KissMeData/088290/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194200	103916133	1670	1670	1670	1670	2049
3	20240329	194100	103916133	1670	1670	1670	1670	0
4	20240329	194000	103916133	1670	1670	1670	1670	0
5	20240329	193900	103916133	1670	1670	1670	1670	0
6	20240329	193800	103916133	1670	1670	1670	1670	0
7	20240329	193700	103916133	1670	1670	1670	1670	0
8	20240329	193600	103916133	1670	1670	1670	1670	0
9	20240329	193500	103916133	1670	1670	1670	1670	0
10	20240329	193400	103916133	1670	1670	1670	1670	0
11	20240329	193300	103916133	1670	1670	1670	1670	0
12	20240329	193200	103916133	1670	1670	1670	1670	0
13	20240329	193100	103916133	1670	1670	1670	1670	0
14	20240329	193000	103916133	1670	1670	1670	1670	0
15	20240329	192900	103916133	1670	1670	1670	1670	0
16	20240329	192800	103916133	1670	1670	1670	1670	0
17	20240329	192700	103916133	1670	1670	1670	1670	0
18	20240329	192600	103916133	1670	1670	1670	1670	0
19	20240329	192500	103916133	1670	1670	1670	1670	0
20	20240329	192400	103916133	1670	1670	1670	1670	0
21	20240329	192300	103916133	1670	1670	1670	1670	0
22	20240329	192200	103916133	1670	1670	1670	1670	0
23	20240329	192100	103916133	1670	1670	1670	1670	0
24	20240329	192000	103916133	1670	1670	1670	1670	0
25	20240329	191900	103916133	1670	1670	1670	1670	0
26	20240329	191800	103916133	1670	1670	1670	1670	0
27	20240329	191700	103916133	1670	1670	1670	1670	0
28	20240329	191600	103916133	1670	1670	1670	1670	0
29	20240329	191500	103916133	1670	1670	1670	1670	0
30	20240329	191400	103916133	1670	1670	1670	1670	0
31	20240329	191300	103916133	1670	1670	1670	1670	0
32	20240329	191200	103916133	1670	1670	1670	1670	2049
33	20240329	191100	103916133	1670	1670	1670	1670	0
34	20240329	191000	103916133	1670	1670	1670	1670	0
35	20240329	190900	103916133	1670	1670	1670	1670	0
36	20240329	190800	103916133	1670	1670	1670	1670	0
37	20240329	190700	103916133	1670	1670	1670	1670	0
38	20240329	190600	103916133	1670	1670	1670	1670	0
39	20240329	190500	103916133	1670	1670	1670	1670	0
40	20240329	190400	103916133	1670	1670	1670	1670	0
41	20240329	190300	103916133	1670	1670	1670	1670	0
42	20240329	190200	103916133	1670	1670	1670	1670	0
43	20240329	190100	103916133	1670	1670	1670	1670	0
44	20240329	190000	103916133	1670	1670	1670	1670	0
45	20240329	185900	103916133	1670	1670	1670	1670	0
46	20240329	185800	103916133	1670	1670	1670	1670	0
47	20240329	185700	103916133	1670	1670	1670	1670	0
48	20240329	185600	103916133	1670	1670	1670	1670	0
49	20240329	185500	103916133	1670	1670	1670	1670	0
50	20240329	185400	103916133	1670	1670	1670	1670	0
51	20240329	185300	103916133	1670	1670	1670	1670	0
52	20240329	185200	103916133	1670	1670	1670	1670	0
53	20240329	185100	103916133	1670	1670	1670	1670	0
54	20240329	185000	103916133	1670	1670	1670	1670	0
55	20240329	184900	103916133	1670	1670	1670	1670	0
56	20240329	184800	103916133	1670	1670	1670	1670	0
57	20240329	184700	103916133	1670	1670	1670	1670	0
58	20240329	184600	103916133	1670	1670	1670	1670	0
59	20240329	184500	103916133	1670	1670	1670	1670	0
60	20240329	184400	103916133	1670	1670	1670	1670	0
61	20240329	184300	103916133	1670	1670	1670	1670	0
62	20240329	184200	103916133	1670	1670	1670	1670	2049
63	20240329	184100	103916133	1670	1670	1670	1670	0
64	20240329	184000	103916133	1670	1670	1670	1670	0
65	20240329	183900	103916133	1670	1670	1670	1670	0
66	20240329	183800	103916133	1670	1670	1670	1670	0
67	20240329	183700	103916133	1670	1670	1670	1670	0
68	20240329	183600	103916133	1670	1670	1670	1670	0
69	20240329	183500	103916133	1670	1670	1670	1670	0
70	20240329	183400	103916133	1670	1670	1670	1670	0
71	20240329	183300	103916133	1670	1670	1670	1670	0
72	20240329	183200	103916133	1670	1670	1670	1670	0
73	20240329	183100	103916133	1670	1670	1670	1670	0
74	20240329	183000	103916133	1670	1670	1670	1670	0
75	20240329	182900	103916133	1670	1670	1670	1670	0
76	20240329	182800	103916133	1670	1670	1670	1670	0
77	20240329	182700	103916133	1670	1670	1670	1670	0
78	20240329	182600	103916133	1670	1670	1670	1670	0
79	20240329	182500	103916133	1670	1670	1670	1670	0
80	20240329	182400	103916133	1670	1670	1670	1670	0
81	20240329	182300	103916133	1670	1670	1670	1670	0
82	20240329	182200	103916133	1670	1670	1670	1670	0
83	20240329	182100	103916133	1670	1670	1670	1670	0
84	20240329	182000	103916133	1670	1670	1670	1670	0
85	20240329	181900	103916133	1670	1670	1670	1670	0
86	20240329	181800	103916133	1670	1670	1670	1670	0
87	20240329	181700	103916133	1670	1670	1670	1670	0
88	20240329	181600	103916133	1670	1670	1670	1670	0
89	20240329	181500	103916133	1670	1670	1670	1670	0
90	20240329	181400	103916133	1670	1670	1670	1670	0
91	20240329	181300	103916133	1670	1670	1670	1670	0
92	20240329	181200	103916133	1670	1670	1670	1670	2049
93	20240329	181100	103916133	1670	1670	1670	1670	0
94	20240329	181000	103916133	1670	1670	1670	1670	0
95	20240329	180900	103916133	1670	1670	1670	1670	0
96	20240329	180800	103916133	1670	1670	1670	1670	0
97	20240329	180700	103916133	1670	1670	1670	1670	0
98	20240329	180600	103916133	1670	1670	1670	1670	0
99	20240329	180500	103916133	1670	1670	1670	1670	0
100	20240329	180400	103916133	1670	1670	1670	1670	0
101	20240329	180300	103916133	1670	1670	1670	1670	0
102	20240329	180200	103916133	1670	1670	1670	1670	0
103	20240329	180100	103916133	1670	1670	1670	1670	0
104	20240329	180000	103916133	1670	1670	1670	1670	0
105	20240329	175900	103916133	1670	1670	1670	1670	0
106	20240329	175800	103916133	1670	1670	1670	1670	0
107	20240329	175700	103916133	1670	1670	1670	1670	0
108	20240329	175600	103916133	1670	1670	1670	1670	0
109	20240329	175500	103916133	1670	1670	1670	1670	0
110	20240329	175400	103916133	1670	1670	1670	1670	0
111	20240329	175300	103916133	1670	1670	1670	1670	0
112	20240329	175200	103916133	1670	1670	1670	1670	0
113	20240329	175100	103916133	1670	1670	1670	1670	0
114	20240329	175000	103916133	1670	1670	1670	1670	0
115	20240329	174900	103916133	1670	1670	1670	1670	0
116	20240329	174800	103916133	1670	1670	1670	1670	0
117	20240329	174700	103916133	1670	1670	1670	1670	0
118	20240329	174600	103916133	1670	1670	1670	1670	0
119	20240329	174500	103916133	1670	1670	1670	1670	0
120	20240329	174400	103916133	1670	1670	1670	1670	0
121	20240329	174300	103916133	1670	1670	1670	1670	0
122	20240329	174200	103916133	1670	1670	1670	1670	2049
123	20240329	174100	103916133	1670	1670	1670	1670	0
124	20240329	174000	103916133	1670	1670	1670	1670	0
125	20240329	173900	103916133	1670	1670	1670	1670	0
126	20240329	173800	103916133	1670	1670	1670	1670	0
127	20240329	173700	103916133	1670	1670	1670	1670	0
128	20240329	173600	103916133	1670	1670	1670	1670	0
129	20240329	173500	103916133	1670	1670	1670	1670	0
130	20240329	173400	103916133	1670	1670	1670	1670	0
131	20240329	173300	103916133	1670	1670	1670	1670	0
132	20240329	173200	103916133	1670	1670	1670	1670	0
133	20240329	173100	103916133	1670	1670	1670	1670	0
134	20240329	173000	103916133	1670	1670	1670	1670	0
135	20240329	172900	103916133	1670	1670	1670	1670	0
136	20240329	172800	103916133	1670	1670	1670	1670	0
137	20240329	172700	103916133	1670	1670	1670	1670	0
138	20240329	172600	103916133	1670	1670	1670	1670	0
139	20240329	172500	103916133	1670	1670	1670	1670	0
140	20240329	172400	103916133	1670	1670	1670	1670	0
141	20240329	172300	103916133	1670	1670	1670	1670	0
142	20240329	172200	103916133	1670	1670	1670	1670	0
143	20240329	172100	103916133	1670	1670	1670	1670	0
144	20240329	172000	103916133	1670	1670	1670	1670	0
145	20240329	171900	103916133	1670	1670	1670	1670	0
146	20240329	171800	103916133	1670	1670	1670	1670	0
147	20240329	171700	103916133	1670	1670	1670	1670	0
148	20240329	171600	103916133	1670	1670	1670	1670	0
149	20240329	171500	103916133	1670	1670	1670	1670	0
150	20240329	171400	103916133	1670	1670	1670	1670	0
151	20240329	171300	103916133	1670	1670	1670	1670	0
152	20240329	171200	103916133	1670	1670	1670	1670	2049
153	20240329	171100	103916133	1670	1670	1670	1670	0
154	20240329	171000	103916133	1670	1670	1670	1670	0
155	20240329	170900	103916133	1670	1670	1670	1670	0
156	20240329	170800	103916133	1670	1670	1670	1670	0
157	20240329	170700	103916133	1670	1670	1670	1670	0
158	20240329	170600	103916133	1670	1670	1670	1670	0
159	20240329	170500	103916133	1670	1670	1670	1670	0
160	20240329	170400	103916133	1670	1670	1670	1670	0
161	20240329	170300	103916133	1670	1670	1670	1670	0
162	20240329	170200	103916133	1670	1670	1670	1670	0
163	20240329	170100	103916133	1670	1670	1670	1670	0
164	20240329	170000	103916133	1670	1670	1670	1670	0
165	20240329	165900	103916133	1670	1670	1670	1670	0
166	20240329	165800	103916133	1670	1670	1670	1670	0
167	20240329	165700	103916133	1670	1670	1670	1670	0
168	20240329	165600	103916133	1670	1670	1670	1670	0
169	20240329	165500	103916133	1670	1670	1670	1670	0
170	20240329	165400	103916133	1670	1670	1670	1670	0
171	20240329	165300	103916133	1670	1670	1670	1670	0
172	20240329	165200	103916133	1670	1670	1670	1670	0
173	20240329	165100	103916133	1670	1670	1670	1670	0
174	20240329	165000	103916133	1670	1670	1670	1670	0
175	20240329	164900	103916133	1670	1670	1670	1670	0
176	20240329	164800	103916133	1670	1670	1670	1670	0
177	20240329	164700	103916133	1670	1670	1670	1670	0
178	20240329	164600	103916133	1670	1670	1670	1670	0
179	20240329	164500	103916133	1670	1670	1670	1670	0
180	20240329	164400	103916133	1670	1670	1670	1670	0
181	20240329	164300	103916133	1670	1670	1670	1670	0
182	20240329	164200	103916133	1670	1670	1670	1670	2049
183	20240329	164100	103916133	1670	1670	1670	1670	0
184	20240329	164000	103916133	1670	1670	1670	1670	0
185	20240329	163900	103916133	1670	1670	1670	1670	0
186	20240329	163800	103916133	1670	1670	1670	1670	0
187	20240329	163700	103916133	1670	1670	1670	1670	0
188	20240329	163600	103916133	1670	1670	1670	1670	0
189	20240329	163500	103916133	1670	1670	1670	1670	0
190	20240329	163400	103916133	1670	1670	1670	1670	0
191	20240329	163300	103916133	1670	1670	1670	1670	0
192	20240329	163200	103916133	1670	1670	1670	1670	0
193	20240329	163100	103916133	1670	1670	1670	1670	0
194	20240329	163000	103916133	1670	1670	1670	1670	0
195	20240329	162900	103916133	1670	1670	1670	1670	0
196	20240329	162800	103916133	1670	1670	1670	1670	0
197	20240329	162700	103916133	1670	1670	1670	1670	0
198	20240329	162600	103916133	1670	1670	1670	1670	0
199	20240329	162500	103916133	1670	1670	1670	1670	0
200	20240329	162400	103916133	1670	1670	1670	1670	0
201	20240329	162300	103916133	1670	1670	1670	1670	0
202	20240329	162200	103916133	1670	1670	1670	1670	0
203	20240329	162100	103916133	1670	1670	1670	1670	0
204	20240329	162000	103916133	1670	1670	1670	1670	0
205	20240329	161900	103916133	1670	1670	1670	1670	0
206	20240329	161800	103916133	1670	1670	1670	1670	0
207	20240329	161700	103916133	1670	1670	1670	1670	0
208	20240329	161600	103916133	1670	1670	1670	1670	0
209	20240329	161500	103916133	1670	1670	1670	1670	0
210	20240329	161400	103916133	1670	1670	1670	1670	0
211	20240329	161300	103916133	1670	1670	1670	1670	0
212	20240329	161200	103916133	1670	1670	1670	1670	2049
213	20240329	161100	103916133	1670	1670	1670	1670	0
214	20240329	161000	103916133	1670	1670	1670	1670	0
215	20240329	160900	103916133	1670	1670	1670	1670	0
216	20240329	160800	103916133	1670	1670	1670	1670	0
217	20240329	160700	103916133	1670	1670	1670	1670	0
218	20240329	160600	103916133	1670	1670	1670	1670	0
219	20240329	160500	103916133	1670	1670	1670	1670	0
220	20240329	160400	103916133	1670	1670	1670	1670	0
221	20240329	160300	103916133	1670	1670	1670	1670	0
222	20240329	160200	103916133	1670	1670	1670	1670	0
223	20240329	160100	103916133	1670	1670	1670	1670	0
224	20240329	160000	103916133	1670	1670	1670	1670	0
225	20240329	155900	103916133	1670	1670	1670	1670	0
226	20240329	155800	103916133	1670	1670	1670	1670	0
227	20240329	155700	103916133	1670	1670	1670	1670	0
228	20240329	155600	103916133	1670	1670	1670	1670	0
229	20240329	155500	103916133	1670	1670	1670	1670	0
230	20240329	155400	103916133	1670	1670	1670	1670	0
231	20240329	155300	103916133	1670	1670	1670	1670	0
232	20240329	155200	103916133	1670	1670	1670	1670	0
233	20240329	155100	103916133	1670	1670	1670	1670	0
234	20240329	155000	103916133	1670	1670	1670	1670	0
235	20240329	154900	103916133	1670	1670	1670	1670	0
236	20240329	154800	103916133	1670	1670	1670	1670	0
237	20240329	154700	103916133	1670	1670	1670	1670	0
238	20240329	154600	103916133	1670	1670	1670	1670	0
239	20240329	154500	103916133	1670	1670	1670	1670	0
240	20240329	154400	103916133	1670	1670	1670	1670	0
241	20240329	154300	103916133	1670	1670	1670	1670	0
242	20240329	154200	103916133	1670	1670	1670	1670	2049
243	20240329	154100	103916133	1670	1670	1670	1670	0
244	20240329	154000	103916133	1670	1670	1670	1670	0
245	20240329	153900	103916133	1670	1670	1670	1670	0
246	20240329	153800	103916133	1670	1670	1670	1670	0
247	20240329	153700	103916133	1670	1670	1670	1670	0
248	20240329	153600	103916133	1670	1670	1670	1670	0
249	20240329	153500	103916133	1670	1670	1670	1670	0
250	20240329	153400	103916133	1670	1670	1670	1670	0
251	20240329	153300	103916133	1670	1670	1670	1670	0
252	20240329	153200	103916133	1670	1670	1670	1670	0
253	20240329	153100	103916133	1670	1670	1670	1670	0
254	20240329	153000	103916133	1670	1670	1670	1670	2049
255	20240329	152900	100494303	1670	1670	1670	1670	0
256	20240329	152800	100494303	1670	1670	1670	1670	0
257	20240329	152700	100494303	1670	1670	1670	1670	0
258	20240329	152600	100494303	1670	1670	1670	1670	0
259	20240329	152500	100494303	1670	1670	1670	1670	0
260	20240329	152400	100494303	1670	1670	1670	1670	0
261	20240329	152300	100494303	1670	1670	1670	1670	0
262	20240329	152200	100494303	1670	1670	1670	1670	0
263	20240329	152100	100494303	1670	1670	1670	1670	0
264	20240329	152000	100494303	1670	1670	1670	1670	0
265	20240329	151900	100494303	1670	1653	1670	1653	299
266	20240329	151800	99997094	1663	1663	1663	1656	58
267	20240329	151700	99901032	1662	1660	1663	1660	601
268	20240329	151600	98902250	1660	1660	1661	1660	611
269	20240329	151500	97887989	1660	1656	1660	1656	445
270	20240329	151400	97151065	1657	1657	1657	1657	0
271	20240329	151300	97151065	1657	1657	1657	1657	0
272	20240329	151200	97151065	1657	1657	1657	1657	0
273	20240329	151100	97151065	1657	1657	1657	1657	0
274	20240329	151000	97151065	1657	1657	1657	1657	4
275	20240329	150900	97144437	1657	1657	1657	1657	0
276	20240329	150800	97144437	1657	1657	1657	1657	0
277	20240329	150700	97144437	1657	1652	1657	1652	2
278	20240329	150600	97141128	1657	1657	1657	1657	0
279	20240329	150500	97141128	1657	1657	1657	1657	5
280	20240329	150400	97132843	1657	1657	1657	1657	0
281	20240329	150300	97132843	1657	1657	1657	1657	0
282	20240329	150200	97132843	1657	1657	1657	1657	0
283	20240329	150100	97132843	1657	1657	1657	1657	0
284	20240329	150000	97132843	1657	1657	1657	1657	0
285	20240329	145900	97132843	1657	1657	1657	1657	0
286	20240329	145800	97132843	1657	1657	1657	1657	0
287	20240329	145700	97132843	1657	1657	1657	1657	5
288	20240329	145600	97124558	1657	1651	1657	1650	25
289	20240329	145500	97083281	1659	1659	1659	1659	0
290	20240329	145400	97083281	1659	1659	1659	1659	0
291	20240329	145300	97083281	1659	1659	1659	1659	50
292	20240329	145200	97000331	1659	1659	1659	1659	0
293	20240329	145100	97000331	1659	1659	1659	1659	159
294	20240329	145000	96736550	1659	1650	1659	1650	1001
295	20240329	144900	95084891	1659	1659	1659	1659	0
296	20240329	144800	95084891	1659	1659	1659	1659	0
297	20240329	144700	95084891	1659	1659	1659	1659	0
298	20240329	144600	95084891	1659	1651	1659	1651	58
299	20240329	144500	94989125	1659	1659	1659	1659	0
300	20240329	144400	94989125	1659	1659	1659	1659	1
301	20240329	144300	94987466	1650	1649	1650	1649	218
302	20240329	144200	94627908	1649	1649	1649	1649	0
303	20240329	144100	94627908	1649	1649	1649	1649	0
304	20240329	144000	94627908	1649	1649	1649	1649	0
305	20240329	143900	94627908	1649	1649	1649	1649	0
306	20240329	143800	94627908	1649	1649	1649	1649	0
307	20240329	143700	94627908	1649	1649	1649	1649	0
308	20240329	143600	94627908	1649	1649	1649	1649	0
309	20240329	143500	94627908	1649	1649	1649	1649	0
310	20240329	143400	94627908	1649	1649	1649	1649	0
311	20240329	143300	94627908	1649	1649	1649	1649	0
312	20240329	143200	94627908	1649	1649	1649	1649	0
313	20240329	143100	94627908	1649	1649	1649	1649	0
314	20240329	143000	94627908	1649	1649	1649	1649	3
315	20240329	142900	94622961	1650	1650	1650	1650	0
316	20240329	142800	94622961	1650	1650	1650	1650	0
317	20240329	142700	94622961	1650	1650	1650	1650	0
318	20240329	142600	94622961	1650	1650	1650	1650	0
319	20240329	142500	94622961	1650	1650	1650	1650	3
320	20240329	142400	94618011	1650	1650	1650	1650	1
321	20240329	142300	94616361	1650	1650	1650	1650	0
322	20240329	142200	94616361	1650	1650	1650	1650	0
323	20240329	142100	94616361	1650	1650	1650	1650	0
324	20240329	142000	94616361	1650	1650	1650	1650	0
325	20240329	141900	94616361	1650	1650	1650	1650	0
326	20240329	141800	94616361	1650	1650	1650	1650	1
327	20240329	141700	94614711	1643	1642	1650	1642	5
328	20240329	141600	94606490	1650	1650	1650	1650	1
329	20240329	141500	94604840	1642	1644	1650	1642	7
330	20240329	141400	94593329	1658	1658	1658	1658	0
331	20240329	141300	94593329	1658	1658	1658	1658	1
332	20240329	141200	94591671	1660	1660	1660	1660	0
333	20240329	141100	94591671	1660	1660	1660	1660	0
334	20240329	141000	94591671	1660	1660	1660	1660	0
335	20240329	140900	94591671	1660	1660	1660	1660	0
336	20240329	140800	94591671	1660	1649	1660	1640	250
337	20240329	140700	94180941	1660	1660	1660	1660	0
338	20240329	140600	94180941	1660	1660	1660	1660	0
339	20240329	140500	94180941	1660	1650	1660	1650	1052
340	20240329	140400	92445131	1660	1660	1660	1660	0
341	20240329	140300	92445131	1660	1650	1660	1650	1201
342	20240329	140200	90463471	1660	1660	1660	1660	0
343	20240329	140100	90463471	1660	1660	1660	1660	2
344	20240329	140000	90460151	1651	1656	1656	1650	1801
345	20240329	135900	87488254	1662	1656	1663	1656	744
346	20240329	135800	86252857	1656	1650	1656	1650	47
347	20240329	135700	86175301	1650	1650	1650	1650	1
348	20240329	135600	86173651	1650	1650	1650	1649	27
349	20240329	135500	86129122	1650	1650	1650	1650	26
350	20240329	135400	86086222	1650	1650	1650	1650	1
351	20240329	135300	86084572	1650	1650	1650	1650	0
352	20240329	135200	86084572	1650	1650	1650	1650	0
353	20240329	135100	86084572	1650	1650	1650	1650	0
354	20240329	135000	86084572	1650	1650	1655	1650	1066
355	20240329	134900	84322066	1650	1650	1650	1650	0
356	20240329	134800	84322066	1650	1650	1650	1650	0
357	20240329	134700	84322066	1650	1650	1650	1650	0
358	20240329	134600	84322066	1650	1650	1650	1650	1
359	20240329	134500	84320416	1650	1650	1650	1650	198
360	20240329	134400	83993716	1650	1643	1650	1643	2302
361	20240329	134300	80202444	1643	1643	1643	1643	375
362	20240329	134200	79586319	1643	1643	1643	1643	0
363	20240329	134100	79586319	1643	1643	1643	1643	625
364	20240329	134000	78559444	1643	1643	1643	1643	0
365	20240329	133900	78559444	1643	1643	1643	1643	7
366	20240329	133800	78547943	1643	1643	1643	1643	0
367	20240329	133700	78547943	1643	1643	1643	1643	1
368	20240329	133600	78546300	1639	1639	1639	1639	0
369	20240329	133500	78546300	1639	1639	1639	1639	20
370	20240329	133400	78513520	1639	1639	1639	1639	2
371	20240329	133300	78510242	1643	1643	1643	1643	114
372	20240329	133200	78322940	1643	1640	1643	1640	482
373	20240329	133100	77531611	1641	1645	1645	1641	112
374	20240329	133000	77347611	1645	1645	1645	1645	111
375	20240329	132900	77165016	1643	1643	1643	1643	252
376	20240329	132800	76750980	1643	1643	1643	1643	1
377	20240329	132700	76749337	1641	1641	1641	1641	252
378	20240329	132600	76335805	1641	1641	1641	1641	0
379	20240329	132500	76335805	1641	1641	1641	1641	0
380	20240329	132400	76335805	1641	1641	1641	1641	0
381	20240329	132300	76335805	1641	1640	1641	1640	2
382	20240329	132200	76332524	1641	1641	1641	1641	26
383	20240329	132100	76289858	1641	1641	1641	1641	30
384	20240329	132000	76240628	1641	1641	1641	1641	1
385	20240329	131900	76238987	1640	1641	1641	1640	836
386	20240329	131800	74867291	1642	1642	1642	1642	6
387	20240329	131700	74857439	1642	1642	1642	1642	1114
388	20240329	131600	73028251	1642	1642	1642	1642	1
389	20240329	131500	73026609	1643	1643	1643	1643	0
390	20240329	131400	73026609	1643	1645	1645	1643	1027
391	20240329	131300	71337248	1643	1643	1643	1643	0
392	20240329	131200	71337248	1643	1644	1644	1643	652
393	20240329	131100	70265570	1645	1645	1645	1645	1024
394	20240329	131000	68581090	1646	1646	1646	1646	0
395	20240329	130900	68581090	1646	1647	1647	1646	1302
396	20240329	130800	66436910	1647	1647	1647	1647	0
397	20240329	130700	66436910	1647	1650	1650	1647	300
398	20240329	130600	65942777	1654	1654	1654	1654	0
399	20240329	130500	65942777	1654	1654	1654	1654	1
400	20240329	130400	65941123	1654	1654	1654	1654	300
401	20240329	130300	65444923	1654	1654	1654	1654	0
402	20240329	130200	65444923	1654	1654	1654	1654	0
403	20240329	130100	65444923	1654	1654	1654	1654	0
404	20240329	130000	65444923	1654	1654	1654	1654	0
405	20240329	125900	65444923	1654	1654	1654	1654	0
406	20240329	125800	65444923	1654	1654	1654	1654	0
407	20240329	125700	65444923	1654	1654	1654	1654	1
408	20240329	125600	65443269	1647	1647	1647	1647	0
409	20240329	125500	65443269	1647	1648	1648	1647	1000
410	20240329	125400	63795857	1654	1654	1654	1654	0
411	20240329	125300	63795857	1654	1654	1654	1654	6
412	20240329	125200	63785933	1654	1654	1654	1654	0
413	20240329	125100	63785933	1654	1654	1654	1654	0
414	20240329	125000	63785933	1654	1654	1654	1654	5
415	20240329	124900	63777663	1654	1654	1654	1654	0
416	20240329	124800	63777663	1654	1654	1654	1654	0
417	20240329	124700	63777663	1654	1654	1654	1654	0
418	20240329	124600	63777663	1654	1654	1654	1654	1
419	20240329	124500	63776009	1648	1651	1651	1648	4370
420	20240329	124400	56566936	1651	1651	1651	1651	700
421	20240329	124300	55411236	1654	1654	1654	1654	1
422	20240329	124200	55409582	1652	1652	1652	1652	0
423	20240329	124100	55409582	1652	1652	1652	1652	0
424	20240329	124000	55409582	1652	1652	1652	1652	0
425	20240329	123900	55409582	1652	1652	1652	1652	0
426	20240329	123800	55409582	1652	1652	1652	1652	0
427	20240329	123700	55409582	1652	1652	1652	1652	0
428	20240329	123600	55409582	1652	1652	1652	1652	0
429	20240329	123500	55409582	1652	1652	1652	1652	0
430	20240329	123400	55409582	1652	1652	1652	1652	7
431	20240329	123300	55398018	1652	1652	1652	1652	0
432	20240329	123200	55398018	1652	1652	1652	1652	0
433	20240329	123100	55398018	1652	1652	1652	1652	0
434	20240329	123000	55398018	1652	1652	1652	1652	1
435	20240329	122900	55396366	1651	1651	1651	1651	2
436	20240329	122800	55393064	1651	1652	1652	1651	138
437	20240329	122700	55165218	1652	1652	1652	1652	52
438	20240329	122600	55079314	1652	1652	1652	1652	10
439	20240329	122500	55062794	1652	1652	1652	1652	32
440	20240329	122400	55009930	1653	1654	1654	1653	20
441	20240329	122300	54976856	1655	1655	1655	1655	25
442	20240329	122200	54935481	1655	1655	1655	1655	10
443	20240329	122100	54918931	1655	1655	1655	1655	0
444	20240329	122000	54918931	1655	1655	1655	1655	0
445	20240329	121900	54918931	1655	1655	1655	1655	0
446	20240329	121800	54918931	1655	1655	1655	1655	0
447	20240329	121700	54918931	1655	1655	1655	1655	0
448	20240329	121600	54918931	1655	1655	1655	1655	0
449	20240329	121500	54918931	1655	1655	1655	1655	0
450	20240329	121400	54918931	1655	1655	1655	1655	0
451	20240329	121300	54918931	1655	1655	1655	1655	0
452	20240329	121200	54918931	1655	1655	1655	1655	0
453	20240329	121100	54918931	1655	1655	1655	1655	0
454	20240329	121000	54918931	1655	1655	1655	1655	0
455	20240329	120900	54918931	1655	1655	1655	1655	0
456	20240329	120800	54918931	1655	1655	1655	1655	0
457	20240329	120700	54918931	1655	1655	1655	1655	0
458	20240329	120600	54918931	1655	1655	1655	1655	3
459	20240329	120500	54913966	1656	1656	1656	1656	4
460	20240329	120400	54907342	1656	1656	1656	1656	13
461	20240329	120300	54885814	1657	1657	1657	1657	3
462	20240329	120200	54880843	1656	1655	1656	1655	3
463	20240329	120100	54875876	1657	1657	1657	1657	0
464	20240329	120000	54875876	1657	1657	1657	1657	0
465	20240329	115900	54875876	1657	1657	1657	1657	0
466	20240329	115800	54875876	1657	1657	1657	1657	0
467	20240329	115700	54875876	1657	1657	1657	1657	1
468	20240329	115600	54874219	1657	1657	1657	1657	0
469	20240329	115500	54874219	1657	1657	1657	1657	0
470	20240329	115400	54874219	1657	1657	1657	1657	1
471	20240329	115300	54872562	1652	1652	1652	1652	0
472	20240329	115200	54872562	1652	1652	1652	1652	0
473	20240329	115100	54872562	1652	1652	1652	1652	661
474	20240329	115000	53780590	1652	1652	1652	1652	665
475	20240329	114900	52682010	1648	1648	1648	1648	40
476	20240329	114800	52616090	1648	1648	1648	1648	0
477	20240329	114700	52616090	1648	1650	1650	1648	1754
478	20240329	114600	49723516	1651	1651	1651	1651	0
479	20240329	114500	49723516	1651	1651	1651	1651	0
480	20240329	114400	49723516	1651	1651	1651	1651	0
481	20240329	114300	49723516	1651	1651	1651	1651	0
482	20240329	114200	49723516	1651	1651	1651	1651	0
483	20240329	114100	49723516	1651	1651	1651	1651	137
484	20240329	114000	49497329	1651	1653	1653	1651	1127
485	20240329	113900	47635777	1658	1658	1658	1658	1
486	20240329	113800	47634119	1658	1658	1658	1658	0
487	20240329	113700	47634119	1658	1658	1658	1658	0
488	20240329	113600	47634119	1658	1658	1658	1658	0
489	20240329	113500	47634119	1658	1658	1658	1658	0
490	20240329	113400	47634119	1658	1658	1658	1658	0
491	20240329	113300	47634119	1658	1658	1658	1658	0
492	20240329	113200	47634119	1658	1658	1658	1658	0
493	20240329	113100	47634119	1658	1658	1658	1658	0
494	20240329	113000	47634119	1658	1658	1658	1658	0
495	20240329	112900	47634119	1658	1658	1658	1658	1
496	20240329	112800	47632461	1653	1653	1653	1653	0
497	20240329	112700	47632461	1653	1657	1657	1653	7
498	20240329	112600	47620872	1658	1658	1658	1658	1
499	20240329	112500	47619214	1658	1658	1658	1658	2
500	20240329	112400	47615898	1658	1658	1658	1658	0
501	20240329	112300	47615898	1658	1658	1658	1658	10
502	20240329	112200	47599318	1658	1658	1658	1658	0
503	20240329	112100	47599318	1658	1658	1658	1658	0
504	20240329	112000	47599318	1658	1658	1658	1658	0
505	20240329	111900	47599318	1658	1658	1658	1658	0
506	20240329	111800	47599318	1658	1658	1658	1658	0
507	20240329	111700	47599318	1658	1653	1658	1653	101
508	20240329	111600	47432360	1658	1658	1658	1658	0
509	20240329	111500	47432360	1658	1658	1658	1658	0
510	20240329	111400	47432360	1658	1658	1658	1658	0
511	20240329	111300	47432360	1658	1658	1658	1658	172
512	20240329	111200	47147184	1653	1653	1658	1653	102
513	20240329	111100	46978573	1653	1656	1656	1653	154
514	20240329	111000	46723754	1658	1658	1658	1658	0
515	20240329	110900	46723754	1658	1658	1658	1658	99
516	20240329	110800	46559612	1658	1658	1658	1658	0
517	20240329	110700	46559612	1658	1658	1658	1658	3
518	20240329	110600	46554638	1658	1658	1658	1658	0
519	20240329	110500	46554638	1658	1658	1658	1658	0
520	20240329	110400	46554638	1658	1658	1658	1658	1
521	20240329	110300	46552980	1658	1658	1658	1658	0
522	20240329	110200	46552980	1658	1658	1658	1658	0
523	20240329	110100	46552980	1658	1658	1658	1658	229
524	20240329	110000	46173298	1658	1658	1658	1658	0
525	20240329	105900	46173298	1658	1658	1658	1658	1
526	20240329	105800	46171640	1655	1655	1655	1655	0
527	20240329	105700	46171640	1655	1655	1655	1655	0
528	20240329	105600	46171640	1655	1655	1655	1655	20
529	20240329	105500	46138540	1658	1658	1658	1658	0
530	20240329	105400	46138540	1658	1658	1658	1658	0
531	20240329	105300	46138540	1658	1658	1658	1658	8
532	20240329	105200	46125276	1657	1657	1657	1657	22
533	20240329	105100	46088822	1657	1657	1657	1657	0
534	20240329	105000	46088822	1657	1657	1657	1657	0
535	20240329	104900	46088822	1657	1657	1657	1657	500
536	20240329	104800	45260322	1658	1658	1658	1658	0
537	20240329	104700	45260322	1658	1658	1658	1658	0
538	20240329	104600	45260322	1658	1658	1658	1658	0
539	20240329	104500	45260322	1658	1658	1658	1658	0
540	20240329	104400	45260322	1658	1658	1658	1658	1
541	20240329	104300	45258664	1658	1658	1658	1658	0
542	20240329	104200	45258664	1658	1658	1658	1658	0
543	20240329	104100	45258664	1658	1657	1658	1657	509
544	20240329	104000	44415212	1657	1657	1657	1657	0
545	20240329	103900	44415212	1657	1657	1657	1657	530
546	20240329	103800	43537002	1653	1653	1653	1653	0
547	20240329	103700	43537002	1653	1653	1653	1653	0
548	20240329	103600	43537002	1653	1653	1653	1653	0
549	20240329	103500	43537002	1653	1653	1653	1653	61
550	20240329	103400	43436169	1653	1657	1657	1653	2
551	20240329	103300	43432859	1657	1652	1657	1652	501
552	20240329	103200	42605202	1652	1652	1652	1652	0
553	20240329	103100	42605202	1652	1652	1652	1652	0
554	20240329	103000	42605202	1652	1652	1652	1652	0
555	20240329	102900	42605202	1652	1652	1652	1652	292
556	20240329	102800	42122818	1652	1652	1652	1652	1
557	20240329	102700	42121166	1652	1652	1652	1652	100
558	20240329	102600	41955966	1658	1658	1658	1658	0
559	20240329	102500	41955966	1658	1658	1658	1658	0
560	20240329	102400	41955966	1658	1658	1658	1658	0
561	20240329	102300	41955966	1658	1658	1658	1658	0
562	20240329	102200	41955966	1658	1658	1658	1658	2
563	20240329	102100	41952650	1658	1658	1658	1658	0
564	20240329	102000	41952650	1658	1658	1658	1658	0
565	20240329	101900	41952650	1658	1658	1658	1658	1
566	20240329	101800	41950992	1650	1650	1650	1649	388
567	20240329	101700	41310880	1658	1658	1658	1658	1
568	20240329	101600	41309222	1659	1659	1659	1659	0
569	20240329	101500	41309222	1659	1659	1659	1659	0
570	20240329	101400	41309222	1659	1659	1659	1659	1
571	20240329	101300	41307563	1651	1650	1651	1650	34
572	20240329	101200	41251439	1649	1652	1652	1649	438
573	20240329	101100	40528594	1654	1654	1654	1654	41
574	20240329	101000	40460780	1654	1653	1654	1653	20
575	20240329	100900	40427719	1652	1653	1653	1652	115
576	20240329	100800	40237738	1653	1653	1653	1653	1
577	20240329	100700	40236085	1649	1653	1653	1649	120
578	20240329	100600	40037919	1655	1655	1655	1655	46
579	20240329	100500	39961789	1655	1655	1655	1655	0
580	20240329	100400	39961789	1655	1655	1655	1655	0
581	20240329	100300	39961789	1655	1655	1655	1655	1
582	20240329	100200	39960134	1661	1661	1661	1661	0
583	20240329	100100	39960134	1661	1661	1661	1661	3
584	20240329	100000	39955151	1657	1659	1659	1657	12
585	20240329	095900	39935255	1659	1659	1659	1659	1
586	20240329	095800	39933596	1659	1659	1659	1659	0
587	20240329	095700	39933596	1659	1659	1659	1659	0
588	20240329	095600	39933596	1659	1659	1659	1659	7
589	20240329	095500	39921983	1659	1659	1659	1659	0
590	20240329	095400	39921983	1659	1659	1659	1659	0
591	20240329	095300	39921983	1659	1659	1659	1659	1
592	20240329	095200	39920324	1648	1654	1654	1648	950
593	20240329	095100	38354231	1660	1660	1660	1660	0
594	20240329	095000	38354231	1660	1660	1660	1660	0
595	20240329	094900	38354231	1660	1660	1660	1660	0
596	20240329	094800	38354231	1660	1660	1660	1660	1
597	20240329	094700	38352571	1661	1660	1661	1660	50
598	20240329	094600	38269564	1661	1659	1661	1659	500
599	20240329	094500	37439470	1661	1661	1661	1661	0
600	20240329	094400	37439470	1661	1661	1661	1661	0
601	20240329	094300	37439470	1661	1661	1661	1661	0
602	20240329	094200	37439470	1661	1661	1661	1661	0
603	20240329	094100	37439470	1661	1660	1661	1660	200
604	20240329	094000	37107418	1660	1660	1660	1660	1
605	20240329	093900	37105758	1658	1660	1660	1658	54
606	20240329	093800	37016224	1658	1657	1658	1657	947
607	20240329	093700	35446116	1660	1660	1660	1660	0
608	20240329	093600	35446116	1660	1660	1660	1660	0
609	20240329	093500	35446116	1660	1660	1660	1660	1
610	20240329	093400	35444456	1649	1649	1649	1649	1000
611	20240329	093300	33795456	1649	1649	1649	1649	0
612	20240329	093200	33795456	1649	1649	1649	1649	2848
613	20240329	093100	29099104	1649	1651	1651	1649	2350
614	20240329	093000	25219904	1650	1650	1650	1650	4
615	20240329	092900	25213304	1650	1650	1650	1650	1
616	20240329	092800	25211654	1648	1648	1648	1648	0
617	20240329	092700	25211654	1648	1648	1648	1648	0
618	20240329	092600	25211654	1648	1648	1648	1648	0
619	20240329	092500	25211654	1648	1648	1648	1648	0
620	20240329	092400	25211654	1648	1648	1648	1648	10
621	20240329	092300	25195174	1645	1645	1645	1645	0
622	20240329	092200	25195174	1645	1645	1645	1645	0
623	20240329	092100	25195174	1645	1645	1645	1645	0
624	20240329	092000	25195174	1645	1660	1660	1645	897
625	20240329	091900	23717615	1660	1660	1660	1660	3
626	20240329	091800	23712635	1650	1650	1650	1650	75
627	20240329	091700	23588885	1641	1641	1641	1641	0
628	20240329	091600	23588885	1641	1641	1641	1641	381
629	20240329	091500	22963664	1646	1642	1646	1637	2008
630	20240329	091400	19673379	1650	1650	1650	1650	0
631	20240329	091300	19673379	1650	1650	1650	1650	0
632	20240329	091200	19673379	1650	1650	1650	1650	0
633	20240329	091100	19673379	1650	1650	1650	1650	3
634	20240329	091000	19668429	1650	1661	1661	1650	6
635	20240329	090900	19658516	1650	1660	1660	1650	73
636	20240329	090800	19537375	1667	1638	1667	1636	529
637	20240329	090700	18670112	1635	1635	1635	1635	4
638	20240329	090600	18663572	1646	1646	1646	1646	20
639	20240329	090500	18630652	1649	1649	1649	1649	150
640	20240329	090400	18383302	1630	1661	1661	1630	6540
641	20240329	090300	7653280	1661	1662	1674	1661	3256
642	20240329	090200	2243387	1663	1663	1663	1663	62
643	20240329	090100	2140281	1663	1663	1663	1663	535
644	20240329	090000	1250576	1663	1663	1663	1663	752