KissMeData/060240/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192400	2250657205	1894	1894	1894	1894	13105
3	20240327	192300	2250657205	1894	1894	1894	1894	0
4	20240327	192200	2250657205	1894	1894	1894	1894	0
5	20240327	192100	2250657205	1894	1894	1894	1894	0
6	20240327	192000	2250657205	1894	1894	1894	1894	0
7	20240327	191900	2250657205	1894	1894	1894	1894	0
8	20240327	191800	2250657205	1894	1894	1894	1894	0
9	20240327	191700	2250657205	1894	1894	1894	1894	0
10	20240327	191600	2250657205	1894	1894	1894	1894	0
11	20240327	191500	2250657205	1894	1894	1894	1894	0
12	20240327	191400	2250657205	1894	1894	1894	1894	0
13	20240327	191300	2250657205	1894	1894	1894	1894	0
14	20240327	191200	2250657205	1894	1894	1894	1894	0
15	20240327	191100	2250657205	1894	1894	1894	1894	0
16	20240327	191000	2250657205	1894	1894	1894	1894	0
17	20240327	190900	2250657205	1894	1894	1894	1894	0
18	20240327	190800	2250657205	1894	1894	1894	1894	0
19	20240327	190700	2250657205	1894	1894	1894	1894	0
20	20240327	190600	2250657205	1894	1894	1894	1894	0
21	20240327	190500	2250657205	1894	1894	1894	1894	0
22	20240327	190400	2250657205	1894	1894	1894	1894	0
23	20240327	190300	2250657205	1894	1894	1894	1894	0
24	20240327	190200	2250657205	1894	1894	1894	1894	0
25	20240327	190100	2250657205	1894	1894	1894	1894	0
26	20240327	190000	2250657205	1894	1894	1894	1894	0
27	20240327	185900	2250657205	1894	1894	1894	1894	0
28	20240327	185800	2250657205	1894	1894	1894	1894	0
29	20240327	185700	2250657205	1894	1894	1894	1894	0
30	20240327	185600	2250657205	1894	1894	1894	1894	0
31	20240327	185500	2250657205	1894	1894	1894	1894	0
32	20240327	185400	2250657205	1894	1894	1894	1894	13105
33	20240327	185300	2250657205	1894	1894	1894	1894	0
34	20240327	185200	2250657205	1894	1894	1894	1894	0
35	20240327	185100	2250657205	1894	1894	1894	1894	0
36	20240327	185000	2250657205	1894	1894	1894	1894	0
37	20240327	184900	2250657205	1894	1894	1894	1894	0
38	20240327	184800	2250657205	1894	1894	1894	1894	0
39	20240327	184700	2250657205	1894	1894	1894	1894	0
40	20240327	184600	2250657205	1894	1894	1894	1894	0
41	20240327	184500	2250657205	1894	1894	1894	1894	0
42	20240327	184400	2250657205	1894	1894	1894	1894	0
43	20240327	184300	2250657205	1894	1894	1894	1894	0
44	20240327	184200	2250657205	1894	1894	1894	1894	0
45	20240327	184100	2250657205	1894	1894	1894	1894	0
46	20240327	184000	2250657205	1894	1894	1894	1894	0
47	20240327	183900	2250657205	1894	1894	1894	1894	0
48	20240327	183800	2250657205	1894	1894	1894	1894	0
49	20240327	183700	2250657205	1894	1894	1894	1894	0
50	20240327	183600	2250657205	1894	1894	1894	1894	0
51	20240327	183500	2250657205	1894	1894	1894	1894	0
52	20240327	183400	2250657205	1894	1894	1894	1894	0
53	20240327	183300	2250657205	1894	1894	1894	1894	0
54	20240327	183200	2250657205	1894	1894	1894	1894	0
55	20240327	183100	2250657205	1894	1894	1894	1894	0
56	20240327	183000	2250657205	1894	1894	1894	1894	0
57	20240327	182900	2250657205	1894	1894	1894	1894	0
58	20240327	182800	2250657205	1894	1894	1894	1894	0
59	20240327	182700	2250657205	1894	1894	1894	1894	0
60	20240327	182600	2250657205	1894	1894	1894	1894	0
61	20240327	182500	2250657205	1894	1894	1894	1894	0
62	20240327	182400	2250657205	1894	1894	1894	1894	13105
63	20240327	182300	2250657205	1894	1894	1894	1894	0
64	20240327	182200	2250657205	1894	1894	1894	1894	0
65	20240327	182100	2250657205	1894	1894	1894	1894	0
66	20240327	182000	2250657205	1894	1894	1894	1894	0
67	20240327	181900	2250657205	1894	1894	1894	1894	0
68	20240327	181800	2250657205	1894	1894	1894	1894	0
69	20240327	181700	2250657205	1894	1894	1894	1894	0
70	20240327	181600	2250657205	1894	1894	1894	1894	0
71	20240327	181500	2250657205	1894	1894	1894	1894	0
72	20240327	181400	2250657205	1894	1894	1894	1894	0
73	20240327	181300	2250657205	1894	1894	1894	1894	0
74	20240327	181200	2250657205	1894	1894	1894	1894	0
75	20240327	181100	2250657205	1894	1894	1894	1894	0
76	20240327	181000	2250657205	1894	1894	1894	1894	0
77	20240327	180900	2250657205	1894	1894	1894	1894	0
78	20240327	180800	2250657205	1894	1894	1894	1894	0
79	20240327	180700	2250657205	1894	1894	1894	1894	0
80	20240327	180600	2250657205	1894	1894	1894	1894	0
81	20240327	180500	2250657205	1894	1894	1894	1894	0
82	20240327	180400	2250657205	1894	1894	1894	1894	0
83	20240327	180300	2250657205	1894	1894	1894	1894	0
84	20240327	180200	2250657205	1894	1894	1894	1894	0
85	20240327	180100	2250657205	1894	1894	1894	1894	0
86	20240327	180000	2250657205	1894	1894	1894	1894	0
87	20240327	175900	2250657205	1894	1894	1894	1894	0
88	20240327	175800	2250657205	1894	1894	1894	1894	0
89	20240327	175700	2250657205	1894	1894	1894	1894	0
90	20240327	175600	2250657205	1894	1894	1894	1894	0
91	20240327	175500	2250657205	1894	1894	1894	1894	0
92	20240327	175400	2250657205	1894	1894	1894	1894	13105
93	20240327	175300	2250657205	1894	1894	1894	1894	0
94	20240327	175200	2250657205	1894	1894	1894	1894	0
95	20240327	175100	2250657205	1894	1894	1894	1894	0
96	20240327	175000	2250657205	1894	1894	1894	1894	0
97	20240327	174900	2250657205	1894	1894	1894	1894	0
98	20240327	174800	2250657205	1894	1894	1894	1894	0
99	20240327	174700	2250657205	1894	1894	1894	1894	0
100	20240327	174600	2250657205	1894	1894	1894	1894	0
101	20240327	174500	2250657205	1894	1894	1894	1894	0
102	20240327	174400	2250657205	1894	1894	1894	1894	0
103	20240327	174300	2250657205	1894	1894	1894	1894	0
104	20240327	174200	2250657205	1894	1894	1894	1894	0
105	20240327	174100	2250657205	1894	1894	1894	1894	0
106	20240327	174000	2250657205	1894	1894	1894	1894	0
107	20240327	173900	2250657205	1894	1894	1894	1894	0
108	20240327	173800	2250657205	1894	1894	1894	1894	0
109	20240327	173700	2250657205	1894	1894	1894	1894	0
110	20240327	173600	2250657205	1894	1894	1894	1894	0
111	20240327	173500	2250657205	1894	1894	1894	1894	0
112	20240327	173400	2250657205	1894	1894	1894	1894	0
113	20240327	173300	2250657205	1894	1894	1894	1894	0
114	20240327	173200	2250657205	1894	1894	1894	1894	0
115	20240327	173100	2250657205	1894	1894	1894	1894	0
116	20240327	173000	2250657205	1894	1894	1894	1894	0
117	20240327	172900	2250657205	1894	1894	1894	1894	0
118	20240327	172800	2250657205	1894	1894	1894	1894	0
119	20240327	172700	2250657205	1894	1894	1894	1894	0
120	20240327	172600	2250657205	1894	1894	1894	1894	0
121	20240327	172500	2250657205	1894	1894	1894	1894	0
122	20240327	172400	2250657205	1894	1894	1894	1894	13105
123	20240327	172300	2250657205	1894	1894	1894	1894	0
124	20240327	172200	2250657205	1894	1894	1894	1894	0
125	20240327	172100	2250657205	1894	1894	1894	1894	0
126	20240327	172000	2250657205	1894	1894	1894	1894	0
127	20240327	171900	2250657205	1894	1894	1894	1894	0
128	20240327	171800	2250657205	1894	1894	1894	1894	0
129	20240327	171700	2250657205	1894	1894	1894	1894	0
130	20240327	171600	2250657205	1894	1894	1894	1894	0
131	20240327	171500	2250657205	1894	1894	1894	1894	0
132	20240327	171400	2250657205	1894	1894	1894	1894	0
133	20240327	171300	2250657205	1894	1894	1894	1894	0
134	20240327	171200	2250657205	1894	1894	1894	1894	0
135	20240327	171100	2250657205	1894	1894	1894	1894	0
136	20240327	171000	2250657205	1894	1894	1894	1894	0
137	20240327	170900	2250657205	1894	1894	1894	1894	0
138	20240327	170800	2250657205	1894	1894	1894	1894	0
139	20240327	170700	2250657205	1894	1894	1894	1894	0
140	20240327	170600	2250657205	1894	1894	1894	1894	0
141	20240327	170500	2250657205	1894	1894	1894	1894	0
142	20240327	170400	2250657205	1894	1894	1894	1894	0
143	20240327	170300	2250657205	1894	1894	1894	1894	0
144	20240327	170200	2250657205	1894	1894	1894	1894	0
145	20240327	170100	2250657205	1894	1894	1894	1894	0
146	20240327	170000	2250657205	1894	1894	1894	1894	0
147	20240327	165900	2250657205	1894	1894	1894	1894	0
148	20240327	165800	2250657205	1894	1894	1894	1894	0
149	20240327	165700	2250657205	1894	1894	1894	1894	0
150	20240327	165600	2250657205	1894	1894	1894	1894	0
151	20240327	165500	2250657205	1894	1894	1894	1894	0
152	20240327	165400	2250657205	1894	1894	1894	1894	13105
153	20240327	165300	2250657205	1894	1894	1894	1894	0
154	20240327	165200	2250657205	1894	1894	1894	1894	0
155	20240327	165100	2250657205	1894	1894	1894	1894	0
156	20240327	165000	2250657205	1894	1894	1894	1894	0
157	20240327	164900	2250657205	1894	1894	1894	1894	0
158	20240327	164800	2250657205	1894	1894	1894	1894	0
159	20240327	164700	2250657205	1894	1894	1894	1894	0
160	20240327	164600	2250657205	1894	1894	1894	1894	0
161	20240327	164500	2250657205	1894	1894	1894	1894	0
162	20240327	164400	2250657205	1894	1894	1894	1894	0
163	20240327	164300	2250657205	1894	1894	1894	1894	0
164	20240327	164200	2250657205	1894	1894	1894	1894	0
165	20240327	164100	2250657205	1894	1894	1894	1894	0
166	20240327	164000	2250657205	1894	1894	1894	1894	0
167	20240327	163900	2250657205	1894	1894	1894	1894	0
168	20240327	163800	2250657205	1894	1894	1894	1894	0
169	20240327	163700	2250657205	1894	1894	1894	1894	0
170	20240327	163600	2250657205	1894	1894	1894	1894	0
171	20240327	163500	2250657205	1894	1894	1894	1894	0
172	20240327	163400	2250657205	1894	1894	1894	1894	0
173	20240327	163300	2250657205	1894	1894	1894	1894	0
174	20240327	163200	2250657205	1894	1894	1894	1894	0
175	20240327	163100	2250657205	1894	1894	1894	1894	0
176	20240327	163000	2250657205	1894	1894	1894	1894	0
177	20240327	162900	2250657205	1894	1894	1894	1894	0
178	20240327	162800	2250657205	1894	1894	1894	1894	0
179	20240327	162700	2250657205	1894	1894	1894	1894	0
180	20240327	162600	2250657205	1894	1894	1894	1894	0
181	20240327	162500	2250657205	1894	1894	1894	1894	0
182	20240327	162400	2250657205	1894	1894	1894	1894	13105
183	20240327	162300	2250657205	1894	1894	1894	1894	0
184	20240327	162200	2250657205	1894	1894	1894	1894	0
185	20240327	162100	2250657205	1894	1894	1894	1894	0
186	20240327	162000	2250657205	1894	1894	1894	1894	0
187	20240327	161900	2250657205	1894	1894	1894	1894	0
188	20240327	161800	2250657205	1894	1894	1894	1894	0
189	20240327	161700	2250657205	1894	1894	1894	1894	0
190	20240327	161600	2250657205	1894	1894	1894	1894	0
191	20240327	161500	2250657205	1894	1894	1894	1894	0
192	20240327	161400	2250657205	1894	1894	1894	1894	0
193	20240327	161300	2250657205	1894	1894	1894	1894	0
194	20240327	161200	2250657205	1894	1894	1894	1894	0
195	20240327	161100	2250657205	1894	1894	1894	1894	0
196	20240327	161000	2250657205	1894	1894	1894	1894	0
197	20240327	160900	2250657205	1894	1894	1894	1894	0
198	20240327	160800	2250657205	1894	1894	1894	1894	0
199	20240327	160700	2250657205	1894	1894	1894	1894	0
200	20240327	160600	2250657205	1894	1894	1894	1894	0
201	20240327	160500	2250657205	1894	1894	1894	1894	0
202	20240327	160400	2250657205	1894	1894	1894	1894	0
203	20240327	160300	2250657205	1894	1894	1894	1894	0
204	20240327	160200	2250657205	1894	1894	1894	1894	0
205	20240327	160100	2250657205	1894	1894	1894	1894	0
206	20240327	160000	2250657205	1894	1894	1894	1894	0
207	20240327	155900	2250657205	1894	1894	1894	1894	0
208	20240327	155800	2250657205	1894	1894	1894	1894	0
209	20240327	155700	2250657205	1894	1894	1894	1894	0
210	20240327	155600	2250657205	1894	1894	1894	1894	0
211	20240327	155500	2250657205	1894	1894	1894	1894	0
212	20240327	155400	2250657205	1894	1894	1894	1894	13105
213	20240327	155300	2250657205	1894	1894	1894	1894	0
214	20240327	155200	2250657205	1894	1894	1894	1894	0
215	20240327	155100	2250657205	1894	1894	1894	1894	0
216	20240327	155000	2250657205	1894	1894	1894	1894	0
217	20240327	154900	2250657205	1894	1894	1894	1894	0
218	20240327	154800	2250657205	1894	1894	1894	1894	0
219	20240327	154700	2250657205	1894	1894	1894	1894	0
220	20240327	154600	2250657205	1894	1894	1894	1894	0
221	20240327	154500	2250657205	1894	1894	1894	1894	0
222	20240327	154400	2250657205	1894	1894	1894	1894	0
223	20240327	154300	2250657205	1894	1894	1894	1894	0
224	20240327	154200	2250657205	1894	1894	1894	1894	0
225	20240327	154100	2250657205	1894	1894	1894	1894	0
226	20240327	154000	2250657205	1894	1894	1894	1894	0
227	20240327	153900	2250657205	1894	1894	1894	1894	0
228	20240327	153800	2250657205	1894	1894	1894	1894	0
229	20240327	153700	2250657205	1894	1894	1894	1894	0
230	20240327	153600	2250657205	1894	1894	1894	1894	0
231	20240327	153500	2250657205	1894	1894	1894	1894	0
232	20240327	153400	2250657205	1894	1894	1894	1894	0
233	20240327	153300	2250657205	1894	1894	1894	1894	0
234	20240327	153200	2250657205	1894	1894	1894	1894	0
235	20240327	153100	2250657205	1894	1894	1894	1894	0
236	20240327	153000	2250657205	1894	1894	1894	1894	13105
237	20240327	152900	2225836335	1895	1895	1895	1895	0
238	20240327	152800	2225836335	1895	1895	1895	1895	0
239	20240327	152700	2225836335	1895	1895	1895	1895	0
240	20240327	152600	2225836335	1895	1895	1895	1895	0
241	20240327	152500	2225836335	1895	1895	1895	1895	0
242	20240327	152400	2225836335	1895	1895	1895	1895	0
243	20240327	152300	2225836335	1895	1895	1895	1895	0
244	20240327	152200	2225836335	1895	1895	1895	1895	0
245	20240327	152100	2225836335	1895	1895	1895	1895	0
246	20240327	152000	2225836335	1895	1895	1895	1895	0
247	20240327	151900	2225836335	1895	1880	1895	1874	2828
248	20240327	151800	2220502322	1880	1877	1883	1876	1303
249	20240327	151700	2218053174	1878	1886	1886	1878	5443
250	20240327	151600	2207809291	1887	1895	1895	1886	3758
251	20240327	151500	2200700856	1895	1895	1895	1895	527
252	20240327	151400	2199702191	1896	1898	1898	1885	1992
253	20240327	151300	2195936878	1900	1907	1907	1898	244
254	20240327	151200	2195473210	1895	1908	1908	1895	8
255	20240327	151100	2195457971	1908	1893	1910	1893	2596
256	20240327	151000	2190531566	1910	1885	1910	1880	6812
257	20240327	150900	2177571008	1885	1898	1899	1885	1182
258	20240327	150800	2175335072	1899	1897	1901	1896	4706
259	20240327	150700	2166396697	1897	1879	1897	1878	8121
260	20240327	150600	2151106189	1878	1879	1880	1878	1076
261	20240327	150500	2149084931	1879	1878	1883	1878	2423
262	20240327	150400	2144532287	1878	1879	1879	1878	2085
263	20240327	150300	2140616596	1879	1870	1879	1866	5478
264	20240327	150200	2130379405	1870	1884	1884	1870	1484
265	20240327	150100	2127604248	1884	1845	1884	1845	2396
266	20240327	150000	2123110070	1854	1853	1855	1853	873
267	20240327	145900	2121491510	1850	1844	1850	1840	6113
268	20240327	145800	2110192617	1844	1844	1849	1844	556
269	20240327	145700	2109167348	1840	1849	1849	1840	2002
270	20240327	145600	2105479391	1841	1844	1844	1841	4362
271	20240327	145500	2097443675	1844	1849	1850	1844	827
272	20240327	145400	2095915916	1850	1848	1855	1848	1207
273	20240327	145300	2093683177	1850	1840	1850	1840	41
274	20240327	145200	2093607718	1839	1842	1842	1838	3282
275	20240327	145100	2087572555	1840	1848	1856	1839	5015
276	20240327	145000	2078312844	1848	1861	1862	1847	2294
277	20240327	144900	2074055353	1861	1847	1861	1846	2609
278	20240327	144800	2069236760	1846	1872	1872	1845	8569
279	20240327	144700	2053366677	1873	1889	1889	1863	13305
280	20240327	144600	2028349520	1890	1903	1903	1887	8331
281	20240327	144500	2012599601	1887	1887	1904	1886	3782
282	20240327	144400	2005447211	1887	1905	1905	1887	3827
283	20240327	144300	1998203365	1889	1897	1907	1880	15583
284	20240327	144200	1968818185	1897	1887	1910	1885	6591
285	20240327	144100	1956268906	1887	1887	1900	1883	22065
286	20240327	144000	1914573774	1889	1922	1933	1887	36054
287	20240327	143900	1845353201	1922	1960	1963	1920	72484
288	20240327	143800	1704188937	1960	1950	1960	1937	63581
289	20240327	143700	1580134255	1911	1911	1911	1911	0
290	20240327	143600	1580134255	1911	1882	1911	1882	50993
291	20240327	143500	1483183226	1882	1887	1900	1880	45534
292	20240327	143400	1397015876	1887	1881	1887	1880	3507
293	20240327	143300	1390408446	1883	1871	1883	1871	451
294	20240327	143200	1389564613	1871	1882	1886	1871	7642
295	20240327	143100	1375229317	1881	1869	1886	1869	23016
296	20240327	143000	1331978106	1868	1862	1868	1862	296
297	20240327	142900	1331425877	1862	1854	1862	1854	381
298	20240327	142800	1330718575	1853	1853	1853	1853	1
299	20240327	142700	1330716722	1853	1853	1865	1853	14447
300	20240327	142600	1303848445	1850	1850	1851	1850	328
301	20240327	142500	1303241644	1850	1841	1850	1841	4230
302	20240327	142400	1295420485	1841	1841	1846	1841	3451
303	20240327	142300	1289062241	1833	1833	1833	1833	0
304	20240327	142200	1289062241	1833	1828	1840	1828	6766
305	20240327	142100	1276663274	1825	1824	1825	1824	251
306	20240327	142000	1276205318	1824	1824	1824	1824	80
307	20240327	141900	1276059398	1823	1823	1823	1820	1099
308	20240327	141800	1274056221	1823	1823	1824	1823	4
309	20240327	141700	1274048928	1820	1823	1823	1820	32
310	20240327	141600	1273990601	1823	1820	1823	1820	2078
311	20240327	141500	1270205728	1820	1820	1823	1820	120
312	20240327	141400	1269987298	1817	1821	1821	1817	701
313	20240327	141300	1268713562	1823	1823	1823	1823	0
314	20240327	141200	1268713562	1823	1823	1823	1823	0
315	20240327	141100	1268713562	1823	1823	1823	1823	87
316	20240327	141000	1268554961	1815	1816	1816	1815	500
317	20240327	140900	1267647460	1815	1811	1816	1810	13793
318	20240327	140800	1242637510	1811	1822	1822	1810	1195
319	20240327	140700	1240473767	1823	1825	1825	1822	7
320	20240327	140600	1240461006	1828	1830	1830	1826	11
321	20240327	140500	1240440898	1828	1831	1834	1828	2286
322	20240327	140400	1236256357	1830	1829	1831	1825	2214
323	20240327	140300	1232209821	1830	1825	1830	1825	127
324	20240327	140200	1231977466	1825	1816	1830	1816	8006
325	20240327	140100	1217376107	1816	1816	1816	1816	0
326	20240327	140000	1217376107	1816	1805	1816	1805	2424
327	20240327	135900	1212983413	1812	1812	1812	1812	0
328	20240327	135800	1212983413	1812	1812	1812	1812	0
329	20240327	135700	1212983413	1812	1809	1812	1809	120
330	20240327	135600	1212766123	1809	1809	1809	1809	6471
331	20240327	135500	1201060084	1809	1809	1809	1809	2445
332	20240327	135400	1196637079	1809	1800	1813	1800	1568
333	20240327	135300	1193802448	1805	1805	1805	1805	1076
334	20240327	135200	1191860268	1806	1806	1806	1806	0
335	20240327	135100	1191860268	1806	1800	1806	1800	100
336	20240327	135000	1191680028	1791	1790	1791	1790	3742
337	20240327	134900	1184978109	1791	1791	1791	1790	698
338	20240327	134800	1183728382	1791	1791	1794	1791	1050
339	20240327	134700	1181847802	1794	1797	1797	1794	2188
340	20240327	134600	1177919569	1800	1800	1800	1800	656
341	20240327	134500	1176738769	1800	1810	1810	1800	1146
342	20240327	134400	1174670430	1810	1819	1824	1810	7585
343	20240327	134300	1160910828	1811	1817	1819	1811	6488
344	20240327	134200	1149109276	1817	1803	1817	1801	16660
345	20240327	134100	1118962528	1801	1794	1801	1794	9506
346	20240327	134000	1101855434	1791	1791	1791	1791	0
347	20240327	133900	1101855434	1791	1791	1791	1791	29
348	20240327	133800	1101803495	1791	1791	1791	1791	0
349	20240327	133700	1101803495	1791	1791	1791	1791	0
350	20240327	133600	1101803495	1791	1791	1791	1791	128
351	20240327	133500	1101574247	1791	1791	1791	1791	0
352	20240327	133400	1101574247	1791	1791	1791	1791	4
353	20240327	133300	1101567083	1791	1790	1791	1790	1164
354	20240327	133200	1099483520	1791	1791	1791	1791	0
355	20240327	133100	1099483520	1791	1786	1791	1786	3307
356	20240327	133000	1093569635	1786	1786	1786	1786	84
357	20240327	132900	1093419611	1786	1786	1786	1786	2
358	20240327	132800	1093416039	1786	1786	1786	1786	60
359	20240327	132700	1093308879	1786	1786	1786	1786	1381
360	20240327	132600	1090842413	1790	1790	1790	1790	6
361	20240327	132500	1090831673	1784	1784	1784	1784	0
362	20240327	132400	1090831673	1784	1784	1784	1784	0
363	20240327	132300	1090831673	1784	1784	1784	1784	0
364	20240327	132200	1090831673	1784	1784	1784	1784	69
365	20240327	132100	1090708577	1783	1783	1783	1783	4
366	20240327	132000	1090701445	1782	1782	1782	1782	0
367	20240327	131900	1090701445	1782	1782	1782	1782	0
368	20240327	131800	1090701445	1782	1782	1782	1782	0
369	20240327	131700	1090701445	1782	1782	1782	1782	0
370	20240327	131600	1090701445	1782	1782	1782	1782	1
371	20240327	131500	1090699663	1791	1782	1791	1782	103
372	20240327	131400	1090515199	1782	1792	1792	1782	190
373	20240327	131300	1090175251	1792	1792	1792	1792	7
374	20240327	131200	1090162707	1792	1797	1797	1792	72
375	20240327	131100	1090033673	1797	1783	1797	1783	303
376	20240327	131000	1089491446	1784	1774	1784	1772	1695
377	20240327	130900	1086475131	1774	1774	1774	1774	200
378	20240327	130800	1086120331	1780	1780	1780	1780	338
379	20240327	130700	1085518691	1780	1780	1780	1780	832
380	20240327	130600	1084037731	1780	1776	1780	1776	802
381	20240327	130500	1082613367	1776	1776	1776	1776	0
382	20240327	130400	1082613367	1776	1768	1776	1768	186
383	20240327	130300	1082283883	1768	1768	1768	1768	50
384	20240327	130200	1082195483	1776	1767	1776	1767	3
385	20240327	130100	1082190164	1776	1776	1776	1776	0
386	20240327	130000	1082190164	1776	1776	1776	1776	0
387	20240327	125900	1082190164	1776	1764	1776	1764	221
388	20240327	125800	1081799108	1776	1764	1776	1764	2
389	20240327	125700	1081795568	1776	1776	1776	1776	491
390	20240327	125600	1080923552	1764	1764	1764	1764	0
391	20240327	125500	1080923552	1764	1764	1764	1764	0
392	20240327	125400	1080923552	1764	1764	1764	1764	1001
393	20240327	125300	1079157788	1776	1770	1776	1763	2048
394	20240327	125200	1075539640	1770	1770	1770	1770	262
395	20240327	125100	1075075900	1770	1770	1770	1770	0
396	20240327	125000	1075075900	1770	1776	1776	1770	31
397	20240327	124900	1075020850	1776	1776	1776	1776	0
398	20240327	124800	1075020850	1776	1776	1776	1776	30
399	20240327	124700	1074967570	1776	1776	1776	1776	17
400	20240327	124600	1074937378	1770	1770	1770	1770	0
401	20240327	124500	1074937378	1770	1770	1770	1770	250
402	20240327	124400	1074494878	1770	1770	1771	1770	12
403	20240327	124300	1074473636	1770	1770	1770	1770	0
404	20240327	124200	1074473636	1770	1773	1773	1770	3798
405	20240327	124100	1067751137	1775	1779	1779	1775	1728
406	20240327	124000	1064682449	1779	1779	1779	1779	22
407	20240327	123900	1064643311	1779	1779	1779	1779	0
408	20240327	123800	1064643311	1779	1779	1779	1779	171
409	20240327	123700	1064339102	1780	1780	1780	1780	0
410	20240327	123600	1064339102	1780	1782	1782	1780	83
411	20240327	123500	1064191327	1783	1783	1783	1783	89
412	20240327	123400	1064032640	1783	1783	1783	1783	0
413	20240327	123300	1064032640	1783	1784	1784	1783	65
414	20240327	123200	1063916743	1784	1784	1784	1784	280
415	20240327	123100	1063417223	1784	1785	1785	1784	303
416	20240327	123000	1062876651	1788	1788	1788	1788	1
417	20240327	122900	1062874863	1788	1788	1788	1788	306
418	20240327	122800	1062327735	1788	1788	1788	1788	0
419	20240327	122700	1062327735	1788	1788	1788	1788	0
420	20240327	122600	1062327735	1788	1788	1788	1784	34
421	20240327	122500	1062267035	1788	1788	1788	1788	0
422	20240327	122400	1062267035	1788	1798	1798	1788	102
423	20240327	122300	1062084639	1788	1798	1798	1788	409
424	20240327	122200	1061352453	1798	1798	1798	1798	53
425	20240327	122100	1061257159	1800	1790	1800	1790	1111
426	20240327	122000	1059267359	1790	1798	1800	1790	646
427	20240327	121900	1058105779	1800	1797	1800	1790	12920
428	20240327	121800	1034860379	1797	1797	1797	1797	79
429	20240327	121700	1034718416	1797	1798	1798	1797	327
430	20240327	121600	1034130545	1799	1786	1799	1786	1151
431	20240327	121500	1032064773	1783	1771	1783	1771	3545
432	20240327	121400	1025776624	1772	1772	1772	1772	0
433	20240327	121300	1025776624	1772	1772	1772	1772	0
434	20240327	121200	1025776624	1772	1772	1772	1772	3
435	20240327	121100	1025771308	1761	1761	1761	1761	2
436	20240327	121000	1025767786	1763	1763	1763	1763	0
437	20240327	120900	1025767786	1763	1759	1763	1759	1183
438	20240327	120800	1023685030	1759	1760	1760	1759	40
439	20240327	120700	1023614640	1760	1760	1760	1760	387
440	20240327	120600	1022933520	1760	1761	1761	1760	3820
441	20240327	120500	1016210025	1773	1774	1774	1773	13
442	20240327	120400	1016186975	1771	1771	1771	1771	1
443	20240327	120300	1016185204	1761	1761	1761	1761	0
444	20240327	120200	1016185204	1761	1760	1761	1760	487
445	20240327	120100	1015328047	1760	1760	1760	1760	0
446	20240327	120000	1015328047	1760	1770	1770	1760	951
447	20240327	115900	1013648717	1770	1770	1770	1770	0
448	20240327	115800	1013648717	1770	1770	1770	1770	0
449	20240327	115700	1013648717	1770	1769	1770	1769	4470
450	20240327	115600	1005736882	1770	1770	1770	1770	50
451	20240327	115500	1005648382	1770	1765	1770	1765	5133
452	20240327	115400	996565059	1765	1765	1765	1765	1
453	20240327	115300	996563294	1760	1758	1760	1758	307
454	20240327	115200	996023524	1750	1750	1750	1750	0
455	20240327	115100	996023524	1750	1751	1751	1750	1000
456	20240327	115000	994273511	1750	1750	1750	1750	0
457	20240327	114900	994273511	1750	1750	1750	1750	31
458	20240327	114800	994219261	1750	1750	1750	1750	0
459	20240327	114700	994219261	1750	1750	1750	1750	42
460	20240327	114600	994145761	1751	1751	1751	1751	530
461	20240327	114500	993217731	1751	1751	1758	1751	161
462	20240327	114400	992935610	1751	1751	1751	1751	13
463	20240327	114300	992912847	1763	1764	1764	1751	69
464	20240327	114200	992791350	1764	1752	1764	1751	906
465	20240327	114100	991204167	1752	1754	1755	1752	674
466	20240327	114000	990022044	1754	1754	1754	1754	0
467	20240327	113900	990022044	1754	1754	1754	1754	0
468	20240327	113800	990022044	1754	1754	1754	1754	115
469	20240327	113700	989820334	1754	1757	1757	1753	25
470	20240327	113600	989776456	1758	1758	1758	1758	0
471	20240327	113500	989776456	1758	1758	1758	1758	4
472	20240327	113400	989769424	1758	1758	1758	1758	0
473	20240327	113300	989769424	1758	1768	1768	1758	3
474	20240327	113200	989764140	1758	1758	1770	1758	1560
475	20240327	113100	987004233	1757	1757	1757	1757	0
476	20240327	113000	987004233	1757	1753	1757	1753	109
477	20240327	112900	986813020	1752	1748	1752	1748	2
478	20240327	112800	986809520	1748	1748	1748	1748	0
479	20240327	112700	986809520	1748	1748	1748	1748	0
480	20240327	112600	986809520	1748	1748	1748	1748	20
481	20240327	112500	986774560	1749	1750	1750	1749	504
482	20240327	112400	985892561	1750	1751	1751	1750	500
483	20240327	112300	985017560	1752	1752	1752	1752	1
484	20240327	112200	985015808	1750	1750	1750	1750	0
485	20240327	112100	985015808	1750	1750	1750	1750	0
486	20240327	112000	985015808	1750	1750	1750	1750	26
487	20240327	111900	984970308	1750	1750	1750	1750	3
488	20240327	111800	984965058	1749	1750	1759	1749	114
489	20240327	111700	984765531	1750	1750	1750	1750	2913
490	20240327	111600	979667781	1750	1750	1750	1750	1115
491	20240327	111500	977716531	1750	1750	1750	1750	318
492	20240327	111400	977160031	1750	1750	1750	1750	0
493	20240327	111300	977160031	1750	1743	1750	1743	1140
494	20240327	111200	975172962	1743	1745	1745	1743	3948
495	20240327	111100	968286544	1745	1745	1745	1745	86
496	20240327	111000	968136474	1745	1746	1746	1745	1301
497	20240327	110900	965866224	1746	1746	1746	1746	2823
498	20240327	110800	960937266	1746	1748	1748	1745	422
499	20240327	110700	960200815	1748	1748	1748	1748	31
500	20240327	110600	960146627	1748	1745	1748	1745	27
501	20240327	110500	960099506	1748	1748	1748	1745	1198
502	20240327	110400	958006631	1750	1750	1750	1748	317
503	20240327	110300	957452505	1750	1750	1750	1748	129
504	20240327	110200	957226902	1750	1750	1750	1750	67
505	20240327	110100	957109652	1750	1762	1762	1750	8169
506	20240327	110000	942761360	1762	1762	1762	1762	0
507	20240327	105900	942761360	1762	1762	1762	1762	0
508	20240327	105800	942761360	1762	1762	1762	1762	0
509	20240327	105700	942761360	1762	1762	1764	1762	213
510	20240327	105600	942385898	1762	1762	1762	1762	0
511	20240327	105500	942385898	1762	1762	1762	1762	100
512	20240327	105400	942209698	1772	1772	1772	1772	101
513	20240327	105300	942030726	1762	1762	1762	1762	103
514	20240327	105200	941849240	1762	1775	1775	1762	10
515	20240327	105100	941831607	1779	1779	1779	1779	0
516	20240327	105000	941831607	1779	1779	1779	1779	0
517	20240327	104900	941831607	1779	1779	1779	1779	81
518	20240327	104800	941687508	1780	1780	1780	1780	0
519	20240327	104700	941687508	1780	1780	1780	1780	2
520	20240327	104600	941683948	1780	1772	1780	1758	2986
521	20240327	104500	936415114	1771	1771	1771	1771	5
522	20240327	104400	936406259	1778	1788	1788	1778	23
523	20240327	104300	936365285	1776	1776	1776	1776	0
524	20240327	104200	936365285	1776	1776	1776	1776	20
525	20240327	104100	936329765	1774	1774	1774	1774	79
526	20240327	104000	936189619	1774	1771	1774	1771	216
527	20240327	103900	935806978	1771	1771	1771	1771	1
528	20240327	103800	935805207	1770	1770	1770	1770	61
529	20240327	103700	935697237	1771	1771	1771	1771	989
530	20240327	103600	933945718	1771	1771	1771	1771	200
531	20240327	103500	933591518	1773	1773	1773	1773	0
532	20240327	103400	933591518	1773	1773	1773	1773	0
533	20240327	103300	933591518	1773	1773	1773	1773	2
534	20240327	103200	933587972	1776	1776	1776	1776	0
535	20240327	103100	933587972	1776	1776	1776	1776	2
536	20240327	103000	933584420	1779	1783	1783	1779	3503
537	20240327	102900	927342201	1783	1784	1784	1783	1264
538	20240327	102800	925088416	1784	1797	1797	1784	370
539	20240327	102700	924426976	1800	1799	1813	1785	5195
540	20240327	102600	915071998	1800	1783	1800	1783	2887
541	20240327	102500	909882793	1783	1782	1783	1782	1844
542	20240327	102400	906596235	1782	1768	1783	1768	431
543	20240327	102300	905830024	1765	1765	1765	1765	61
544	20240327	102200	905722359	1765	1765	1765	1765	462
545	20240327	102100	904906929	1765	1763	1765	1763	158
546	20240327	102000	904628343	1757	1761	1763	1757	775
547	20240327	101900	903263069	1757	1755	1757	1755	751
548	20240327	101800	901944462	1755	1755	1755	1755	534
549	20240327	101700	901007292	1754	1754	1754	1754	0
550	20240327	101600	901007292	1754	1754	1754	1754	56
551	20240327	101500	900909068	1754	1754	1754	1754	172
552	20240327	101400	900607380	1754	1753	1754	1753	94
553	20240327	101300	900442542	1752	1752	1752	1752	48
554	20240327	101200	900358446	1751	1751	1751	1751	23
555	20240327	101100	900318173	1751	1751	1751	1751	50
556	20240327	101000	900230623	1750	1750	1750	1750	8
557	20240327	100900	900216623	1750	1750	1750	1750	0
558	20240327	100800	900216623	1750	1750	1750	1746	1374
559	20240327	100700	897812131	1750	1750	1750	1750	131
560	20240327	100600	897582881	1750	1746	1750	1745	778
561	20240327	100500	896224566	1746	1747	1747	1746	3625
562	20240327	100400	889895296	1747	1749	1749	1746	207
563	20240327	100300	889533756	1747	1747	1747	1747	0
564	20240327	100200	889533756	1747	1750	1750	1747	644
565	20240327	100100	888407167	1750	1753	1753	1750	1603
566	20240327	100000	885601677	1753	1753	1753	1753	10
567	20240327	095900	885584147	1753	1747	1753	1746	1283
568	20240327	095800	883338140	1750	1750	1750	1750	600
569	20240327	095700	882288140	1750	1746	1750	1746	1090
570	20240327	095600	880383000	1746	1746	1750	1746	472
571	20240327	095500	879557172	1750	1746	1750	1746	174
572	20240327	095400	879253324	1746	1745	1753	1745	27
573	20240327	095300	879206180	1745	1760	1760	1745	6857
574	20240327	095200	867221863	1755	1755	1755	1755	10
575	20240327	095100	867204313	1755	1755	1755	1755	0
576	20240327	095000	867204313	1755	1752	1755	1752	2435
577	20240327	094900	862936005	1752	1746	1752	1746	144
578	20240327	094800	862684195	1746	1746	1753	1745	3281
579	20240327	094700	856948231	1747	1746	1747	1746	853
580	20240327	094600	855458616	1746	1745	1746	1745	146
581	20240327	094500	855203731	1745	1746	1746	1745	1595
582	20240327	094400	852419078	1746	1746	1746	1746	3284
583	20240327	094300	846685214	1745	1750	1750	1745	14401
584	20240327	094200	821539860	1750	1753	1753	1750	14266
585	20240327	094100	796564879	1755	1765	1765	1755	10750
586	20240327	094000	777654497	1765	1765	1765	1765	3499
587	20240327	093900	771478762	1772	1772	1772	1772	294
588	20240327	093800	770957794	1777	1773	1777	1765	5512
589	20240327	093700	761224743	1777	1773	1779	1772	2083
590	20240327	093600	757533253	1765	1771	1780	1765	3951
591	20240327	093500	750549273	1769	1770	1783	1765	2691
592	20240327	093400	745782005	1769	1757	1769	1757	2300
593	20240327	093300	741727504	1757	1751	1757	1751	2876
594	20240327	093200	736680789	1751	1786	1786	1745	15727
595	20240327	093100	708908165	1786	1790	1790	1786	6292
596	20240327	093000	697656156	1790	1797	1797	1786	3963
597	20240327	092900	690565749	1800	1797	1800	1790	9648
598	20240327	092800	673248094	1797	1800	1800	1796	2071
599	20240327	092700	669525401	1800	1801	1803	1800	5386
600	20240327	092600	659825188	1803	1805	1806	1803	5098
601	20240327	092500	650623167	1806	1825	1825	1806	6041
602	20240327	092400	639682067	1815	1828	1829	1812	1598
603	20240327	092300	636777493	1829	1812	1829	1810	3942
604	20240327	092200	629611984	1811	1827	1835	1811	8544
605	20240327	092100	614021445	1826	1824	1838	1824	3992
606	20240327	092000	606727902	1824	1816	1824	1815	2328
607	20240327	091900	602487363	1815	1811	1824	1811	1489
608	20240327	091800	599781348	1822	1810	1822	1810	9277
609	20240327	091700	582913598	1818	1818	1818	1817	1667
610	20240327	091600	579883082	1820	1809	1820	1809	5941
611	20240327	091500	569118477	1809	1808	1812	1801	9567
612	20240327	091400	551848406	1811	1820	1821	1802	2936
613	20240327	091300	546529905	1821	1800	1828	1798	14139
614	20240327	091200	520954272	1800	1797	1807	1790	13865
615	20240327	091100	495973692	1797	1819	1819	1790	21686
616	20240327	091000	456801835	1826	1880	1880	1818	34766
617	20240327	090900	392486106	1880	1884	1890	1866	31751
618	20240327	090800	332715623	1885	1821	1885	1821	52692
619	20240327	090700	235334952	1821	1830	1834	1820	9151
620	20240327	090600	218585814	1826	1812	1837	1805	15598
621	20240327	090500	190177899	1812	1782	1813	1773	40783
622	20240327	090400	116978487	1773	1759	1799	1759	9512
623	20240327	090300	100006968	1759	1741	1785	1741	15635
624	20240327	090200	72431667	1746	1741	1746	1741	8156
625	20240327	090100	58221419	1741	1741	1741	1740	4061
626	20240327	090000	51154833	1740	1738	1741	1735	29422