KissMeData/310870/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203100	71554444	1560	1560	1560	1560	5806
3	20240328	203000	71554444	1560	1560	1560	1560	0
4	20240328	202900	71554444	1560	1560	1560	1560	0
5	20240328	202800	71554444	1560	1560	1560	1560	0
6	20240328	202700	71554444	1560	1560	1560	1560	0
7	20240328	202600	71554444	1560	1560	1560	1560	0
8	20240328	202500	71554444	1560	1560	1560	1560	0
9	20240328	202400	71554444	1560	1560	1560	1560	0
10	20240328	202300	71554444	1560	1560	1560	1560	0
11	20240328	202200	71554444	1560	1560	1560	1560	0
12	20240328	202100	71554444	1560	1560	1560	1560	0
13	20240328	202000	71554444	1560	1560	1560	1560	0
14	20240328	201900	71554444	1560	1560	1560	1560	0
15	20240328	201800	71554444	1560	1560	1560	1560	0
16	20240328	201700	71554444	1560	1560	1560	1560	0
17	20240328	201600	71554444	1560	1560	1560	1560	0
18	20240328	201500	71554444	1560	1560	1560	1560	0
19	20240328	201400	71554444	1560	1560	1560	1560	0
20	20240328	201300	71554444	1560	1560	1560	1560	0
21	20240328	201200	71554444	1560	1560	1560	1560	0
22	20240328	201100	71554444	1560	1560	1560	1560	0
23	20240328	201000	71554444	1560	1560	1560	1560	0
24	20240328	200900	71554444	1560	1560	1560	1560	0
25	20240328	200800	71554444	1560	1560	1560	1560	0
26	20240328	200700	71554444	1560	1560	1560	1560	0
27	20240328	200600	71554444	1560	1560	1560	1560	0
28	20240328	200500	71554444	1560	1560	1560	1560	0
29	20240328	200400	71554444	1560	1560	1560	1560	0
30	20240328	200300	71554444	1560	1560	1560	1560	0
31	20240328	200200	71554444	1560	1560	1560	1560	0
32	20240328	200100	71554444	1560	1560	1560	1560	5806
33	20240328	200000	71554444	1560	1560	1560	1560	0
34	20240328	195900	71554444	1560	1560	1560	1560	0
35	20240328	195800	71554444	1560	1560	1560	1560	0
36	20240328	195700	71554444	1560	1560	1560	1560	0
37	20240328	195600	71554444	1560	1560	1560	1560	0
38	20240328	195500	71554444	1560	1560	1560	1560	0
39	20240328	195400	71554444	1560	1560	1560	1560	0
40	20240328	195300	71554444	1560	1560	1560	1560	0
41	20240328	195200	71554444	1560	1560	1560	1560	0
42	20240328	195100	71554444	1560	1560	1560	1560	0
43	20240328	195000	71554444	1560	1560	1560	1560	0
44	20240328	194900	71554444	1560	1560	1560	1560	0
45	20240328	194800	71554444	1560	1560	1560	1560	0
46	20240328	194700	71554444	1560	1560	1560	1560	0
47	20240328	194600	71554444	1560	1560	1560	1560	0
48	20240328	194500	71554444	1560	1560	1560	1560	0
49	20240328	194400	71554444	1560	1560	1560	1560	0
50	20240328	194300	71554444	1560	1560	1560	1560	0
51	20240328	194200	71554444	1560	1560	1560	1560	0
52	20240328	194100	71554444	1560	1560	1560	1560	0
53	20240328	194000	71554444	1560	1560	1560	1560	0
54	20240328	193900	71554444	1560	1560	1560	1560	0
55	20240328	193800	71554444	1560	1560	1560	1560	0
56	20240328	193700	71554444	1560	1560	1560	1560	0
57	20240328	193600	71554444	1560	1560	1560	1560	0
58	20240328	193500	71554444	1560	1560	1560	1560	0
59	20240328	193400	71554444	1560	1560	1560	1560	0
60	20240328	193300	71554444	1560	1560	1560	1560	0
61	20240328	193200	71554444	1560	1560	1560	1560	0
62	20240328	193100	71554444	1560	1560	1560	1560	5806
63	20240328	193000	71554444	1560	1560	1560	1560	0
64	20240328	192900	71554444	1560	1560	1560	1560	0
65	20240328	192800	71554444	1560	1560	1560	1560	0
66	20240328	192700	71554444	1560	1560	1560	1560	0
67	20240328	192600	71554444	1560	1560	1560	1560	0
68	20240328	192500	71554444	1560	1560	1560	1560	0
69	20240328	192400	71554444	1560	1560	1560	1560	0
70	20240328	192300	71554444	1560	1560	1560	1560	0
71	20240328	192200	71554444	1560	1560	1560	1560	0
72	20240328	192100	71554444	1560	1560	1560	1560	0
73	20240328	192000	71554444	1560	1560	1560	1560	0
74	20240328	191900	71554444	1560	1560	1560	1560	0
75	20240328	191800	71554444	1560	1560	1560	1560	0
76	20240328	191700	71554444	1560	1560	1560	1560	0
77	20240328	191600	71554444	1560	1560	1560	1560	0
78	20240328	191500	71554444	1560	1560	1560	1560	0
79	20240328	191400	71554444	1560	1560	1560	1560	0
80	20240328	191300	71554444	1560	1560	1560	1560	0
81	20240328	191200	71554444	1560	1560	1560	1560	0
82	20240328	191100	71554444	1560	1560	1560	1560	0
83	20240328	191000	71554444	1560	1560	1560	1560	0
84	20240328	190900	71554444	1560	1560	1560	1560	0
85	20240328	190800	71554444	1560	1560	1560	1560	0
86	20240328	190700	71554444	1560	1560	1560	1560	0
87	20240328	190600	71554444	1560	1560	1560	1560	0
88	20240328	190500	71554444	1560	1560	1560	1560	0
89	20240328	190400	71554444	1560	1560	1560	1560	0
90	20240328	190300	71554444	1560	1560	1560	1560	0
91	20240328	190200	71554444	1560	1560	1560	1560	0
92	20240328	190100	71554444	1560	1560	1560	1560	5806
93	20240328	190000	71554444	1560	1560	1560	1560	0
94	20240328	185900	71554444	1560	1560	1560	1560	0
95	20240328	185800	71554444	1560	1560	1560	1560	0
96	20240328	185700	71554444	1560	1560	1560	1560	0
97	20240328	185600	71554444	1560	1560	1560	1560	0
98	20240328	185500	71554444	1560	1560	1560	1560	0
99	20240328	185400	71554444	1560	1560	1560	1560	0
100	20240328	185300	71554444	1560	1560	1560	1560	0
101	20240328	185200	71554444	1560	1560	1560	1560	0
102	20240328	185100	71554444	1560	1560	1560	1560	0
103	20240328	185000	71554444	1560	1560	1560	1560	0
104	20240328	184900	71554444	1560	1560	1560	1560	0
105	20240328	184800	71554444	1560	1560	1560	1560	0
106	20240328	184700	71554444	1560	1560	1560	1560	0
107	20240328	184600	71554444	1560	1560	1560	1560	0
108	20240328	184500	71554444	1560	1560	1560	1560	0
109	20240328	184400	71554444	1560	1560	1560	1560	0
110	20240328	184300	71554444	1560	1560	1560	1560	0
111	20240328	184200	71554444	1560	1560	1560	1560	0
112	20240328	184100	71554444	1560	1560	1560	1560	0
113	20240328	184000	71554444	1560	1560	1560	1560	0
114	20240328	183900	71554444	1560	1560	1560	1560	0
115	20240328	183800	71554444	1560	1560	1560	1560	0
116	20240328	183700	71554444	1560	1560	1560	1560	0
117	20240328	183600	71554444	1560	1560	1560	1560	0
118	20240328	183500	71554444	1560	1560	1560	1560	0
119	20240328	183400	71554444	1560	1560	1560	1560	0
120	20240328	183300	71554444	1560	1560	1560	1560	0
121	20240328	183200	71554444	1560	1560	1560	1560	0
122	20240328	183100	71554444	1560	1560	1560	1560	5806
123	20240328	183000	71554444	1560	1560	1560	1560	0
124	20240328	182900	71554444	1560	1560	1560	1560	0
125	20240328	182800	71554444	1560	1560	1560	1560	0
126	20240328	182700	71554444	1560	1560	1560	1560	0
127	20240328	182600	71554444	1560	1560	1560	1560	0
128	20240328	182500	71554444	1560	1560	1560	1560	0
129	20240328	182400	71554444	1560	1560	1560	1560	0
130	20240328	182300	71554444	1560	1560	1560	1560	0
131	20240328	182200	71554444	1560	1560	1560	1560	0
132	20240328	182100	71554444	1560	1560	1560	1560	0
133	20240328	182000	71554444	1560	1560	1560	1560	0
134	20240328	181900	71554444	1560	1560	1560	1560	0
135	20240328	181800	71554444	1560	1560	1560	1560	0
136	20240328	181700	71554444	1560	1560	1560	1560	0
137	20240328	181600	71554444	1560	1560	1560	1560	0
138	20240328	181500	71554444	1560	1560	1560	1560	0
139	20240328	181400	71554444	1560	1560	1560	1560	0
140	20240328	181300	71554444	1560	1560	1560	1560	0
141	20240328	181200	71554444	1560	1560	1560	1560	0
142	20240328	181100	71554444	1560	1560	1560	1560	0
143	20240328	181000	71554444	1560	1560	1560	1560	0
144	20240328	180900	71554444	1560	1560	1560	1560	0
145	20240328	180800	71554444	1560	1560	1560	1560	0
146	20240328	180700	71554444	1560	1560	1560	1560	0
147	20240328	180600	71554444	1560	1560	1560	1560	0
148	20240328	180500	71554444	1560	1560	1560	1560	0
149	20240328	180400	71554444	1560	1560	1560	1560	0
150	20240328	180300	71554444	1560	1560	1560	1560	0
151	20240328	180200	71554444	1560	1560	1560	1560	0
152	20240328	180100	71554444	1560	1560	1560	1560	5806
153	20240328	180000	71554444	1560	1560	1560	1560	0
154	20240328	175900	71554444	1560	1560	1560	1560	0
155	20240328	175800	71554444	1560	1560	1560	1560	0
156	20240328	175700	71554444	1560	1560	1560	1560	0
157	20240328	175600	71554444	1560	1560	1560	1560	0
158	20240328	175500	71554444	1560	1560	1560	1560	0
159	20240328	175400	71554444	1560	1560	1560	1560	0
160	20240328	175300	71554444	1560	1560	1560	1560	0
161	20240328	175200	71554444	1560	1560	1560	1560	0
162	20240328	175100	71554444	1560	1560	1560	1560	0
163	20240328	175000	71554444	1560	1560	1560	1560	0
164	20240328	174900	71554444	1560	1560	1560	1560	0
165	20240328	174800	71554444	1560	1560	1560	1560	0
166	20240328	174700	71554444	1560	1560	1560	1560	0
167	20240328	174600	71554444	1560	1560	1560	1560	0
168	20240328	174500	71554444	1560	1560	1560	1560	0
169	20240328	174400	71554444	1560	1560	1560	1560	0
170	20240328	174300	71554444	1560	1560	1560	1560	0
171	20240328	174200	71554444	1560	1560	1560	1560	0
172	20240328	174100	71554444	1560	1560	1560	1560	0
173	20240328	174000	71554444	1560	1560	1560	1560	0
174	20240328	173900	71554444	1560	1560	1560	1560	0
175	20240328	173800	71554444	1560	1560	1560	1560	0
176	20240328	173700	71554444	1560	1560	1560	1560	0
177	20240328	173600	71554444	1560	1560	1560	1560	0
178	20240328	173500	71554444	1560	1560	1560	1560	0
179	20240328	173400	71554444	1560	1560	1560	1560	0
180	20240328	173300	71554444	1560	1560	1560	1560	0
181	20240328	173200	71554444	1560	1560	1560	1560	0
182	20240328	173100	71554444	1560	1560	1560	1560	5806
183	20240328	173000	71554444	1560	1560	1560	1560	0
184	20240328	172900	71554444	1560	1560	1560	1560	0
185	20240328	172800	71554444	1560	1560	1560	1560	0
186	20240328	172700	71554444	1560	1560	1560	1560	0
187	20240328	172600	71554444	1560	1560	1560	1560	0
188	20240328	172500	71554444	1560	1560	1560	1560	0
189	20240328	172400	71554444	1560	1560	1560	1560	0
190	20240328	172300	71554444	1560	1560	1560	1560	0
191	20240328	172200	71554444	1560	1560	1560	1560	0
192	20240328	172100	71554444	1560	1560	1560	1560	0
193	20240328	172000	71554444	1560	1560	1560	1560	0
194	20240328	171900	71554444	1560	1560	1560	1560	0
195	20240328	171800	71554444	1560	1560	1560	1560	0
196	20240328	171700	71554444	1560	1560	1560	1560	0
197	20240328	171600	71554444	1560	1560	1560	1560	0
198	20240328	171500	71554444	1560	1560	1560	1560	0
199	20240328	171400	71554444	1560	1560	1560	1560	0
200	20240328	171300	71554444	1560	1560	1560	1560	0
201	20240328	171200	71554444	1560	1560	1560	1560	0
202	20240328	171100	71554444	1560	1560	1560	1560	0
203	20240328	171000	71554444	1560	1560	1560	1560	0
204	20240328	170900	71554444	1560	1560	1560	1560	0
205	20240328	170800	71554444	1560	1560	1560	1560	0
206	20240328	170700	71554444	1560	1560	1560	1560	0
207	20240328	170600	71554444	1560	1560	1560	1560	0
208	20240328	170500	71554444	1560	1560	1560	1560	0
209	20240328	170400	71554444	1560	1560	1560	1560	0
210	20240328	170300	71554444	1560	1560	1560	1560	0
211	20240328	170200	71554444	1560	1560	1560	1560	0
212	20240328	170100	71554444	1560	1560	1560	1560	5806
213	20240328	170000	71554444	1560	1560	1560	1560	0
214	20240328	165900	71554444	1560	1560	1560	1560	0
215	20240328	165800	71554444	1560	1560	1560	1560	0
216	20240328	165700	71554444	1560	1560	1560	1560	0
217	20240328	165600	71554444	1560	1560	1560	1560	0
218	20240328	165500	71554444	1560	1560	1560	1560	0
219	20240328	165400	71554444	1560	1560	1560	1560	0
220	20240328	165300	71554444	1560	1560	1560	1560	0
221	20240328	165200	71554444	1560	1560	1560	1560	0
222	20240328	165100	71554444	1560	1560	1560	1560	0
223	20240328	165000	71554444	1560	1560	1560	1560	0
224	20240328	164900	71554444	1560	1560	1560	1560	0
225	20240328	164800	71554444	1560	1560	1560	1560	0
226	20240328	164700	71554444	1560	1560	1560	1560	0
227	20240328	164600	71554444	1560	1560	1560	1560	0
228	20240328	164500	71554444	1560	1560	1560	1560	0
229	20240328	164400	71554444	1560	1560	1560	1560	0
230	20240328	164300	71554444	1560	1560	1560	1560	0
231	20240328	164200	71554444	1560	1560	1560	1560	0
232	20240328	164100	71554444	1560	1560	1560	1560	0
233	20240328	164000	71554444	1560	1560	1560	1560	0
234	20240328	163900	71554444	1560	1560	1560	1560	0
235	20240328	163800	71554444	1560	1560	1560	1560	0
236	20240328	163700	71554444	1560	1560	1560	1560	0
237	20240328	163600	71554444	1560	1560	1560	1560	0
238	20240328	163500	71554444	1560	1560	1560	1560	0
239	20240328	163400	71554444	1560	1560	1560	1560	0
240	20240328	163300	71554444	1560	1560	1560	1560	0
241	20240328	163200	71554444	1560	1560	1560	1560	0
242	20240328	163100	71554444	1560	1560	1560	1560	5806
243	20240328	163000	71554444	1560	1560	1560	1560	0
244	20240328	162900	71554444	1560	1560	1560	1560	0
245	20240328	162800	71554444	1560	1560	1560	1560	0
246	20240328	162700	71554444	1560	1560	1560	1560	0
247	20240328	162600	71554444	1560	1560	1560	1560	0
248	20240328	162500	71554444	1560	1560	1560	1560	0
249	20240328	162400	71554444	1560	1560	1560	1560	0
250	20240328	162300	71554444	1560	1560	1560	1560	0
251	20240328	162200	71554444	1560	1560	1560	1560	0
252	20240328	162100	71554444	1560	1560	1560	1560	0
253	20240328	162000	71554444	1560	1560	1560	1560	0
254	20240328	161900	71554444	1560	1560	1560	1560	0
255	20240328	161800	71554444	1560	1560	1560	1560	0
256	20240328	161700	71554444	1560	1560	1560	1560	0
257	20240328	161600	71554444	1560	1560	1560	1560	0
258	20240328	161500	71554444	1560	1560	1560	1560	0
259	20240328	161400	71554444	1560	1560	1560	1560	0
260	20240328	161300	71554444	1560	1560	1560	1560	0
261	20240328	161200	71554444	1560	1560	1560	1560	0
262	20240328	161100	71554444	1560	1560	1560	1560	0
263	20240328	161000	71554444	1560	1560	1560	1560	0
264	20240328	160900	71554444	1560	1560	1560	1560	0
265	20240328	160800	71554444	1560	1560	1560	1560	0
266	20240328	160700	71554444	1560	1560	1560	1560	0
267	20240328	160600	71554444	1560	1560	1560	1560	0
268	20240328	160500	71554444	1560	1560	1560	1560	0
269	20240328	160400	71554444	1560	1560	1560	1560	0
270	20240328	160300	71554444	1560	1560	1560	1560	0
271	20240328	160200	71554444	1560	1560	1560	1560	0
272	20240328	160100	71554444	1560	1560	1560	1560	5806
273	20240328	160000	71554444	1560	1560	1560	1560	0
274	20240328	155900	71554444	1560	1560	1560	1560	0
275	20240328	155800	71554444	1560	1560	1560	1560	0
276	20240328	155700	71554444	1560	1560	1560	1560	0
277	20240328	155600	71554444	1560	1560	1560	1560	0
278	20240328	155500	71554444	1560	1560	1560	1560	0
279	20240328	155400	71554444	1560	1560	1560	1560	0
280	20240328	155300	71554444	1560	1560	1560	1560	0
281	20240328	155200	71554444	1560	1560	1560	1560	0
282	20240328	155100	71554444	1560	1560	1560	1560	0
283	20240328	155000	71554444	1560	1560	1560	1560	0
284	20240328	154900	71554444	1560	1560	1560	1560	0
285	20240328	154800	71554444	1560	1560	1560	1560	0
286	20240328	154700	71554444	1560	1560	1560	1560	0
287	20240328	154600	71554444	1560	1560	1560	1560	0
288	20240328	154500	71554444	1560	1560	1560	1560	0
289	20240328	154400	71554444	1560	1560	1560	1560	0
290	20240328	154300	71554444	1560	1560	1560	1560	0
291	20240328	154200	71554444	1560	1560	1560	1560	0
292	20240328	154100	71554444	1560	1560	1560	1560	0
293	20240328	154000	71554444	1560	1560	1560	1560	0
294	20240328	153900	71554444	1560	1560	1560	1560	0
295	20240328	153800	71554444	1560	1560	1560	1560	0
296	20240328	153700	71554444	1560	1560	1560	1560	0
297	20240328	153600	71554444	1560	1560	1560	1560	0
298	20240328	153500	71554444	1560	1560	1560	1560	0
299	20240328	153400	71554444	1560	1560	1560	1560	0
300	20240328	153300	71554444	1560	1560	1560	1560	0
301	20240328	153200	71554444	1560	1560	1560	1560	0
302	20240328	153100	71554444	1560	1560	1560	1560	5806
303	20240328	153000	71554444	1560	1560	1560	1560	5806
304	20240328	152900	62497084	1568	1568	1568	1568	0
305	20240328	152800	62497084	1568	1568	1568	1568	0
306	20240328	152700	62497084	1568	1568	1568	1568	0
307	20240328	152600	62497084	1568	1568	1568	1568	0
308	20240328	152500	62497084	1568	1568	1568	1568	0
309	20240328	152400	62497084	1568	1568	1568	1568	0
310	20240328	152300	62497084	1568	1568	1568	1568	0
311	20240328	152200	62497084	1568	1568	1568	1568	0
312	20240328	152100	62497084	1568	1568	1568	1568	0
313	20240328	152000	62497084	1568	1568	1568	1568	0
314	20240328	151900	62497084	1568	1568	1568	1568	0
315	20240328	151800	62497084	1568	1568	1568	1568	2
316	20240328	151700	62493948	1566	1567	1568	1566	284
317	20240328	151600	62048929	1566	1565	1566	1563	1449
318	20240328	151500	59781968	1566	1566	1566	1566	0
319	20240328	151400	59781968	1566	1566	1566	1566	4
320	20240328	151300	59775704	1566	1566	1566	1566	0
321	20240328	151200	59775704	1566	1566	1566	1566	0
322	20240328	151100	59775704	1566	1566	1566	1566	0
323	20240328	151000	59775704	1566	1566	1566	1566	0
324	20240328	150900	59775704	1566	1566	1566	1566	500
325	20240328	150800	58992704	1568	1568	1568	1568	0
326	20240328	150700	58992704	1568	1568	1568	1568	55
327	20240328	150600	58906464	1569	1569	1569	1569	0
328	20240328	150500	58906464	1569	1569	1569	1569	0
329	20240328	150400	58906464	1569	1569	1569	1569	1
330	20240328	150300	58904895	1565	1565	1565	1565	0
331	20240328	150200	58904895	1565	1565	1565	1565	0
332	20240328	150100	58904895	1565	1565	1565	1565	0
333	20240328	150000	58904895	1565	1565	1565	1565	0
334	20240328	145900	58904895	1565	1565	1565	1565	16
335	20240328	145800	58879855	1569	1569	1569	1569	0
336	20240328	145700	58879855	1569	1569	1569	1569	0
337	20240328	145600	58879855	1569	1569	1569	1569	0
338	20240328	145500	58879855	1569	1569	1569	1569	0
339	20240328	145400	58879855	1569	1569	1569	1569	0
340	20240328	145300	58879855	1569	1569	1569	1569	0
341	20240328	145200	58879855	1569	1569	1569	1569	0
342	20240328	145100	58879855	1569	1569	1569	1569	0
343	20240328	145000	58879855	1569	1569	1569	1569	0
344	20240328	144900	58879855	1569	1569	1569	1569	0
345	20240328	144800	58879855	1569	1569	1569	1569	40
346	20240328	144700	58817095	1574	1574	1574	1574	0
347	20240328	144600	58817095	1574	1574	1574	1574	0
348	20240328	144500	58817095	1574	1574	1574	1574	0
349	20240328	144400	58817095	1574	1574	1574	1574	0
350	20240328	144300	58817095	1574	1574	1574	1574	0
351	20240328	144200	58817095	1574	1574	1574	1574	0
352	20240328	144100	58817095	1574	1574	1574	1574	21
353	20240328	144000	58784041	1576	1576	1576	1576	0
354	20240328	143900	58784041	1576	1576	1576	1576	0
355	20240328	143800	58784041	1576	1576	1576	1576	0
356	20240328	143700	58784041	1576	1576	1576	1576	0
357	20240328	143600	58784041	1576	1576	1576	1576	1
358	20240328	143500	58782465	1564	1568	1568	1564	231
359	20240328	143400	58420537	1580	1580	1580	1580	0
360	20240328	143300	58420537	1580	1580	1580	1580	0
361	20240328	143200	58420537	1580	1580	1580	1580	0
362	20240328	143100	58420537	1580	1580	1580	1580	0
363	20240328	143000	58420537	1580	1580	1580	1580	0
364	20240328	142900	58420537	1580	1580	1580	1580	0
365	20240328	142800	58420537	1580	1579	1580	1579	11
366	20240328	142700	58403167	1582	1582	1582	1582	0
367	20240328	142600	58403167	1582	1582	1582	1582	0
368	20240328	142500	58403167	1582	1582	1582	1582	0
369	20240328	142400	58403167	1582	1581	1582	1581	61
370	20240328	142300	58306677	1582	1567	1582	1567	515
371	20240328	142200	57493170	1564	1573	1573	1564	9193
372	20240328	142100	43094811	1579	1573	1579	1573	529
373	20240328	142000	42261920	1573	1574	1574	1573	667
374	20240328	141900	41212631	1581	1581	1581	1581	0
375	20240328	141800	41212631	1581	1581	1581	1581	0
376	20240328	141700	41212631	1581	1581	1581	1581	0
377	20240328	141600	41212631	1581	1581	1581	1581	76
378	20240328	141500	41092475	1580	1580	1580	1580	0
379	20240328	141400	41092475	1580	1580	1580	1580	0
380	20240328	141300	41092475	1580	1580	1580	1580	0
381	20240328	141200	41092475	1580	1580	1580	1580	2
382	20240328	141100	41089315	1581	1581	1581	1581	0
383	20240328	141000	41089315	1581	1581	1581	1581	0
384	20240328	140900	41089315	1581	1581	1581	1581	0
385	20240328	140800	41089315	1581	1581	1581	1581	0
386	20240328	140700	41089315	1581	1581	1581	1581	72
387	20240328	140600	40975483	1573	1573	1573	1573	0
388	20240328	140500	40975483	1573	1573	1573	1573	537
389	20240328	140400	40130782	1574	1574	1574	1574	33
390	20240328	140300	40078840	1581	1581	1581	1581	231
391	20240328	140200	39713629	1582	1582	1582	1582	0
392	20240328	140100	39713629	1582	1582	1582	1582	0
393	20240328	140000	39713629	1582	1582	1582	1582	0
394	20240328	135900	39713629	1582	1582	1582	1582	0
395	20240328	135800	39713629	1582	1582	1582	1582	1
396	20240328	135700	39712047	1581	1581	1581	1581	0
397	20240328	135600	39712047	1581	1581	1581	1581	0
398	20240328	135500	39712047	1581	1581	1581	1581	0
399	20240328	135400	39712047	1581	1581	1581	1581	0
400	20240328	135300	39712047	1581	1581	1581	1581	1
401	20240328	135200	39710466	1581	1581	1581	1581	1706
402	20240328	135100	37013280	1581	1581	1581	1581	2
403	20240328	135000	37010118	1573	1573	1573	1573	0
404	20240328	134900	37010118	1573	1573	1573	1573	0
405	20240328	134800	37010118	1573	1573	1573	1573	0
406	20240328	134700	37010118	1573	1573	1573	1573	0
407	20240328	134600	37010118	1573	1573	1573	1573	0
408	20240328	134500	37010118	1573	1573	1573	1573	770
409	20240328	134400	35798908	1574	1574	1574	1574	0
410	20240328	134300	35798908	1574	1574	1574	1574	553
411	20240328	134200	34928486	1573	1573	1573	1573	0
412	20240328	134100	34928486	1573	1573	1573	1573	0
413	20240328	134000	34928486	1573	1575	1575	1573	247
414	20240328	133900	34539814	1581	1581	1581	1581	0
415	20240328	133800	34539814	1581	1581	1581	1581	0
416	20240328	133700	34539814	1581	1581	1581	1581	0
417	20240328	133600	34539814	1581	1581	1581	1581	0
418	20240328	133500	34539814	1581	1581	1581	1581	0
419	20240328	133400	34539814	1581	1581	1581	1581	0
420	20240328	133300	34539814	1581	1581	1581	1581	0
421	20240328	133200	34539814	1581	1581	1581	1581	0
422	20240328	133100	34539814	1581	1581	1581	1581	0
423	20240328	133000	34539814	1581	1581	1581	1581	0
424	20240328	132900	34539814	1581	1581	1581	1581	0
425	20240328	132800	34539814	1581	1581	1581	1581	0
426	20240328	132700	34539814	1581	1581	1581	1581	0
427	20240328	132600	34539814	1581	1581	1581	1581	0
428	20240328	132500	34539814	1581	1581	1581	1581	0
429	20240328	132400	34539814	1581	1581	1581	1581	12
430	20240328	132300	34520842	1574	1574	1574	1574	2
431	20240328	132200	34517694	1574	1574	1574	1574	0
432	20240328	132100	34517694	1574	1574	1574	1574	0
433	20240328	132000	34517694	1574	1574	1574	1574	0
434	20240328	131900	34517694	1574	1575	1575	1574	247
435	20240328	131800	34128731	1581	1581	1581	1581	0
436	20240328	131700	34128731	1581	1581	1581	1581	0
437	20240328	131600	34128731	1581	1581	1581	1581	0
438	20240328	131500	34128731	1581	1581	1581	1581	0
439	20240328	131400	34128731	1581	1581	1581	1581	0
440	20240328	131300	34128731	1581	1581	1581	1581	0
441	20240328	131200	34128731	1581	1581	1581	1581	0
442	20240328	131100	34128731	1581	1581	1581	1581	300
443	20240328	131000	33654431	1582	1582	1582	1582	0
444	20240328	130900	33654431	1582	1582	1582	1582	0
445	20240328	130800	33654431	1582	1582	1582	1582	0
446	20240328	130700	33654431	1582	1582	1582	1582	0
447	20240328	130600	33654431	1582	1582	1582	1582	0
448	20240328	130500	33654431	1582	1582	1582	1582	0
449	20240328	130400	33654431	1582	1582	1582	1582	0
450	20240328	130300	33654431	1582	1582	1582	1582	0
451	20240328	130200	33654431	1582	1582	1582	1582	0
452	20240328	130100	33654431	1582	1582	1582	1582	0
453	20240328	130000	33654431	1582	1580	1582	1580	185
454	20240328	125900	33362129	1574	1574	1574	1574	206
455	20240328	125800	33037885	1574	1575	1575	1574	247
456	20240328	125700	32648872	1580	1580	1580	1580	0
457	20240328	125600	32648872	1580	1580	1580	1580	0
458	20240328	125500	32648872	1580	1580	1580	1580	50
459	20240328	125400	32569872	1580	1580	1580	1580	0
460	20240328	125300	32569872	1580	1580	1580	1580	0
461	20240328	125200	32569872	1580	1580	1580	1580	0
462	20240328	125100	32569872	1580	1580	1580	1580	0
463	20240328	125000	32569872	1580	1580	1580	1580	0
464	20240328	124900	32569872	1580	1580	1580	1580	1
465	20240328	124800	32568292	1574	1574	1574	1574	0
466	20240328	124700	32568292	1574	1574	1574	1574	0
467	20240328	124600	32568292	1574	1574	1574	1574	0
468	20240328	124500	32568292	1574	1574	1574	1574	0
469	20240328	124400	32568292	1574	1574	1574	1574	0
470	20240328	124300	32568292	1574	1574	1574	1574	0
471	20240328	124200	32568292	1574	1574	1574	1574	0
472	20240328	124100	32568292	1574	1576	1576	1574	100
473	20240328	124000	32410885	1574	1574	1574	1574	0
474	20240328	123900	32410885	1574	1574	1574	1574	0
475	20240328	123800	32410885	1574	1574	1574	1574	0
476	20240328	123700	32410885	1574	1579	1580	1574	319
477	20240328	123600	31908415	1579	1579	1579	1579	0
478	20240328	123500	31908415	1579	1579	1579	1579	2
479	20240328	123400	31905257	1574	1574	1574	1574	40
480	20240328	123300	31842297	1580	1580	1580	1580	0
481	20240328	123200	31842297	1580	1580	1580	1580	0
482	20240328	123100	31842297	1580	1580	1580	1580	0
483	20240328	123000	31842297	1580	1580	1580	1580	0
484	20240328	122900	31842297	1580	1580	1580	1580	0
485	20240328	122800	31842297	1580	1580	1580	1580	0
486	20240328	122700	31842297	1580	1580	1580	1580	0
487	20240328	122600	31842297	1580	1580	1580	1580	0
488	20240328	122500	31842297	1580	1580	1580	1580	69
489	20240328	122400	31733277	1574	1574	1574	1574	0
490	20240328	122300	31733277	1574	1574	1574	1574	0
491	20240328	122200	31733277	1574	1574	1574	1574	0
492	20240328	122100	31733277	1574	1574	1574	1574	0
493	20240328	122000	31733277	1574	1574	1574	1574	500
494	20240328	121900	30946277	1574	1574	1574	1574	0
495	20240328	121800	30946277	1574	1574	1574	1574	41
496	20240328	121700	30881743	1580	1580	1580	1580	0
497	20240328	121600	30881743	1580	1575	1580	1574	249
498	20240328	121500	30489793	1580	1579	1580	1579	208
499	20240328	121400	30161173	1574	1574	1574	1574	0
500	20240328	121300	30161173	1574	1574	1574	1574	0
501	20240328	121200	30161173	1574	1574	1574	1574	0
502	20240328	121100	30161173	1574	1574	1574	1574	0
503	20240328	121000	30161173	1574	1574	1574	1574	0
504	20240328	120900	30161173	1574	1574	1574	1574	0
505	20240328	120800	30161173	1574	1574	1574	1574	0
506	20240328	120700	30161173	1574	1574	1574	1574	0
507	20240328	120600	30161173	1574	1574	1574	1574	0
508	20240328	120500	30161173	1574	1574	1574	1574	1000
509	20240328	120400	28587173	1574	1574	1574	1574	0
510	20240328	120300	28587173	1574	1574	1574	1574	0
511	20240328	120200	28587173	1574	1574	1574	1574	41
512	20240328	120100	28522639	1580	1580	1580	1580	0
513	20240328	120000	28522639	1580	1580	1580	1580	0
514	20240328	115900	28522639	1580	1580	1580	1580	0
515	20240328	115800	28522639	1580	1580	1580	1580	0
516	20240328	115700	28522639	1580	1580	1580	1580	0
517	20240328	115600	28522639	1580	1580	1580	1580	1
518	20240328	115500	28521059	1574	1577	1577	1574	248
519	20240328	115400	28130539	1580	1580	1580	1580	0
520	20240328	115300	28130539	1580	1580	1580	1580	0
521	20240328	115200	28130539	1580	1580	1580	1580	0
522	20240328	115100	28130539	1580	1580	1580	1580	0
523	20240328	115000	28130539	1580	1580	1580	1580	0
524	20240328	114900	28130539	1580	1580	1580	1580	5
525	20240328	114800	28122639	1580	1580	1580	1580	0
526	20240328	114700	28122639	1580	1580	1580	1580	1
527	20240328	114600	28121059	1575	1579	1579	1575	41
528	20240328	114500	28056388	1580	1580	1580	1580	0
529	20240328	114400	28056388	1580	1579	1580	1579	127
530	20240328	114300	27855842	1573	1573	1573	1573	0
531	20240328	114200	27855842	1573	1573	1573	1573	0
532	20240328	114100	27855842	1573	1573	1573	1573	0
533	20240328	114000	27855842	1573	1573	1573	1573	0
534	20240328	113900	27855842	1573	1573	1573	1573	0
535	20240328	113800	27855842	1573	1573	1573	1573	0
536	20240328	113700	27855842	1573	1573	1573	1573	0
537	20240328	113600	27855842	1573	1573	1573	1573	0
538	20240328	113500	27855842	1573	1573	1573	1573	0
539	20240328	113400	27855842	1573	1573	1573	1573	248
540	20240328	113300	27465738	1573	1573	1573	1573	0
541	20240328	113200	27465738	1573	1573	1573	1573	1
542	20240328	113100	27464165	1573	1573	1573	1573	0
543	20240328	113000	27464165	1573	1573	1573	1573	41
544	20240328	112900	27399672	1579	1579	1579	1579	0
545	20240328	112800	27399672	1579	1579	1579	1579	0
546	20240328	112700	27399672	1579	1579	1579	1579	0
547	20240328	112600	27399672	1579	1579	1579	1579	0
548	20240328	112500	27399672	1579	1579	1579	1579	0
549	20240328	112400	27399672	1579	1579	1579	1579	1
550	20240328	112300	27398093	1579	1579	1579	1579	2
551	20240328	112200	27394935	1581	1581	1581	1581	0
552	20240328	112100	27394935	1581	1581	1581	1581	0
553	20240328	112000	27394935	1581	1581	1581	1581	0
554	20240328	111900	27394935	1581	1581	1581	1581	0
555	20240328	111800	27394935	1581	1581	1581	1581	0
556	20240328	111700	27394935	1581	1581	1581	1581	0
557	20240328	111600	27394935	1581	1581	1581	1581	1
558	20240328	111500	27393354	1573	1573	1573	1573	0
559	20240328	111400	27393354	1573	1573	1573	1573	0
560	20240328	111300	27393354	1573	1573	1573	1573	289
561	20240328	111200	26938757	1573	1573	1573	1573	0
562	20240328	111100	26938757	1573	1573	1573	1573	0
563	20240328	111000	26938757	1573	1573	1573	1573	0
564	20240328	110900	26938757	1573	1573	1573	1573	0
565	20240328	110800	26938757	1573	1573	1573	1573	0
566	20240328	110700	26938757	1573	1573	1573	1573	0
567	20240328	110600	26938757	1573	1573	1573	1573	0
568	20240328	110500	26938757	1573	1573	1573	1573	0
569	20240328	110400	26938757	1573	1573	1573	1573	0
570	20240328	110300	26938757	1573	1573	1573	1573	0
571	20240328	110200	26938757	1573	1573	1573	1573	0
572	20240328	110100	26938757	1573	1573	1573	1573	0
573	20240328	110000	26938757	1573	1573	1573	1573	0
574	20240328	105900	26938757	1573	1573	1573	1573	0
575	20240328	105800	26938757	1573	1573	1573	1573	0
576	20240328	105700	26938757	1573	1573	1573	1573	41
577	20240328	105600	26874264	1573	1573	1573	1573	0
578	20240328	105500	26874264	1573	1573	1573	1573	0
579	20240328	105400	26874264	1573	1573	1573	1573	0
580	20240328	105300	26874264	1573	1573	1573	1573	0
581	20240328	105200	26874264	1573	1574	1574	1573	248
582	20240328	105100	26484070	1583	1583	1583	1583	0
583	20240328	105000	26484070	1583	1583	1583	1583	0
584	20240328	104900	26484070	1583	1583	1583	1583	0
585	20240328	104800	26484070	1583	1583	1583	1583	0
586	20240328	104700	26484070	1583	1583	1583	1583	0
587	20240328	104600	26484070	1583	1583	1583	1583	0
588	20240328	104500	26484070	1583	1583	1583	1583	0
589	20240328	104400	26484070	1583	1583	1583	1583	3
590	20240328	104300	26479321	1583	1583	1583	1583	1
591	20240328	104200	26477738	1574	1574	1574	1574	0
592	20240328	104100	26477738	1574	1574	1574	1574	41
593	20240328	104000	26413204	1583	1583	1583	1583	0
594	20240328	103900	26413204	1583	1583	1583	1583	0
595	20240328	103800	26413204	1583	1574	1583	1574	22
596	20240328	103700	26378567	1582	1582	1582	1582	0
597	20240328	103600	26378567	1582	1582	1582	1582	0
598	20240328	103500	26378567	1582	1582	1582	1582	0
599	20240328	103400	26378567	1582	1582	1582	1582	0
600	20240328	103300	26378567	1582	1582	1583	1582	22
601	20240328	103200	26343762	1572	1572	1572	1572	0
602	20240328	103100	26343762	1572	1572	1572	1572	248
603	20240328	103000	25953906	1583	1583	1583	1583	0
604	20240328	102900	25953906	1583	1583	1583	1583	0
605	20240328	102800	25953906	1583	1583	1583	1583	1
606	20240328	102700	25952323	1583	1583	1583	1583	2
607	20240328	102600	25949157	1572	1572	1572	1572	0
608	20240328	102500	25949157	1572	1572	1572	1572	41
609	20240328	102400	25884705	1572	1572	1572	1572	0
610	20240328	102300	25884705	1572	1572	1572	1572	0
611	20240328	102200	25884705	1572	1572	1572	1572	0
612	20240328	102100	25884705	1572	1572	1572	1572	0
613	20240328	102000	25884705	1572	1572	1572	1572	0
614	20240328	101900	25884705	1572	1572	1572	1572	0
615	20240328	101800	25884705	1572	1593	1593	1572	501
616	20240328	101700	25096244	1576	1576	1576	1576	0
617	20240328	101600	25096244	1576	1576	1576	1576	0
618	20240328	101500	25096244	1576	1576	1576	1576	0
619	20240328	101400	25096244	1576	1576	1576	1576	0
620	20240328	101300	25096244	1576	1576	1576	1576	0
621	20240328	101200	25096244	1576	1576	1576	1576	0
622	20240328	101100	25096244	1576	1576	1576	1576	1
623	20240328	101000	25094668	1576	1576	1576	1576	0
624	20240328	100900	25094668	1576	1576	1576	1576	41
625	20240328	100800	25030052	1593	1593	1593	1593	0
626	20240328	100700	25030052	1593	1593	1593	1593	0
627	20240328	100600	25030052	1593	1593	1593	1593	0
628	20240328	100500	25030052	1593	1593	1593	1593	1
629	20240328	100400	25028459	1593	1593	1593	1593	1
630	20240328	100300	25026866	1593	1593	1593	1593	0
631	20240328	100200	25026866	1593	1593	1593	1593	0
632	20240328	100100	25026866	1593	1593	1593	1593	0
633	20240328	100000	25026866	1593	1593	1593	1593	0
634	20240328	095900	25026866	1593	1593	1593	1593	0
635	20240328	095800	25026866	1593	1593	1593	1593	1
636	20240328	095700	25025273	1593	1593	1593	1593	0
637	20240328	095600	25025273	1593	1593	1593	1593	2
638	20240328	095500	25022087	1593	1593	1593	1593	0
639	20240328	095400	25022087	1593	1593	1593	1593	5
640	20240328	095300	25014122	1573	1574	1574	1573	41
641	20240328	095200	24949619	1594	1590	1594	1590	3313
642	20240328	095100	19675724	1590	1584	1590	1584	91
643	20240328	095000	19531520	1584	1584	1584	1584	0
644	20240328	094900	19531520	1584	1584	1584	1584	0
645	20240328	094800	19531520	1584	1584	1584	1584	19
646	20240328	094700	19501424	1583	1583	1583	1583	1
647	20240328	094600	19499841	1583	1583	1583	1583	0
648	20240328	094500	19499841	1583	1583	1583	1583	0
649	20240328	094400	19499841	1583	1583	1583	1583	0
650	20240328	094300	19499841	1583	1583	1583	1583	0
651	20240328	094200	19499841	1583	1583	1583	1583	1
652	20240328	094100	19498258	1571	1571	1571	1571	0
653	20240328	094000	19498258	1571	1571	1571	1571	0
654	20240328	093900	19498258	1571	1571	1571	1571	0
655	20240328	093800	19498258	1571	1571	1571	1571	1
656	20240328	093700	19496687	1571	1572	1572	1571	46
657	20240328	093600	19424394	1572	1572	1572	1572	3
658	20240328	093500	19419678	1571	1571	1571	1571	3
659	20240328	093400	19414965	1571	1571	1571	1571	3
660	20240328	093300	19410252	1571	1583	1583	1571	6
661	20240328	093200	19400790	1571	1571	1571	1571	3
662	20240328	093100	19396077	1570	1570	1570	1570	23
663	20240328	093000	19359967	1570	1570	1570	1570	5
664	20240328	092900	19352117	1570	1570	1570	1570	3
665	20240328	092800	19347407	1570	1570	1570	1570	5
666	20240328	092700	19339557	1570	1570	1570	1570	4
667	20240328	092600	19333277	1585	1586	1586	1569	6
668	20240328	092500	19323782	1565	1575	1586	1565	2327
669	20240328	092400	15671746	1575	1575	1575	1575	3
670	20240328	092300	15667021	1575	1575	1575	1575	3
671	20240328	092200	15662296	1575	1574	1575	1574	3
672	20240328	092100	15657572	1574	1575	1575	1574	536
673	20240328	092000	14813415	1575	1575	1575	1575	13
674	20240328	091900	14792940	1575	1575	1575	1575	41
675	20240328	091800	14728365	1575	1575	1575	1575	3
676	20240328	091700	14723640	1575	1575	1575	1575	3
677	20240328	091600	14718915	1574	1574	1574	1574	137
678	20240328	091500	14503277	1574	1574	1592	1574	4
679	20240328	091400	14496963	1574	1574	1592	1574	4
680	20240328	091300	14490649	1574	1585	1594	1574	2127
681	20240328	091200	11127139	1594	1594	1594	1585	5
682	20240328	091100	11119196	1585	1585	1585	1585	3
683	20240328	091000	11114441	1594	1583	1594	1583	2225
684	20240328	090900	7576923	1583	1581	1583	1581	194
685	20240328	090800	7269827	1583	1583	1583	1583	112
686	20240328	090700	7092531	1583	1585	1585	1583	4
687	20240328	090600	7086197	1583	1583	1583	1583	3
688	20240328	090500	7081448	1583	1589	1589	1581	13
689	20240328	090400	7060843	1581	1580	1589	1580	6
690	20240328	090300	7051351	1580	1580	1580	1580	767
691	20240328	090200	5839491	1590	1579	1590	1579	7
692	20240328	090100	5828424	1579	1586	1590	1579	1556
693	20240328	090000	3355668	1586	1579	1586	1579	2125