895	1894	119
583	20240327	102800	21921479	1895	1896	1896	1895	159
584	20240327	102700	21620098	1896	1898	1898	1896	160
585	20240327	102600	21316568	1898	1898	1898	1898	0
586	20240327	102500	21316568	1898	1898	1898	1898	0
587	20240327	102400	21316568	1898	1898	1898	1898	0
588	20240327	102300	21316568	1898	1899	1899	1898	311
589	20240327	102200	20726289	1900	1900	1900	1900	0
590	20240327	102100	20726289	1900	1900	1900	1900	0
591	20240327	102000	20726289	1900	1900	1900	1900	0
592	20240327	101900	20726289	1900	1900	1900	1900	1
593	20240327	101800	20724389	1899	1899	1899	1899	0
594	20240327	101700	20724389	1899	1899	1899	1899	0
595	20240327	101600	20724389	1899	1899	1899	1899	0
596	20240327	101500	20724389	1899	1899	1899	1899	0
597	20240327	101400	20724389	1899	1899	1899	1899	0
598	20240327	101300	20724389	1899	1899	1899	1899	0
599	20240327	101200	20724389	1899	1899	1899	1899	0
600	20240327	101100	20724389	1899	1899	1899	1899	0
601	20240327	101000	20724389	1899	1899	1899	1899	0
602	20240327	100900	20724389	1899	1899	1899	1899	0
603	20240327	100800	20724389	1899	1900	1900	1899	106
604	20240327	100700	20523094	1900	1900	1900	1900	0
605	20240327	100600	20523094	1900	1900	1900	1900	0
606	20240327	100500	20523094	1900	1900	1900	1900	0
607	20240327	100400	20523094	1900	1900	1900	1900	1
608	20240327	100300	20521194	1900	1900	1900	1900	102
609	20240327	100200	20327394	1907	1907	1907	1907	0
610	20240327	100100	20327394	1907	1907	1907	1907	0
611	20240327	100000	20327394	1907	1907	1907	1907	0
612	20240327	095900	20327394	1907	1907	1907	1907	0
613	20240327	095800	20327394	1907	1907	1907	1907	1
614	20240327	095700	20325487	1907	1907	1907	1907	0
615	20240327	095600	20325487	1907	1907	1907	1907	0
616	20240327	095500	20325487	1907	1907	1907	1907	0
617	20240327	095400	20325487	1907	1907	1907	1907	79
618	20240327	095300	20174834	1907	1907	1907	1907	2
619	20240327	095200	20171020	1908	1924	1925	1908	657
620	20240327	095100	18915213	1923	1923	1924	1923	130
621	20240327	095000	18665133	1926	1926	1926	1926	0
622	20240327	094900	18665133	1926	1918	1926	1918	1000
623	20240327	094800	16740648	1926	1899	1926	1899	1056
624	20240327	094700	14708359	1899	1928	1930	1899	1222
625	20240327	094600	12357177	1929	1889	1930	1889	3078
626	20240327	094500	6480712	1882	1882	1882	1882	0
627	20240327	094400	6480712	1882	1882	1882	1882	0
628	20240327	094300	6480712	1882	1882	1882	1882	0
629	20240327	094200	6480712	1882	1882	1882	1882	0
630	20240327	094100	6480712	1882	1882	1882	1882	20
631	20240327	094000	6443072	1889	1889	1889	1889	0
632	20240327	093900	6443072	1889	1889	1889	1889	0
633	20240327	093800	6443072	1889	1889	1889	1889	0
634	20240327	093700	6443072	1889	1889	1889	1889	0
635	20240327	093600	6443072	1889	1889	1889	1889	0
636	20240327	093500	6443072	1889	1889	1889	1889	1
637	20240327	093400	6441183	1881	1881	1881	1881	200
638	20240327	093300	6064983	1889	1889	1889	1889	0
639	20240327	093200	6064983	1889	1889	1889	1889	10
640	20240327	093100	6046093	1880	1880	1880	1880	0
641	20240327	093000	6046093	1880	1880	1880	1880	0
642	20240327	092900	6046093	1880	1880	1880	1880	0
643	20240327	092800	6046093	1880	1880	1880	1880	0
644	20240327	092700	6046093	1880	1880	1880	1880	0
645	20240327	092600	6046093	1880	1880	1880	1880	0
646	20240327	092500	6046093	1880	1880	1880	1880	0
647	20240327	092400	6046093	1880	1880	1880	1880	10
648	20240327	092300	6027293	1879	1879	1879	1879	0
649	20240327	092200	6027293	1879	1879	1879	1879	0
650	20240327	092100	6027293	1879	1879	1879	1879	1
651	20240327	092000	6025414	1880	1880	1880	1880	0
652	20240327	091900	6025414	1880	1880	1880	1880	700
653	20240327	091800	4709414	1885	1885	1885	1885	0
654	20240327	091700	4709414	1885	1885	1885	1885	0
655	20240327	091600	4709414	1885	1885	1885	1885	0
656	20240327	091500	4709414	1885	1885	1885	1885	50
657	20240327	091400	4615164	1885	1885	1885	1885	0
658	20240327	091300	4615164	1885	1885	1885	1885	1590
659	20240327	091200	1618014	1891	1893	1893	1891	2
660	20240327	091100	1614230	1889	1898	1898	1889	749
661	20240327	091000	198793	1898	1898	1898	1898	1
662	20240327	090900	196895	1912	1912	1912	1912	10
663	20240327	090800	177775	1912	1912	1912	1912	0
664	20240327	090700	177775	1912	1912	1912	1912	1
665	20240327	090600	175863	1891	1891	1891	1891	0
666	20240327	090500	175863	1891	1891	1891	1891	0
667	20240327	090400	175863	1891	1891	1891	1891	0
668	20240327	090300	175863	1891	1891	1891	1891	0
669	20240327	090200	175863	1891	1891	1891	1891	0
670	20240327	090100	175863	1891	1891	1891	1891	0
671	20240327	090000	175863	1891	1891	1891	1891	93