KissMeData/217730/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201000	207625451	1892	1892	1892	1892	683
3	20240327	200900	207625451	1892	1892	1892	1892	0
4	20240327	200800	207625451	1892	1892	1892	1892	0
5	20240327	200700	207625451	1892	1892	1892	1892	0
6	20240327	200600	207625451	1892	1892	1892	1892	0
7	20240327	200500	207625451	1892	1892	1892	1892	0
8	20240327	200400	207625451	1892	1892	1892	1892	0
9	20240327	200300	207625451	1892	1892	1892	1892	0
10	20240327	200200	207625451	1892	1892	1892	1892	0
11	20240327	200100	207625451	1892	1892	1892	1892	0
12	20240327	200000	207625451	1892	1892	1892	1892	0
13	20240327	195900	207625451	1892	1892	1892	1892	0
14	20240327	195800	207625451	1892	1892	1892	1892	0
15	20240327	195700	207625451	1892	1892	1892	1892	0
16	20240327	195600	207625451	1892	1892	1892	1892	0
17	20240327	195500	207625451	1892	1892	1892	1892	0
18	20240327	195400	207625451	1892	1892	1892	1892	0
19	20240327	195300	207625451	1892	1892	1892	1892	0
20	20240327	195200	207625451	1892	1892	1892	1892	0
21	20240327	195100	207625451	1892	1892	1892	1892	0
22	20240327	195000	207625451	1892	1892	1892	1892	0
23	20240327	194900	207625451	1892	1892	1892	1892	0
24	20240327	194800	207625451	1892	1892	1892	1892	0
25	20240327	194700	207625451	1892	1892	1892	1892	0
26	20240327	194600	207625451	1892	1892	1892	1892	0
27	20240327	194500	207625451	1892	1892	1892	1892	0
28	20240327	194400	207625451	1892	1892	1892	1892	0
29	20240327	194300	207625451	1892	1892	1892	1892	0
30	20240327	194200	207625451	1892	1892	1892	1892	0
31	20240327	194100	207625451	1892	1892	1892	1892	0
32	20240327	194000	207625451	1892	1892	1892	1892	683
33	20240327	193900	207625451	1892	1892	1892	1892	0
34	20240327	193800	207625451	1892	1892	1892	1892	0
35	20240327	193700	207625451	1892	1892	1892	1892	0
36	20240327	193600	207625451	1892	1892	1892	1892	0
37	20240327	193500	207625451	1892	1892	1892	1892	0
38	20240327	193400	207625451	1892	1892	1892	1892	0
39	20240327	193300	207625451	1892	1892	1892	1892	0
40	20240327	193200	207625451	1892	1892	1892	1892	0
41	20240327	193100	207625451	1892	1892	1892	1892	0
42	20240327	193000	207625451	1892	1892	1892	1892	0
43	20240327	192900	207625451	1892	1892	1892	1892	0
44	20240327	192800	207625451	1892	1892	1892	1892	0
45	20240327	192700	207625451	1892	1892	1892	1892	0
46	20240327	192600	207625451	1892	1892	1892	1892	0
47	20240327	192500	207625451	1892	1892	1892	1892	0
48	20240327	192400	207625451	1892	1892	1892	1892	0
49	20240327	192300	207625451	1892	1892	1892	1892	0
50	20240327	192200	207625451	1892	1892	1892	1892	0
51	20240327	192100	207625451	1892	1892	1892	1892	0
52	20240327	192000	207625451	1892	1892	1892	1892	0
53	20240327	191900	207625451	1892	1892	1892	1892	0
54	20240327	191800	207625451	1892	1892	1892	1892	0
55	20240327	191700	207625451	1892	1892	1892	1892	0
56	20240327	191600	207625451	1892	1892	1892	1892	0
57	20240327	191500	207625451	1892	1892	1892	1892	0
58	20240327	191400	207625451	1892	1892	1892	1892	0
59	20240327	191300	207625451	1892	1892	1892	1892	0
60	20240327	191200	207625451	1892	1892	1892	1892	0
61	20240327	191100	207625451	1892	1892	1892	1892	0
62	20240327	191000	207625451	1892	1892	1892	1892	683
63	20240327	190900	207625451	1892	1892	1892	1892	0
64	20240327	190800	207625451	1892	1892	1892	1892	0
65	20240327	190700	207625451	1892	1892	1892	1892	0
66	20240327	190600	207625451	1892	1892	1892	1892	0
67	20240327	190500	207625451	1892	1892	1892	1892	0
68	20240327	190400	207625451	1892	1892	1892	1892	0
69	20240327	190300	207625451	1892	1892	1892	1892	0
70	20240327	190200	207625451	1892	1892	1892	1892	0
71	20240327	190100	207625451	1892	1892	1892	1892	0
72	20240327	190000	207625451	1892	1892	1892	1892	0
73	20240327	185900	207625451	1892	1892	1892	1892	0
74	20240327	185800	207625451	1892	1892	1892	1892	0
75	20240327	185700	207625451	1892	1892	1892	1892	0
76	20240327	185600	207625451	1892	1892	1892	1892	0
77	20240327	185500	207625451	1892	1892	1892	1892	0
78	20240327	185400	207625451	1892	1892	1892	1892	0
79	20240327	185300	207625451	1892	1892	1892	1892	0
80	20240327	185200	207625451	1892	1892	1892	1892	0
81	20240327	185100	207625451	1892	1892	1892	1892	0
82	20240327	185000	207625451	1892	1892	1892	1892	0
83	20240327	184900	207625451	1892	1892	1892	1892	0
84	20240327	184800	207625451	1892	1892	1892	1892	0
85	20240327	184700	207625451	1892	1892	1892	1892	0
86	20240327	184600	207625451	1892	1892	1892	1892	0
87	20240327	184500	207625451	1892	1892	1892	1892	0
88	20240327	184400	207625451	1892	1892	1892	1892	0
89	20240327	184300	207625451	1892	1892	1892	1892	0
90	20240327	184200	207625451	1892	1892	1892	1892	0
91	20240327	184100	207625451	1892	1892	1892	1892	0
92	20240327	184000	207625451	1892	1892	1892	1892	683
93	20240327	183900	207625451	1892	1892	1892	1892	0
94	20240327	183800	207625451	1892	1892	1892	1892	0
95	20240327	183700	207625451	1892	1892	1892	1892	0
96	20240327	183600	207625451	1892	1892	1892	1892	0
97	20240327	183500	207625451	1892	1892	1892	1892	0
98	20240327	183400	207625451	1892	1892	1892	1892	0
99	20240327	183300	207625451	1892	1892	1892	1892	0
100	20240327	183200	207625451	1892	1892	1892	1892	0
101	20240327	183100	207625451	1892	1892	1892	1892	0
102	20240327	183000	207625451	1892	1892	1892	1892	0
103	20240327	182900	207625451	1892	1892	1892	1892	0
104	20240327	182800	207625451	1892	1892	1892	1892	0
105	20240327	182700	207625451	1892	1892	1892	1892	0
106	20240327	182600	207625451	1892	1892	1892	1892	0
107	20240327	182500	207625451	1892	1892	1892	1892	0
108	20240327	182400	207625451	1892	1892	1892	1892	0
109	20240327	182300	207625451	1892	1892	1892	1892	0
110	20240327	182200	207625451	1892	1892	1892	1892	0
111	20240327	182100	207625451	1892	1892	1892	1892	0
112	20240327	182000	207625451	1892	1892	1892	1892	0
113	20240327	181900	207625451	1892	1892	1892	1892	0
114	20240327	181800	207625451	1892	1892	1892	1892	0
115	20240327	181700	207625451	1892	1892	1892	1892	0
116	20240327	181600	207625451	1892	1892	1892	1892	0
117	20240327	181500	207625451	1892	1892	1892	1892	0
118	20240327	181400	207625451	1892	1892	1892	1892	0
119	20240327	181300	207625451	1892	1892	1892	1892	0
120	20240327	181200	207625451	1892	1892	1892	1892	0
121	20240327	181100	207625451	1892	1892	1892	1892	0
122	20240327	181000	207625451	1892	1892	1892	1892	683
123	20240327	180900	207625451	1892	1892	1892	1892	0
124	20240327	180800	207625451	1892	1892	1892	1892	0
125	20240327	180700	207625451	1892	1892	1892	1892	0
126	20240327	180600	207625451	1892	1892	1892	1892	0
127	20240327	180500	207625451	1892	1892	1892	1892	0
128	20240327	180400	207625451	1892	1892	1892	1892	0
129	20240327	180300	207625451	1892	1892	1892	1892	0
130	20240327	180200	207625451	1892	1892	1892	1892	0
131	20240327	180100	207625451	1892	1892	1892	1892	0
132	20240327	180000	207625451	1892	1892	1892	1892	0
133	20240327	175900	207625451	1892	1892	1892	1892	0
134	20240327	175800	207625451	1892	1892	1892	1892	0
135	20240327	175700	207625451	1892	1892	1892	1892	0
136	20240327	175600	207625451	1892	1892	1892	1892	0
137	20240327	175500	207625451	1892	1892	1892	1892	0
138	20240327	175400	207625451	1892	1892	1892	1892	0
139	20240327	175300	207625451	1892	1892	1892	1892	0
140	20240327	175200	207625451	1892	1892	1892	1892	0
141	20240327	175100	207625451	1892	1892	1892	1892	0
142	20240327	175000	207625451	1892	1892	1892	1892	0
143	20240327	174900	207625451	1892	1892	1892	1892	0
144	20240327	174800	207625451	1892	1892	1892	1892	0
145	20240327	174700	207625451	1892	1892	1892	1892	0
146	20240327	174600	207625451	1892	1892	1892	1892	0
147	20240327	174500	207625451	1892	1892	1892	1892	0
148	20240327	174400	207625451	1892	1892	1892	1892	0
149	20240327	174300	207625451	1892	1892	1892	1892	0
150	20240327	174200	207625451	1892	1892	1892	1892	0
151	20240327	174100	207625451	1892	1892	1892	1892	0
152	20240327	174000	207625451	1892	1892	1892	1892	683
153	20240327	173900	207625451	1892	1892	1892	1892	0
154	20240327	173800	207625451	1892	1892	1892	1892	0
155	20240327	173700	207625451	1892	1892	1892	1892	0
156	20240327	173600	207625451	1892	1892	1892	1892	0
157	20240327	173500	207625451	1892	1892	1892	1892	0
158	20240327	173400	207625451	1892	1892	1892	1892	0
159	20240327	173300	207625451	1892	1892	1892	1892	0
160	20240327	173200	207625451	1892	1892	1892	1892	0
161	20240327	173100	207625451	1892	1892	1892	1892	0
162	20240327	173000	207625451	1892	1892	1892	1892	0
163	20240327	172900	207625451	1892	1892	1892	1892	0
164	20240327	172800	207625451	1892	1892	1892	1892	0
165	20240327	172700	207625451	1892	1892	1892	1892	0
166	20240327	172600	207625451	1892	1892	1892	1892	0
167	20240327	172500	207625451	1892	1892	1892	1892	0
168	20240327	172400	207625451	1892	1892	1892	1892	0
169	20240327	172300	207625451	1892	1892	1892	1892	0
170	20240327	172200	207625451	1892	1892	1892	1892	0
171	20240327	172100	207625451	1892	1892	1892	1892	0
172	20240327	172000	207625451	1892	1892	1892	1892	0
173	20240327	171900	207625451	1892	1892	1892	1892	0
174	20240327	171800	207625451	1892	1892	1892	1892	0
175	20240327	171700	207625451	1892	1892	1892	1892	0
176	20240327	171600	207625451	1892	1892	1892	1892	0
177	20240327	171500	207625451	1892	1892	1892	1892	0
178	20240327	171400	207625451	1892	1892	1892	1892	0
179	20240327	171300	207625451	1892	1892	1892	1892	0
180	20240327	171200	207625451	1892	1892	1892	1892	0
181	20240327	171100	207625451	1892	1892	1892	1892	0
182	20240327	171000	207625451	1892	1892	1892	1892	683
183	20240327	170900	207625451	1892	1892	1892	1892	0
184	20240327	170800	207625451	1892	1892	1892	1892	0
185	20240327	170700	207625451	1892	1892	1892	1892	0
186	20240327	170600	207625451	1892	1892	1892	1892	0
187	20240327	170500	207625451	1892	1892	1892	1892	0
188	20240327	170400	207625451	1892	1892	1892	1892	0
189	20240327	170300	207625451	1892	1892	1892	1892	0
190	20240327	170200	207625451	1892	1892	1892	1892	0
191	20240327	170100	207625451	1892	1892	1892	1892	0
192	20240327	170000	207625451	1892	1892	1892	1892	0
193	20240327	165900	207625451	1892	1892	1892	1892	0
194	20240327	165800	207625451	1892	1892	1892	1892	0
195	20240327	165700	207625451	1892	1892	1892	1892	0
196	20240327	165600	207625451	1892	1892	1892	1892	0
197	20240327	165500	207625451	1892	1892	1892	1892	0
198	20240327	165400	207625451	1892	1892	1892	1892	0
199	20240327	165300	207625451	1892	1892	1892	1892	0
200	20240327	165200	207625451	1892	1892	1892	1892	0
201	20240327	165100	207625451	1892	1892	1892	1892	0
202	20240327	165000	207625451	1892	1892	1892	1892	0
203	20240327	164900	207625451	1892	1892	1892	1892	0
204	20240327	164800	207625451	1892	1892	1892	1892	0
205	20240327	164700	207625451	1892	1892	1892	1892	0
206	20240327	164600	207625451	1892	1892	1892	1892	0
207	20240327	164500	207625451	1892	1892	1892	1892	0
208	20240327	164400	207625451	1892	1892	1892	1892	0
209	20240327	164300	207625451	1892	1892	1892	1892	0
210	20240327	164200	207625451	1892	1892	1892	1892	0
211	20240327	164100	207625451	1892	1892	1892	1892	0
212	20240327	164000	207625451	1892	1892	1892	1892	683
213	20240327	163900	207625451	1892	1892	1892	1892	0
214	20240327	163800	207625451	1892	1892	1892	1892	0
215	20240327	163700	207625451	1892	1892	1892	1892	0
216	20240327	163600	207625451	1892	1892	1892	1892	0
217	20240327	163500	207625451	1892	1892	1892	1892	0
218	20240327	163400	207625451	1892	1892	1892	1892	0
219	20240327	163300	207625451	1892	1892	1892	1892	0
220	20240327	163200	207625451	1892	1892	1892	1892	0
221	20240327	163100	207625451	1892	1892	1892	1892	0
222	20240327	163000	207625451	1892	1892	1892	1892	0
223	20240327	162900	207625451	1892	1892	1892	1892	0
224	20240327	162800	207625451	1892	1892	1892	1892	0
225	20240327	162700	207625451	1892	1892	1892	1892	0
226	20240327	162600	207625451	1892	1892	1892	1892	0
227	20240327	162500	207625451	1892	1892	1892	1892	0
228	20240327	162400	207625451	1892	1892	1892	1892	0
229	20240327	162300	207625451	1892	1892	1892	1892	0
230	20240327	162200	207625451	1892	1892	1892	1892	0
231	20240327	162100	207625451	1892	1892	1892	1892	0
232	20240327	162000	207625451	1892	1892	1892	1892	0
233	20240327	161900	207625451	1892	1892	1892	1892	0
234	20240327	161800	207625451	1892	1892	1892	1892	0
235	20240327	161700	207625451	1892	1892	1892	1892	0
236	20240327	161600	207625451	1892	1892	1892	1892	0
237	20240327	161500	207625451	1892	1892	1892	1892	0
238	20240327	161400	207625451	1892	1892	1892	1892	0
239	20240327	161300	207625451	1892	1892	1892	1892	0
240	20240327	161200	207625451	1892	1892	1892	1892	0
241	20240327	161100	207625451	1892	1892	1892	1892	0
242	20240327	161000	207625451	1892	1892	1892	1892	683
243	20240327	160900	207625451	1892	1892	1892	1892	0
244	20240327	160800	207625451	1892	1892	1892	1892	0
245	20240327	160700	207625451	1892	1892	1892	1892	0
246	20240327	160600	207625451	1892	1892	1892	1892	0
247	20240327	160500	207625451	1892	1892	1892	1892	0
248	20240327	160400	207625451	1892	1892	1892	1892	0
249	20240327	160300	207625451	1892	1892	1892	1892	0
250	20240327	160200	207625451	1892	1892	1892	1892	0
251	20240327	160100	207625451	1892	1892	1892	1892	0
252	20240327	160000	207625451	1892	1892	1892	1892	0
253	20240327	155900	207625451	1892	1892	1892	1892	0
254	20240327	155800	207625451	1892	1892	1892	1892	0
255	20240327	155700	207625451	1892	1892	1892	1892	0
256	20240327	155600	207625451	1892	1892	1892	1892	0
257	20240327	155500	207625451	1892	1892	1892	1892	0
258	20240327	155400	207625451	1892	1892	1892	1892	0
259	20240327	155300	207625451	1892	1892	1892	1892	0
260	20240327	155200	207625451	1892	1892	1892	1892	0
261	20240327	155100	207625451	1892	1892	1892	1892	0
262	20240327	155000	207625451	1892	1892	1892	1892	0
263	20240327	154900	207625451	1892	1892	1892	1892	0
264	20240327	154800	207625451	1892	1892	1892	1892	0
265	20240327	154700	207625451	1892	1892	1892	1892	0
266	20240327	154600	207625451	1892	1892	1892	1892	0
267	20240327	154500	207625451	1892	1892	1892	1892	0
268	20240327	154400	207625451	1892	1892	1892	1892	0
269	20240327	154300	207625451	1892	1892	1892	1892	0
270	20240327	154200	207625451	1892	1892	1892	1892	0
271	20240327	154100	207625451	1892	1892	1892	1892	0
272	20240327	154000	207625451	1892	1892	1892	1892	683
273	20240327	153900	207625451	1892	1892	1892	1892	0
274	20240327	153800	207625451	1892	1892	1892	1892	0
275	20240327	153700	207625451	1892	1892	1892	1892	0
276	20240327	153600	207625451	1892	1892	1892	1892	0
277	20240327	153500	207625451	1892	1892	1892	1892	0
278	20240327	153400	207625451	1892	1892	1892	1892	0
279	20240327	153300	207625451	1892	1892	1892	1892	0
280	20240327	153200	207625451	1892	1892	1892	1892	0
281	20240327	153100	207625451	1892	1892	1892	1892	0
282	20240327	153000	207625451	1892	1892	1892	1892	683
283	20240327	152900	206333215	1892	1892	1892	1892	0
284	20240327	152800	206333215	1892	1892	1892	1892	0
285	20240327	152700	206333215	1892	1892	1892	1892	0
286	20240327	152600	206333215	1892	1892	1892	1892	0
287	20240327	152500	206333215	1892	1892	1892	1892	0
288	20240327	152400	206333215	1892	1892	1892	1892	0
289	20240327	152300	206333215	1892	1892	1892	1892	0
290	20240327	152200	206333215	1892	1892	1892	1892	0
291	20240327	152100	206333215	1892	1892	1892	1892	0
292	20240327	152000	206333215	1892	1892	1892	1892	0
293	20240327	151900	206333215	1892	1894	1894	1892	2974
294	20240327	151800	200704123	1894	1894	1894	1894	0
295	20240327	151700	200704123	1894	1895	1895	1894	516
296	20240327	151600	199726803	1897	1895	1897	1895	182
297	20240327	151500	199381553	1896	1896	1898	1896	963
298	20240327	151400	197555701	1898	1898	1898	1898	0
299	20240327	151300	197555701	1898	1898	1898	1898	1
300	20240327	151200	197553803	1895	1894	1895	1894	46
301	20240327	151100	197466638	1894	1894	1894	1894	1255
302	20240327	151000	195089668	1895	1894	1895	1894	101
303	20240327	150900	194898324	1895	1895	1895	1895	0
304	20240327	150800	194898324	1895	1895	1895	1895	0
305	20240327	150700	194898324	1895	1895	1895	1895	0
306	20240327	150600	194898324	1895	1895	1895	1895	30
307	20240327	150500	194841474	1895	1895	1895	1895	1
308	20240327	150400	194839579	1895	1895	1895	1895	0
309	20240327	150300	194839579	1895	1895	1895	1895	45
310	20240327	150200	194754304	1895	1894	1895	1894	33
311	20240327	150100	194691787	1895	1895	1895	1895	555
312	20240327	150000	193640062	1897	1897	1897	1897	0
313	20240327	145900	193640062	1897	1897	1897	1897	0
314	20240327	145800	193640062	1897	1897	1897	1897	0
315	20240327	145700	193640062	1897	1897	1897	1897	0
316	20240327	145600	193640062	1897	1897	1897	1897	0
317	20240327	145500	193640062	1897	1897	1897	1897	103
318	20240327	145400	193444671	1897	1897	1897	1897	0
319	20240327	145300	193444671	1897	1897	1897	1897	0
320	20240327	145200	193444671	1897	1897	1897	1897	0
321	20240327	145100	193444671	1897	1897	1897	1897	0
322	20240327	145000	193444671	1897	1897	1897	1897	1
323	20240327	144900	193442774	1894	1894	1894	1894	0
324	20240327	144800	193442774	1894	1894	1894	1894	0
325	20240327	144700	193442774	1894	1894	1894	1894	56
326	20240327	144600	193336710	1898	1898	1898	1898	0
327	20240327	144500	193336710	1898	1898	1898	1898	0
328	20240327	144400	193336710	1898	1898	1898	1898	0
329	20240327	144300	193336710	1898	1898	1898	1898	0
330	20240327	144200	193336710	1898	1898	1898	1898	1
331	20240327	144100	193334812	1894	1895	1895	1894	180
332	20240327	144000	192993883	1897	1895	1897	1895	41
333	20240327	143900	192916108	1897	1897	1898	1897	8
334	20240327	143800	192900931	1897	1897	1897	1897	0
335	20240327	143700	192900931	1897	1897	1897	1897	1
336	20240327	143600	192899034	1894	1897	1897	1894	140
337	20240327	143500	192633863	1897	1897	1897	1897	15
338	20240327	143400	192605408	1898	1898	1898	1898	0
339	20240327	143300	192605408	1898	1898	1898	1898	0
340	20240327	143200	192605408	1898	1895	1898	1892	520
341	20240327	143100	191621353	1896	1897	1897	1896	16
342	20240327	143000	191591002	1898	1898	1898	1898	43
343	20240327	142900	191509388	1899	1898	1899	1898	2
344	20240327	142800	191505591	1899	1899	1899	1899	0
345	20240327	142700	191505591	1899	1899	1899	1899	0
346	20240327	142600	191505591	1899	1899	1899	1899	0
347	20240327	142500	191505591	1899	1899	1899	1899	0
348	20240327	142400	191505591	1899	1899	1899	1899	0
349	20240327	142300	191505591	1899	1899	1899	1899	0
350	20240327	142200	191505591	1899	1899	1899	1899	0
351	20240327	142100	191505591	1899	1899	1899	1899	0
352	20240327	142000	191505591	1899	1899	1899	1899	1
353	20240327	141900	191503692	1898	1898	1898	1898	0
354	20240327	141800	191503692	1898	1898	1898	1898	9
355	20240327	141700	191486610	1899	1899	1899	1899	0
356	20240327	141600	191486610	1899	1898	1899	1898	115
357	20240327	141500	191268325	1898	1898	1898	1898	50
358	20240327	141400	191173425	1898	1898	1898	1898	0
359	20240327	141300	191173425	1898	1898	1898	1898	4
360	20240327	141200	191165833	1898	1898	1898	1898	0
361	20240327	141100	191165833	1898	1898	1898	1898	0
362	20240327	141000	191165833	1898	1898	1898	1898	0
363	20240327	140900	191165833	1898	1898	1898	1898	3
364	20240327	140800	191160139	1898	1897	1898	1897	171
365	20240327	140700	190835627	1897	1897	1897	1897	0
366	20240327	140600	190835627	1897	1897	1897	1897	50
367	20240327	140500	190740777	1897	1897	1897	1897	3
368	20240327	140400	190735086	1897	1897	1897	1897	1
369	20240327	140300	190733189	1898	1898	1898	1898	0
370	20240327	140200	190733189	1898	1898	1898	1898	0
371	20240327	140100	190733189	1898	1898	1898	1898	0
372	20240327	140000	190733189	1898	1898	1898	1898	1
373	20240327	135900	190731291	1891	1891	1891	1891	3
374	20240327	135800	190725618	1899	1899	1899	1899	0
375	20240327	135700	190725618	1899	1899	1899	1899	0
376	20240327	135600	190725618	1899	1892	1899	1891	194
377	20240327	135500	190358746	1898	1898	1898	1898	0
378	20240327	135400	190358746	1898	1898	1898	1898	0
379	20240327	135300	190358746	1898	1898	1898	1898	5
380	20240327	135200	190349256	1898	1898	1898	1898	0
381	20240327	135100	190349256	1898	1898	1898	1898	5
382	20240327	135000	190339766	1898	1898	1898	1898	0
383	20240327	134900	190339766	1898	1898	1898	1898	0
384	20240327	134800	190339766	1898	1898	1898	1898	0
385	20240327	134700	190339766	1898	1898	1898	1898	0
386	20240327	134600	190339766	1898	1898	1898	1898	5
387	20240327	134500	190330276	1898	1893	1898	1891	231
388	20240327	134400	189893255	1898	1898	1898	1898	0
389	20240327	134300	189893255	1898	1898	1898	1898	0
390	20240327	134200	189893255	1898	1898	1898	1898	9
391	20240327	134100	189876173	1898	1898	1898	1898	5
392	20240327	134000	189866683	1899	1899	1899	1899	0
393	20240327	133900	189866683	1899	1899	1899	1899	0
394	20240327	133800	189866683	1899	1899	1899	1899	0
395	20240327	133700	189866683	1899	1899	1899	1899	0
396	20240327	133600	189866683	1899	1899	1899	1899	0
397	20240327	133500	189866683	1899	1899	1899	1899	1
398	20240327	133400	189864784	1892	1893	1893	1892	170
399	20240327	133300	189543089	1893	1893	1893	1893	45
400	20240327	133200	189457904	1899	1899	1899	1899	0
401	20240327	133100	189457904	1899	1899	1899	1899	0
402	20240327	133000	189457904	1899	1899	1899	1899	0
403	20240327	132900	189457904	1899	1899	1899	1899	0
404	20240327	132800	189457904	1899	1899	1899	1899	0
405	20240327	132700	189457904	1899	1899	1899	1899	120
406	20240327	132600	189230024	1899	1899	1899	1899	0
407	20240327	132500	189230024	1899	1891	1899	1891	661
408	20240327	132400	187980065	1899	1899	1899	1899	0
409	20240327	132300	187980065	1899	1891	1899	1891	8
410	20240327	132200	187964929	1891	1891	1891	1891	0
411	20240327	132100	187964929	1891	1895	1895	1891	5457
412	20240327	132000	177645599	1899	1899	1899	1899	0
413	20240327	131900	177645599	1899	1899	1899	1899	7
414	20240327	131800	177632306	1899	1899	1899	1899	0
415	20240327	131700	177632306	1899	1899	1899	1899	0
416	20240327	131600	177632306	1899	1899	1899	1899	0
417	20240327	131500	177632306	1899	1899	1899	1899	0
418	20240327	131400	177632306	1899	1898	1899	1898	2
419	20240327	131300	177628509	1892	1892	1892	1892	1
420	20240327	131200	177626617	1897	1897	1897	1897	33
421	20240327	131100	177564016	1890	1893	1893	1890	50
422	20240327	131000	177469513	1903	1903	1903	1903	0
423	20240327	130900	177469513	1903	1903	1903	1903	0
424	20240327	130800	177469513	1903	1903	1903	1903	0
425	20240327	130700	177469513	1903	1903	1903	1903	0
426	20240327	130600	177469513	1903	1903	1903	1903	1
427	20240327	130500	177467610	1890	1890	1890	1890	0
428	20240327	130400	177467610	1890	1902	1902	1890	5000
429	20240327	130300	168002101	1908	1908	1908	1908	0
430	20240327	130200	168002101	1908	1908	1908	1908	1
431	20240327	130100	168000193	1901	1901	1901	1901	0
432	20240327	130000	168000193	1901	1901	1901	1901	0
433	20240327	125900	168000193	1901	1903	1903	1901	770
434	20240327	125800	166534985	1903	1903	1903	1903	0
435	20240327	125700	166534985	1903	1903	1903	1903	0
436	20240327	125600	166534985	1903	1903	1903	1903	1
437	20240327	125500	166533082	1909	1909	1909	1909	1
438	20240327	125400	166531173	1909	1909	1909	1909	5
439	20240327	125300	166521628	1909	1909	1909	1909	1
440	20240327	125200	166519719	1908	1908	1908	1908	1000
441	20240327	125100	164611719	1908	1908	1908	1908	0
442	20240327	125000	164611719	1908	1908	1908	1908	0
443	20240327	124900	164611719	1908	1908	1908	1908	0
444	20240327	124800	164611719	1908	1908	1908	1908	0
445	20240327	124700	164611719	1908	1908	1908	1908	0
446	20240327	124600	164611719	1908	1908	1908	1908	0
447	20240327	124500	164611719	1908	1908	1908	1908	0
448	20240327	124400	164611719	1908	1908	1908	1908	0
449	20240327	124300	164611719	1908	1908	1908	1908	1
450	20240327	124200	164609811	1904	1904	1904	1904	2712
451	20240327	124100	159446163	1904	1904	1904	1904	0
452	20240327	124000	159446163	1904	1904	1904	1904	0
453	20240327	123900	159446163	1904	1904	1904	1904	100
454	20240327	123800	159255763	1904	1906	1906	1904	588
455	20240327	123700	158136209	1904	1904	1904	1904	800
456	20240327	123600	156613009	1909	1905	1909	1905	20
457	20240327	123500	156574873	1905	1905	1905	1905	1
458	20240327	123400	156572968	1905	1905	1905	1905	274
459	20240327	123300	156050998	1905	1905	1905	1905	11
460	20240327	123200	156030043	1904	1904	1904	1904	0
461	20240327	123100	156030043	1904	1904	1904	1904	0
462	20240327	123000	156030043	1904	1904	1904	1904	0
463	20240327	122900	156030043	1904	1904	1904	1904	15
464	20240327	122800	156001483	1905	1905	1905	1905	1058
465	20240327	122700	153985993	1905	1905	1905	1905	23
466	20240327	122600	153942178	1906	1905	1906	1905	289
467	20240327	122500	153391433	1906	1906	1906	1906	0
468	20240327	122400	153391433	1906	1906	1906	1906	0
469	20240327	122300	153391433	1906	1907	1907	1906	2
470	20240327	122200	153387620	1909	1909	1909	1909	0
471	20240327	122100	153387620	1909	1909	1909	1909	0
472	20240327	122000	153387620	1909	1907	1909	1907	2
473	20240327	121900	153383804	1907	1909	1909	1907	2
474	20240327	121800	153379988	1909	1909	1909	1909	0
475	20240327	121700	153379988	1909	1909	1909	1909	0
476	20240327	121600	153379988	1909	1909	1909	1909	0
477	20240327	121500	153379988	1909	1909	1909	1909	0
478	20240327	121400	153379988	1909	1909	1909	1909	0
479	20240327	121300	153379988	1909	1909	1909	1909	0
480	20240327	121200	153379988	1909	1909	1909	1909	0
481	20240327	121100	153379988	1909	1906	1909	1905	70
482	20240327	121000	153246428	1909	1909	1909	1909	1
483	20240327	120900	153244519	1909	1909	1909	1909	299
484	20240327	120800	152673728	1909	1909	1909	1909	0
485	20240327	120700	152673728	1909	1909	1909	1909	10
486	20240327	120600	152654638	1909	1909	1909	1909	0
487	20240327	120500	152654638	1909	1909	1909	1909	0
488	20240327	120400	152654638	1909	1909	1909	1909	0
489	20240327	120300	152654638	1909	1909	1909	1909	0
490	20240327	120200	152654638	1909	1909	1909	1909	10
491	20240327	120100	152635548	1909	1909	1909	1909	0
492	20240327	120000	152635548	1909	1909	1909	1909	0
493	20240327	115900	152635548	1909	1909	1909	1909	0
494	20240327	115800	152635548	1909	1909	1909	1909	0
495	20240327	115700	152635548	1909	1909	1909	1909	0
496	20240327	115600	152635548	1909	1909	1909	1909	0
497	20240327	115500	152635548	1909	1909	1909	1909	0
498	20240327	115400	152635548	1909	1909	1909	1909	0
499	20240327	115300	152635548	1909	1909	1909	1909	0
500	20240327	115200	152635548	1909	1909	1909	1909	2
501	20240327	115100	152631730	1909	1909	1909	1909	0
502	20240327	115000	152631730	1909	1909	1909	1909	0
503	20240327	114900	152631730	1909	1909	1909	1909	10
504	20240327	114800	152612640	1909	1909	1909	1909	0
505	20240327	114700	152612640	1909	1909	1909	1909	11
506	20240327	114600	152591641	1909	1909	1909	1909	0
507	20240327	114500	152591641	1909	1909	1909	1909	0
508	20240327	114400	152591641	1909	1909	1909	1909	0
509	20240327	114300	152591641	1909	1909	1909	1909	0
510	20240327	114200	152591641	1909	1909	1909	1909	0
511	20240327	114100	152591641	1909	1904	1909	1904	2000
512	20240327	114000	148777736	1905	1905	1905	1905	0
513	20240327	113900	148777736	1905	1905	1905	1905	0
514	20240327	113800	148777736	1905	1905	1905	1905	0
515	20240327	113700	148777736	1905	1905	1905	1905	0
516	20240327	113600	148777736	1905	1905	1905	1905	0
517	20240327	113500	148777736	1905	1905	1905	1905	0
518	20240327	113400	148777736	1905	1905	1905	1905	0
519	20240327	113300	148777736	1905	1905	1905	1905	0
520	20240327	113200	148777736	1905	1905	1905	1905	0
521	20240327	113100	148777736	1905	1905	1905	1905	0
522	20240327	113000	148777736	1905	1905	1905	1905	1
523	20240327	112900	148775831	1890	1907	1907	1890	31
524	20240327	112800	148717224	1890	1890	1890	1890	0
525	20240327	112700	148717224	1890	1892	1892	1890	3000
526	20240327	112600	143043881	1892	1899	1899	1892	1245
527	20240327	112500	140688180	1899	1899	1899	1899	477
528	20240327	112400	139782357	1899	1899	1899	1899	0
529	20240327	112300	139782357	1899	1899	1899	1899	3
530	20240327	112200	139776660	1899	1899	1899	1899	0
531	20240327	112100	139776660	1899	1899	1899	1899	0
532	20240327	112000	139776660	1899	1899	1899	1899	1
533	20240327	111900	139774761	1899	1899	1899	1899	0
534	20240327	111800	139774761	1899	1899	1899	1899	0
535	20240327	111700	139774761	1899	1899	1899	1899	1
536	20240327	111600	139772862	1891	1891	1891	1891	0
537	20240327	111500	139772862	1891	1891	1891	1891	0
538	20240327	111400	139772862	1891	1891	1891	1891	0
539	20240327	111300	139772862	1891	1891	1891	1891	0
540	20240327	111200	139772862	1891	1891	1891	1891	0
541	20240327	111100	139772862	1891	1892	1892	1891	1313
542	20240327	111000	137289958	1893	1894	1894	1893	6483
543	20240327	110900	125015946	1894	1894	1894	1894	0
544	20240327	110800	125015946	1894	1894	1894	1894	0
545	20240327	110700	125015946	1894	1894	1894	1894	0
546	20240327	110600	125015946	1894	1894	1894	1894	0
547	20240327	110500	125015946	1894	1894	1894	1894	716
548	20240327	110400	123659842	1895	1895	1895	1895	1245
549	20240327	110300	121300567	1894	1894	1894	1894	0
550	20240327	110200	121300567	1894	1894	1894	1894	0
551	20240327	110100	121300567	1894	1894	1894	1894	0
552	20240327	110000	121300567	1894	1894	1894	1894	0
553	20240327	105900	121300567	1894	1894	1894	1894	1
554	20240327	105800	121298673	1894	1894	1894	1894	0
555	20240327	105700	121298673	1894	1894	1894	1894	0
556	20240327	105600	121298673	1894	1894	1894	1894	169
557	20240327	105500	120978587	1893	1893	1893	1893	0
558	20240327	105400	120978587	1893	1893	1893	1893	0
559	20240327	105300	120978587	1893	1893	1893	1893	0
560	20240327	105200	120978587	1893	1900	1900	1893	1070
561	20240327	105100	118946077	1900	1895	1900	1895	198
562	20240327	105000	118570367	1894	1894	1894	1894	0
563	20240327	104900	118570367	1894	1894	1894	1894	1111
564	20240327	104800	116466133	1900	1900	1900	1900	0
565	20240327	104700	116466133	1900	1895	1900	1894	1456
566	20240327	104600	113705746	1895	1896	1896	1895	1546
567	20240327	104500	110775066	1899	1898	1899	1896	777
568	20240327	104400	109301807	1900	1900	1900	1900	7
569	20240327	104300	109288507	1900	1900	1900	1900	825
570	20240327	104200	107721007	1900	1901	1901	1900	600
571	20240327	104100	106580821	1902	1902	1902	1902	45
572	20240327	104000	106495231	1913	1913	1913	1913	0
573	20240327	103900	106495231	1913	1901	1913	1901	101
574	20240327	103800	106302030	1901	1903	1903	1901	700
575	20240327	103700	104971317	1912	1912	1912	1912	0
576	20240327	103600	104971317	1912	1912	1912	1912	0
577	20240327	103500	104971317	1912	1913	1913	1912	6
578	20240327	103400	104959842	1915	1905	1915	1905	500
579	20240327	103300	104003015	1900	1900	1900	1900	1
580	20240327	103200	104001115	1900	1900	1900	1900	4
581	20240327	103100	103993515	1900	1900	1900	1900	50
582	20240327	103000	103898515	1900	1900	1900	1900	50
583	20240327	102900	103803515	1900	1900	1900	1900	3
584	20240327	102800	103797815	1899	1900	1900	1899	103
585	20240327	102700	103602196	1901	1904	1904	1901	1502
586	20240327	102600	100743370	1909	1909	1909	1909	0
587	20240327	102500	100743370	1909	1909	1909	1909	0
588	20240327	102400	100743370	1909	1909	1909	1909	73
589	20240327	102300	100604013	1909	1909	1909	1909	3
590	20240327	102200	100598286	1909	1903	1909	1903	2
591	20240327	102100	100594474	1902	1902	1902	1902	0
592	20240327	102000	100594474	1902	1902	1902	1902	0
593	20240327	101900	100594474	1902	1902	1902	1902	180
594	20240327	101800	100252114	1900	1900	1900	1900	91
595	20240327	101700	100079214	1900	1900	1900	1900	0
596	20240327	101600	100079214	1900	1900	1900	1900	482
597	20240327	101500	99163414	1900	1900	1900	1900	0
598	20240327	101400	99163414	1900	1900	1900	1900	0
599	20240327	101300	99163414	1900	1900	1900	1900	0
600	20240327	101200	99163414	1900	1900	1900	1900	11
601	20240327	101100	99142514	1900	1900	1900	1900	0
602	20240327	101000	99142514	1900	1900	1900	1900	0
603	20240327	100900	99142514	1900	1900	1900	1900	195
604	20240327	100800	98772014	1900	1901	1901	1900	925
605	20240327	100700	97014496	1902	1902	1902	1902	1000
606	20240327	100600	95112496	1902	1902	1902	1902	525
607	20240327	100500	94113946	1902	1902	1902	1902	2630
608	20240327	100400	89111686	1902	1902	1902	1902	1967
609	20240327	100300	85370452	1901	1913	1913	1901	3223
610	20240327	100200	79243289	1913	1910	1913	1910	11
611	20240327	100100	79222276	1910	1910	1910	1910	5
612	20240327	100000	79212726	1910	1910	1910	1910	0
613	20240327	095900	79212726	1910	1910	1910	1910	915
614	20240327	095800	77465076	1910	1910	1910	1910	1
615	20240327	095700	77463166	1910	1910	1910	1910	61
616	20240327	095600	77346656	1910	1910	1910	1910	9
617	20240327	095500	77329466	1910	1910	1910	1910	1
618	20240327	095400	77327556	1910	1910	1910	1910	32
619	20240327	095300	77266436	1916	1916	1916	1916	5
620	20240327	095200	77256856	1905	1905	1905	1905	2
621	20240327	095100	77253046	1905	1905	1905	1905	1000
622	20240327	095000	75348046	1900	1900	1900	1900	57
623	20240327	094900	75239746	1900	1901	1901	1900	13400
624	20240327	094800	49777848	1901	1902	1902	1901	1461
625	20240327	094700	47000417	1901	1901	1901	1901	0
626	20240327	094600	47000417	1901	1901	1901	1901	0
627	20240327	094500	47000417	1901	1902	1902	1901	1275
628	20240327	094400	44576542	1902	1903	1903	1902	700
629	20240327	094300	43244742	1903	1903	1903	1903	1000
630	20240327	094200	41341742	1903	1903	1903	1903	0
631	20240327	094100	41341742	1903	1903	1903	1903	1267
632	20240327	094000	38930641	1903	1903	1903	1903	33
633	20240327	093900	38867842	1903	1903	1903	1903	2500
634	20240327	093800	34110342	1903	1903	1903	1903	0
635	20240327	093700	34110342	1903	1903	1903	1903	309
636	20240327	093600	33522315	1903	1903	1903	1903	27
637	20240327	093500	33470934	1903	1903	1903	1903	25
638	20240327	093400	33423359	1903	1903	1903	1903	0
639	20240327	093300	33423359	1903	1903	1903	1903	0
640	20240327	093200	33423359	1903	1903	1903	1903	0
641	20240327	093100	33423359	1903	1903	1903	1903	70
642	20240327	093000	33290149	1903	1903	1903	1903	229
643	20240327	092900	32854362	1903	1903	1903	1903	50
644	20240327	092800	32759212	1903	1903	1903	1903	11
645	20240327	092700	32738279	1903	1903	1903	1903	2
646	20240327	092600	32734473	1903	1903	1903	1903	2002
647	20240327	092500	28924667	1903	1901	1903	1901	2342
648	20240327	092400	24469255	1903	1903	1903	1903	0
649	20240327	092300	24469255	1903	1903	1903	1903	0
650	20240327	092200	24469255	1903	1902	1903	1902	1211
651	20240327	092100	22164723	1903	1904	1904	1902	2882
652	20240327	092000	16680513	1904	1904	1904	1904	50
653	20240327	091900	16585313	1904	1904	1904	1904	125
654	20240327	091800	16347313	1903	1903	1903	1903	0
655	20240327	091700	16347313	1903	1904	1904	1903	950
656	20240327	091600	14539089	1910	1915	1915	1910	1200
657	20240327	091500	12246089	1915	1915	1915	1915	0
658	20240327	091400	12246089	1915	1915	1915	1915	200
659	20240327	091300	11863089	1920	1920	1920	1920	0
660	20240327	091200	11863089	1920	1920	1920	1920	50
661	20240327	091100	11767089	1920	1920	1920	1920	0
662	20240327	091000	11767089	1920	1921	1921	1920	4747
663	20240327	090900	2652794	1922	1931	1931	1922	380
664	20240327	090800	1921984	1933	1933	1933	1933	0
665	20240327	090700	1921984	1933	1933	1933	1933	1
666	20240327	090600	1920051	1922	1922	1922	1922	0
667	20240327	090500	1920051	1922	1922	1922	1922	0
668	20240327	090400	1920051	1922	1924	1924	1922	123
669	20240327	090300	1683642	1921	1921	1921	1921	0
670	20240327	090200	1683642	1921	1921	1921	1921	0
671	20240327	090100	1683642	1921	1937	1937	1921	106
672	20240327	090000	1478400	1920	1920	1920	1920	770