KissMeData/047770/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	191700	52458488	1762	1762	1762	1762	2209
3	20240328	191600	52458488	1762	1762	1762	1762	0
4	20240328	191500	52458488	1762	1762	1762	1762	0
5	20240328	191400	52458488	1762	1762	1762	1762	0
6	20240328	191300	52458488	1762	1762	1762	1762	0
7	20240328	191200	52458488	1762	1762	1762	1762	0
8	20240328	191100	52458488	1762	1762	1762	1762	0
9	20240328	191000	52458488	1762	1762	1762	1762	0
10	20240328	190900	52458488	1762	1762	1762	1762	0
11	20240328	190800	52458488	1762	1762	1762	1762	0
12	20240328	190700	52458488	1762	1762	1762	1762	0
13	20240328	190600	52458488	1762	1762	1762	1762	0
14	20240328	190500	52458488	1762	1762	1762	1762	0
15	20240328	190400	52458488	1762	1762	1762	1762	0
16	20240328	190300	52458488	1762	1762	1762	1762	0
17	20240328	190200	52458488	1762	1762	1762	1762	0
18	20240328	190100	52458488	1762	1762	1762	1762	0
19	20240328	190000	52458488	1762	1762	1762	1762	0
20	20240328	185900	52458488	1762	1762	1762	1762	0
21	20240328	185800	52458488	1762	1762	1762	1762	0
22	20240328	185700	52458488	1762	1762	1762	1762	0
23	20240328	185600	52458488	1762	1762	1762	1762	0
24	20240328	185500	52458488	1762	1762	1762	1762	0
25	20240328	185400	52458488	1762	1762	1762	1762	0
26	20240328	185300	52458488	1762	1762	1762	1762	0
27	20240328	185200	52458488	1762	1762	1762	1762	0
28	20240328	185100	52458488	1762	1762	1762	1762	0
29	20240328	185000	52458488	1762	1762	1762	1762	0
30	20240328	184900	52458488	1762	1762	1762	1762	0
31	20240328	184800	52458488	1762	1762	1762	1762	0
32	20240328	184700	52458488	1762	1762	1762	1762	2209
33	20240328	184600	52458488	1762	1762	1762	1762	0
34	20240328	184500	52458488	1762	1762	1762	1762	0
35	20240328	184400	52458488	1762	1762	1762	1762	0
36	20240328	184300	52458488	1762	1762	1762	1762	0
37	20240328	184200	52458488	1762	1762	1762	1762	0
38	20240328	184100	52458488	1762	1762	1762	1762	0
39	20240328	184000	52458488	1762	1762	1762	1762	0
40	20240328	183900	52458488	1762	1762	1762	1762	0
41	20240328	183800	52458488	1762	1762	1762	1762	0
42	20240328	183700	52458488	1762	1762	1762	1762	0
43	20240328	183600	52458488	1762	1762	1762	1762	0
44	20240328	183500	52458488	1762	1762	1762	1762	0
45	20240328	183400	52458488	1762	1762	1762	1762	0
46	20240328	183300	52458488	1762	1762	1762	1762	0
47	20240328	183200	52458488	1762	1762	1762	1762	0
48	20240328	183100	52458488	1762	1762	1762	1762	0
49	20240328	183000	52458488	1762	1762	1762	1762	0
50	20240328	182900	52458488	1762	1762	1762	1762	0
51	20240328	182800	52458488	1762	1762	1762	1762	0
52	20240328	182700	52458488	1762	1762	1762	1762	0
53	20240328	182600	52458488	1762	1762	1762	1762	0
54	20240328	182500	52458488	1762	1762	1762	1762	0
55	20240328	182400	52458488	1762	1762	1762	1762	0
56	20240328	182300	52458488	1762	1762	1762	1762	0
57	20240328	182200	52458488	1762	1762	1762	1762	0
58	20240328	182100	52458488	1762	1762	1762	1762	0
59	20240328	182000	52458488	1762	1762	1762	1762	0
60	20240328	181900	52458488	1762	1762	1762	1762	0
61	20240328	181800	52458488	1762	1762	1762	1762	0
62	20240328	181700	52458488	1762	1762	1762	1762	2209
63	20240328	181600	52458488	1762	1762	1762	1762	0
64	20240328	181500	52458488	1762	1762	1762	1762	0
65	20240328	181400	52458488	1762	1762	1762	1762	0
66	20240328	181300	52458488	1762	1762	1762	1762	0
67	20240328	181200	52458488	1762	1762	1762	1762	0
68	20240328	181100	52458488	1762	1762	1762	1762	0
69	20240328	181000	52458488	1762	1762	1762	1762	0
70	20240328	180900	52458488	1762	1762	1762	1762	0
71	20240328	180800	52458488	1762	1762	1762	1762	0
72	20240328	180700	52458488	1762	1762	1762	1762	0
73	20240328	180600	52458488	1762	1762	1762	1762	0
74	20240328	180500	52458488	1762	1762	1762	1762	0
75	20240328	180400	52458488	1762	1762	1762	1762	0
76	20240328	180300	52458488	1762	1762	1762	1762	0
77	20240328	180200	52458488	1762	1762	1762	1762	0
78	20240328	180100	52458488	1762	1762	1762	1762	0
79	20240328	180000	52458488	1762	1762	1762	1762	0
80	20240328	175900	52458488	1762	1762	1762	1762	0
81	20240328	175800	52458488	1762	1762	1762	1762	0
82	20240328	175700	52458488	1762	1762	1762	1762	0
83	20240328	175600	52458488	1762	1762	1762	1762	0
84	20240328	175500	52458488	1762	1762	1762	1762	0
85	20240328	175400	52458488	1762	1762	1762	1762	0
86	20240328	175300	52458488	1762	1762	1762	1762	0
87	20240328	175200	52458488	1762	1762	1762	1762	0
88	20240328	175100	52458488	1762	1762	1762	1762	0
89	20240328	175000	52458488	1762	1762	1762	1762	0
90	20240328	174900	52458488	1762	1762	1762	1762	0
91	20240328	174800	52458488	1762	1762	1762	1762	0
92	20240328	174700	52458488	1762	1762	1762	1762	2209
93	20240328	174600	52458488	1762	1762	1762	1762	0
94	20240328	174500	52458488	1762	1762	1762	1762	0
95	20240328	174400	52458488	1762	1762	1762	1762	0
96	20240328	174300	52458488	1762	1762	1762	1762	0
97	20240328	174200	52458488	1762	1762	1762	1762	0
98	20240328	174100	52458488	1762	1762	1762	1762	0
99	20240328	174000	52458488	1762	1762	1762	1762	0
100	20240328	173900	52458488	1762	1762	1762	1762	0
101	20240328	173800	52458488	1762	1762	1762	1762	0
102	20240328	173700	52458488	1762	1762	1762	1762	0
103	20240328	173600	52458488	1762	1762	1762	1762	0
104	20240328	173500	52458488	1762	1762	1762	1762	0
105	20240328	173400	52458488	1762	1762	1762	1762	0
106	20240328	173300	52458488	1762	1762	1762	1762	0
107	20240328	173200	52458488	1762	1762	1762	1762	0
108	20240328	173100	52458488	1762	1762	1762	1762	0
109	20240328	173000	52458488	1762	1762	1762	1762	0
110	20240328	172900	52458488	1762	1762	1762	1762	0
111	20240328	172800	52458488	1762	1762	1762	1762	0
112	20240328	172700	52458488	1762	1762	1762	1762	0
113	20240328	172600	52458488	1762	1762	1762	1762	0
114	20240328	172500	52458488	1762	1762	1762	1762	0
115	20240328	172400	52458488	1762	1762	1762	1762	0
116	20240328	172300	52458488	1762	1762	1762	1762	0
117	20240328	172200	52458488	1762	1762	1762	1762	0
118	20240328	172100	52458488	1762	1762	1762	1762	0
119	20240328	172000	52458488	1762	1762	1762	1762	0
120	20240328	171900	52458488	1762	1762	1762	1762	0
121	20240328	171800	52458488	1762	1762	1762	1762	0
122	20240328	171700	52458488	1762	1762	1762	1762	2209
123	20240328	171600	52458488	1762	1762	1762	1762	0
124	20240328	171500	52458488	1762	1762	1762	1762	0
125	20240328	171400	52458488	1762	1762	1762	1762	0
126	20240328	171300	52458488	1762	1762	1762	1762	0
127	20240328	171200	52458488	1762	1762	1762	1762	0
128	20240328	171100	52458488	1762	1762	1762	1762	0
129	20240328	171000	52458488	1762	1762	1762	1762	0
130	20240328	170900	52458488	1762	1762	1762	1762	0
131	20240328	170800	52458488	1762	1762	1762	1762	0
132	20240328	170700	52458488	1762	1762	1762	1762	0
133	20240328	170600	52458488	1762	1762	1762	1762	0
134	20240328	170500	52458488	1762	1762	1762	1762	0
135	20240328	170400	52458488	1762	1762	1762	1762	0
136	20240328	170300	52458488	1762	1762	1762	1762	0
137	20240328	170200	52458488	1762	1762	1762	1762	0
138	20240328	170100	52458488	1762	1762	1762	1762	0
139	20240328	170000	52458488	1762	1762	1762	1762	0
140	20240328	165900	52458488	1762	1762	1762	1762	0
141	20240328	165800	52458488	1762	1762	1762	1762	0
142	20240328	165700	52458488	1762	1762	1762	1762	0
143	20240328	165600	52458488	1762	1762	1762	1762	0
144	20240328	165500	52458488	1762	1762	1762	1762	0
145	20240328	165400	52458488	1762	1762	1762	1762	0
146	20240328	165300	52458488	1762	1762	1762	1762	0
147	20240328	165200	52458488	1762	1762	1762	1762	0
148	20240328	165100	52458488	1762	1762	1762	1762	0
149	20240328	165000	52458488	1762	1762	1762	1762	0
150	20240328	164900	52458488	1762	1762	1762	1762	0
151	20240328	164800	52458488	1762	1762	1762	1762	0
152	20240328	164700	52458488	1762	1762	1762	1762	2209
153	20240328	164600	52458488	1762	1762	1762	1762	0
154	20240328	164500	52458488	1762	1762	1762	1762	0
155	20240328	164400	52458488	1762	1762	1762	1762	0
156	20240328	164300	52458488	1762	1762	1762	1762	0
157	20240328	164200	52458488	1762	1762	1762	1762	0
158	20240328	164100	52458488	1762	1762	1762	1762	0
159	20240328	164000	52458488	1762	1762	1762	1762	0
160	20240328	163900	52458488	1762	1762	1762	1762	0
161	20240328	163800	52458488	1762	1762	1762	1762	0
162	20240328	163700	52458488	1762	1762	1762	1762	0
163	20240328	163600	52458488	1762	1762	1762	1762	0
164	20240328	163500	52458488	1762	1762	1762	1762	0
165	20240328	163400	52458488	1762	1762	1762	1762	0
166	20240328	163300	52458488	1762	1762	1762	1762	0
167	20240328	163200	52458488	1762	1762	1762	1762	0
168	20240328	163100	52458488	1762	1762	1762	1762	0
169	20240328	163000	52458488	1762	1762	1762	1762	0
170	20240328	162900	52458488	1762	1762	1762	1762	0
171	20240328	162800	52458488	1762	1762	1762	1762	0
172	20240328	162700	52458488	1762	1762	1762	1762	0
173	20240328	162600	52458488	1762	1762	1762	1762	0
174	20240328	162500	52458488	1762	1762	1762	1762	0
175	20240328	162400	52458488	1762	1762	1762	1762	0
176	20240328	162300	52458488	1762	1762	1762	1762	0
177	20240328	162200	52458488	1762	1762	1762	1762	0
178	20240328	162100	52458488	1762	1762	1762	1762	0
179	20240328	162000	52458488	1762	1762	1762	1762	0
180	20240328	161900	52458488	1762	1762	1762	1762	0
181	20240328	161800	52458488	1762	1762	1762	1762	0
182	20240328	161700	52458488	1762	1762	1762	1762	2209
183	20240328	161600	52458488	1762	1762	1762	1762	0
184	20240328	161500	52458488	1762	1762	1762	1762	0
185	20240328	161400	52458488	1762	1762	1762	1762	0
186	20240328	161300	52458488	1762	1762	1762	1762	0
187	20240328	161200	52458488	1762	1762	1762	1762	0
188	20240328	161100	52458488	1762	1762	1762	1762	0
189	20240328	161000	52458488	1762	1762	1762	1762	0
190	20240328	160900	52458488	1762	1762	1762	1762	0
191	20240328	160800	52458488	1762	1762	1762	1762	0
192	20240328	160700	52458488	1762	1762	1762	1762	0
193	20240328	160600	52458488	1762	1762	1762	1762	0
194	20240328	160500	52458488	1762	1762	1762	1762	0
195	20240328	160400	52458488	1762	1762	1762	1762	0
196	20240328	160300	52458488	1762	1762	1762	1762	0
197	20240328	160200	52458488	1762	1762	1762	1762	0
198	20240328	160100	52458488	1762	1762	1762	1762	0
199	20240328	160000	52458488	1762	1762	1762	1762	0
200	20240328	155900	52458488	1762	1762	1762	1762	0
201	20240328	155800	52458488	1762	1762	1762	1762	0
202	20240328	155700	52458488	1762	1762	1762	1762	0
203	20240328	155600	52458488	1762	1762	1762	1762	0
204	20240328	155500	52458488	1762	1762	1762	1762	0
205	20240328	155400	52458488	1762	1762	1762	1762	0
206	20240328	155300	52458488	1762	1762	1762	1762	0
207	20240328	155200	52458488	1762	1762	1762	1762	0
208	20240328	155100	52458488	1762	1762	1762	1762	0
209	20240328	155000	52458488	1762	1762	1762	1762	0
210	20240328	154900	52458488	1762	1762	1762	1762	0
211	20240328	154800	52458488	1762	1762	1762	1762	0
212	20240328	154700	52458488	1762	1762	1762	1762	2209
213	20240328	154600	52458488	1762	1762	1762	1762	0
214	20240328	154500	52458488	1762	1762	1762	1762	0
215	20240328	154400	52458488	1762	1762	1762	1762	0
216	20240328	154300	52458488	1762	1762	1762	1762	0
217	20240328	154200	52458488	1762	1762	1762	1762	0
218	20240328	154100	52458488	1762	1762	1762	1762	0
219	20240328	154000	52458488	1762	1762	1762	1762	0
220	20240328	153900	52458488	1762	1762	1762	1762	0
221	20240328	153800	52458488	1762	1762	1762	1762	0
222	20240328	153700	52458488	1762	1762	1762	1762	0
223	20240328	153600	52458488	1762	1762	1762	1762	0
224	20240328	153500	52458488	1762	1762	1762	1762	0
225	20240328	153400	52458488	1762	1762	1762	1762	0
226	20240328	153300	52458488	1762	1762	1762	1762	0
227	20240328	153200	52458488	1762	1762	1762	1762	0
228	20240328	153100	52458488	1762	1762	1762	1762	0
229	20240328	153000	52458488	1762	1762	1762	1762	2209
230	20240328	152900	48566230	1762	1762	1762	1762	0
231	20240328	152800	48566230	1762	1762	1762	1762	0
232	20240328	152700	48566230	1762	1762	1762	1762	0
233	20240328	152600	48566230	1762	1762	1762	1762	0
234	20240328	152500	48566230	1762	1762	1762	1762	0
235	20240328	152400	48566230	1762	1762	1762	1762	0
236	20240328	152300	48566230	1762	1762	1762	1762	0
237	20240328	152200	48566230	1762	1762	1762	1762	0
238	20240328	152100	48566230	1762	1762	1762	1762	0
239	20240328	152000	48566230	1762	1762	1762	1762	0
240	20240328	151900	48566230	1762	1762	1762	1762	0
241	20240328	151800	48566230	1762	1761	1762	1761	43
242	20240328	151700	48490506	1762	1762	1762	1762	0
243	20240328	151600	48490506	1762	1762	1762	1762	0
244	20240328	151500	48490506	1762	1762	1762	1762	0
245	20240328	151400	48490506	1762	1762	1762	1762	0
246	20240328	151300	48490506	1762	1762	1762	1762	0
247	20240328	151200	48490506	1762	1762	1762	1762	0
248	20240328	151100	48490506	1762	1762	1762	1762	0
249	20240328	151000	48490506	1762	1762	1762	1762	0
250	20240328	150900	48490506	1762	1762	1762	1762	0
251	20240328	150800	48490506	1762	1762	1762	1762	0
252	20240328	150700	48490506	1762	1762	1762	1762	1
253	20240328	150600	48488744	1758	1758	1758	1758	1
254	20240328	150500	48486986	1762	1762	1762	1762	0
255	20240328	150400	48486986	1762	1762	1762	1762	0
256	20240328	150300	48486986	1762	1762	1762	1762	0
257	20240328	150200	48486986	1762	1762	1762	1762	0
258	20240328	150100	48486986	1762	1762	1762	1762	0
259	20240328	150000	48486986	1762	1762	1762	1762	0
260	20240328	145900	48486986	1762	1762	1762	1762	0
261	20240328	145800	48486986	1762	1762	1762	1762	0
262	20240328	145700	48486986	1762	1762	1762	1762	0
263	20240328	145600	48486986	1762	1762	1762	1762	0
264	20240328	145500	48486986	1762	1762	1762	1762	0
265	20240328	145400	48486986	1762	1762	1762	1762	0
266	20240328	145300	48486986	1762	1762	1762	1762	0
267	20240328	145200	48486986	1762	1762	1762	1762	0
268	20240328	145100	48486986	1762	1762	1762	1762	0
269	20240328	145000	48486986	1762	1762	1762	1762	0
270	20240328	144900	48486986	1762	1762	1762	1762	0
271	20240328	144800	48486986	1762	1762	1762	1762	0
272	20240328	144700	48486986	1762	1762	1762	1762	0
273	20240328	144600	48486986	1762	1762	1762	1762	0
274	20240328	144500	48486986	1762	1762	1762	1762	0
275	20240328	144400	48486986	1762	1762	1762	1762	4
276	20240328	144300	48479938	1762	1762	1762	1762	0
277	20240328	144200	48479938	1762	1762	1762	1762	0
278	20240328	144100	48479938	1762	1762	1762	1762	0
279	20240328	144000	48479938	1762	1762	1762	1762	0
280	20240328	143900	48479938	1762	1762	1762	1762	0
281	20240328	143800	48479938	1762	1762	1762	1762	0
282	20240328	143700	48479938	1762	1762	1762	1762	90
283	20240328	143600	48321358	1762	1762	1762	1762	0
284	20240328	143500	48321358	1762	1762	1762	1762	0
285	20240328	143400	48321358	1762	1762	1762	1762	50
286	20240328	143300	48233258	1762	1762	1762	1762	0
287	20240328	143200	48233258	1762	1761	1762	1761	800
288	20240328	143100	46823801	1761	1761	1761	1761	0
289	20240328	143000	46823801	1761	1761	1761	1761	1
290	20240328	142900	46822040	1753	1753	1753	1753	0
291	20240328	142800	46822040	1753	1753	1753	1753	55
292	20240328	142700	46725625	1761	1761	1761	1761	0
293	20240328	142600	46725625	1761	1761	1761	1761	0
294	20240328	142500	46725625	1761	1761	1761	1761	0
295	20240328	142400	46725625	1761	1761	1761	1761	106
296	20240328	142300	46538959	1761	1761	1761	1761	0
297	20240328	142200	46538959	1761	1761	1761	1761	0
298	20240328	142100	46538959	1761	1761	1761	1761	0
299	20240328	142000	46538959	1761	1761	1762	1761	1845
300	20240328	141900	43288964	1761	1761	1761	1761	0
301	20240328	141800	43288964	1761	1761	1761	1761	0
302	20240328	141700	43288964	1761	1761	1761	1761	0
303	20240328	141600	43288964	1761	1761	1761	1761	0
304	20240328	141500	43288964	1761	1761	1761	1761	0
305	20240328	141400	43288964	1761	1761	1761	1761	0
306	20240328	141300	43288964	1761	1761	1761	1761	0
307	20240328	141200	43288964	1761	1761	1761	1761	0
308	20240328	141100	43288964	1761	1761	1761	1761	0
309	20240328	141000	43288964	1761	1761	1761	1761	0
310	20240328	140900	43288964	1761	1761	1761	1761	0
311	20240328	140800	43288964	1761	1761	1761	1761	0
312	20240328	140700	43288964	1761	1761	1761	1761	0
313	20240328	140600	43288964	1761	1761	1761	1761	1
314	20240328	140500	43287203	1753	1753	1753	1753	0
315	20240328	140400	43287203	1753	1753	1753	1753	0
316	20240328	140300	43287203	1753	1753	1753	1753	0
317	20240328	140200	43287203	1753	1753	1753	1753	0
318	20240328	140100	43287203	1753	1753	1753	1753	0
319	20240328	140000	43287203	1753	1753	1753	1753	0
320	20240328	135900	43287203	1753	1753	1753	1753	0
321	20240328	135800	43287203	1753	1753	1753	1753	0
322	20240328	135700	43287203	1753	1753	1753	1753	0
323	20240328	135600	43287203	1753	1753	1753	1753	0
324	20240328	135500	43287203	1753	1753	1753	1753	0
325	20240328	135400	43287203	1753	1753	1753	1753	0
326	20240328	135300	43287203	1753	1753	1753	1753	0
327	20240328	135200	43287203	1753	1753	1753	1753	0
328	20240328	135100	43287203	1753	1753	1753	1753	0
329	20240328	135000	43287203	1753	1753	1753	1753	0
330	20240328	134900	43287203	1753	1753	1753	1753	0
331	20240328	134800	43287203	1753	1758	1758	1753	1000
332	20240328	134700	41530157	1764	1764	1764	1764	0
333	20240328	134600	41530157	1764	1764	1764	1764	0
334	20240328	134500	41530157	1764	1764	1764	1764	0
335	20240328	134400	41530157	1764	1764	1764	1764	0
336	20240328	134300	41530157	1764	1764	1764	1764	0
337	20240328	134200	41530157	1764	1764	1764	1764	0
338	20240328	134100	41530157	1764	1764	1764	1764	0
339	20240328	134000	41530157	1764	1764	1764	1764	0
340	20240328	133900	41530157	1764	1764	1764	1764	0
341	20240328	133800	41530157	1764	1764	1764	1764	0
342	20240328	133700	41530157	1764	1764	1764	1764	0
343	20240328	133600	41530157	1764	1764	1764	1764	0
344	20240328	133500	41530157	1764	1764	1764	1764	0
345	20240328	133400	41530157	1764	1764	1764	1764	0
346	20240328	133300	41530157	1764	1764	1764	1764	0
347	20240328	133200	41530157	1764	1764	1764	1764	0
348	20240328	133100	41530157	1764	1764	1764	1764	56
349	20240328	133000	41431373	1764	1764	1764	1764	0
350	20240328	132900	41431373	1764	1764	1764	1764	0
351	20240328	132800	41431373	1764	1764	1764	1764	0
352	20240328	132700	41431373	1764	1764	1764	1764	0
353	20240328	132600	41431373	1764	1764	1764	1764	0
354	20240328	132500	41431373	1764	1764	1764	1764	0
355	20240328	132400	41431373	1764	1763	1764	1763	99
356	20240328	132300	41256835	1763	1763	1763	1763	1922
357	20240328	132200	37868349	1762	1762	1762	1762	61
358	20240328	132100	37760867	1762	1762	1762	1762	0
359	20240328	132000	37760867	1762	1762	1762	1762	0
360	20240328	131900	37760867	1762	1762	1762	1762	0
361	20240328	131800	37760867	1762	1755	1762	1755	12
362	20240328	131700	37739737	1762	1762	1762	1762	0
363	20240328	131600	37739737	1762	1762	1762	1762	0
364	20240328	131500	37739737	1762	1762	1762	1762	0
365	20240328	131400	37739737	1762	1762	1762	1762	0
366	20240328	131300	37739737	1762	1762	1762	1762	0
367	20240328	131200	37739737	1762	1762	1762	1762	0
368	20240328	131100	37739737	1762	1762	1762	1762	1
369	20240328	131000	37737975	1752	1752	1752	1752	0
370	20240328	130900	37737975	1752	1752	1752	1752	0
371	20240328	130800	37737975	1752	1752	1752	1752	500
372	20240328	130700	36861975	1753	1753	1753	1753	0
373	20240328	130600	36861975	1753	1753	1753	1753	0
374	20240328	130500	36861975	1753	1759	1759	1753	900
375	20240328	130400	35284255	1761	1763	1763	1761	4035
376	20240328	130300	28174610	1762	1762	1762	1762	0
377	20240328	130200	28174610	1762	1762	1762	1762	0
378	20240328	130100	28174610	1762	1762	1762	1762	1
379	20240328	130000	28172848	1763	1763	1763	1763	0
380	20240328	125900	28172848	1763	1763	1763	1763	0
381	20240328	125800	28172848	1763	1763	1763	1763	0
382	20240328	125700	28172848	1763	1762	1763	1762	2
383	20240328	125600	28169323	1764	1764	1764	1764	0
384	20240328	125500	28169323	1764	1764	1764	1764	0
385	20240328	125400	28169323	1764	1764	1764	1764	0
386	20240328	125300	28169323	1764	1764	1764	1764	1
387	20240328	125200	28167559	1764	1763	1764	1763	9
388	20240328	125100	28151691	1755	1755	1755	1755	0
389	20240328	125000	28151691	1755	1758	1758	1755	4
390	20240328	124900	28144665	1764	1764	1764	1764	0
391	20240328	124800	28144665	1764	1764	1764	1764	0
392	20240328	124700	28144665	1764	1763	1764	1763	61
393	20240328	124600	28037112	1763	1763	1763	1763	1
394	20240328	124500	28035349	1763	1763	1763	1763	0
395	20240328	124400	28035349	1763	1763	1763	1763	0
396	20240328	124300	28035349	1763	1763	1763	1763	1
397	20240328	124200	28033586	1753	1762	1762	1753	2000
398	20240328	124100	24521651	1764	1764	1764	1764	0
399	20240328	124000	24521651	1764	1764	1764	1764	0
400	20240328	123900	24521651	1764	1764	1764	1764	0
401	20240328	123800	24521651	1764	1764	1764	1764	0
402	20240328	123700	24521651	1764	1764	1764	1764	0
403	20240328	123600	24521651	1764	1764	1764	1764	0
404	20240328	123500	24521651	1764	1764	1764	1764	10
405	20240328	123400	24504011	1762	1762	1762	1762	203
406	20240328	123300	24146325	1762	1762	1762	1762	0
407	20240328	123200	24146325	1762	1762	1762	1762	0
408	20240328	123100	24146325	1762	1762	1762	1762	10
409	20240328	123000	24128705	1760	1760	1760	1760	0
410	20240328	122900	24128705	1760	1760	1760	1760	0
411	20240328	122800	24128705	1760	1760	1760	1760	0
412	20240328	122700	24128705	1760	1760	1760	1760	0
413	20240328	122600	24128705	1760	1760	1760	1760	0
414	20240328	122500	24128705	1760	1760	1760	1760	0
415	20240328	122400	24128705	1760	1760	1760	1760	0
416	20240328	122300	24128705	1760	1760	1760	1760	0
417	20240328	122200	24128705	1760	1760	1760	1760	0
418	20240328	122100	24128705	1760	1760	1760	1760	0
419	20240328	122000	24128705	1760	1760	1760	1760	178
420	20240328	121900	23815425	1760	1760	1760	1760	0
421	20240328	121800	23815425	1760	1760	1760	1760	0
422	20240328	121700	23815425	1760	1760	1760	1760	0
423	20240328	121600	23815425	1760	1760	1760	1760	0
424	20240328	121500	23815425	1760	1760	1760	1760	0
425	20240328	121400	23815425	1760	1760	1760	1760	0
426	20240328	121300	23815425	1760	1760	1760	1760	0
427	20240328	121200	23815425	1760	1760	1760	1760	0
428	20240328	121100	23815425	1760	1760	1760	1760	0
429	20240328	121000	23815425	1760	1760	1760	1760	0
430	20240328	120900	23815425	1760	1760	1760	1760	0
431	20240328	120800	23815425	1760	1760	1760	1760	0
432	20240328	120700	23815425	1760	1760	1760	1760	0
433	20240328	120600	23815425	1760	1760	1760	1760	0
434	20240328	120500	23815425	1760	1760	1760	1760	0
435	20240328	120400	23815425	1760	1760	1760	1760	50
436	20240328	120300	23727425	1760	1760	1760	1760	500
437	20240328	120200	22847425	1760	1759	1760	1759	187
438	20240328	120100	22518490	1759	1759	1759	1759	0
439	20240328	120000	22518490	1759	1759	1759	1759	0
440	20240328	115900	22518490	1759	1759	1759	1759	0
441	20240328	115800	22518490	1759	1759	1759	1759	0
442	20240328	115700	22518490	1759	1759	1759	1759	3
443	20240328	115600	22513213	1759	1759	1759	1759	1
444	20240328	115500	22511454	1759	1759	1759	1759	2
445	20240328	115400	22507936	1759	1759	1759	1759	0
446	20240328	115300	22507936	1759	1759	1759	1759	0
447	20240328	115200	22507936	1759	1759	1759	1759	0
448	20240328	115100	22507936	1759	1759	1759	1759	0
449	20240328	115000	22507936	1759	1759	1759	1759	0
450	20240328	114900	22507936	1759	1759	1759	1759	0
451	20240328	114800	22507936	1759	1759	1759	1759	0
452	20240328	114700	22507936	1759	1759	1759	1759	0
453	20240328	114600	22507936	1759	1759	1759	1759	10
454	20240328	114500	22490346	1759	1759	1759	1759	0
455	20240328	114400	22490346	1759	1759	1759	1759	0
456	20240328	114300	22490346	1759	1759	1759	1759	2000
457	20240328	114200	18972346	1759	1759	1759	1759	990
458	20240328	114100	17230936	1759	1758	1759	1758	481
459	20240328	114000	16385234	1758	1758	1758	1758	0
460	20240328	113900	16385234	1758	1758	1758	1758	0
461	20240328	113800	16385234	1758	1758	1758	1758	0
462	20240328	113700	16385234	1758	1758	1758	1758	0
463	20240328	113600	16385234	1758	1758	1758	1758	0
464	20240328	113500	16385234	1758	1758	1758	1758	0
465	20240328	113400	16385234	1758	1758	1758	1758	0
466	20240328	113300	16385234	1758	1758	1758	1758	0
467	20240328	113200	16385234	1758	1758	1758	1758	0
468	20240328	113100	16385234	1758	1758	1758	1758	0
469	20240328	113000	16385234	1758	1758	1758	1758	0
470	20240328	112900	16385234	1758	1758	1758	1758	0
471	20240328	112800	16385234	1758	1758	1758	1758	0
472	20240328	112700	16385234	1758	1758	1758	1758	0
473	20240328	112600	16385234	1758	1758	1758	1758	82
474	20240328	112500	16241078	1758	1758	1758	1758	0
475	20240328	112400	16241078	1758	1758	1758	1758	1
476	20240328	112300	16239320	1753	1753	1753	1753	0
477	20240328	112200	16239320	1753	1753	1753	1753	0
478	20240328	112100	16239320	1753	1753	1753	1753	0
479	20240328	112000	16239320	1753	1753	1753	1753	0
480	20240328	111900	16239320	1753	1753	1753	1753	0
481	20240328	111800	16239320	1753	1753	1753	1753	0
482	20240328	111700	16239320	1753	1753	1753	1753	0
483	20240328	111600	16239320	1753	1753	1753	1753	0
484	20240328	111500	16239320	1753	1753	1753	1753	0
485	20240328	111400	16239320	1753	1753	1753	1753	0
486	20240328	111300	16239320	1753	1753	1753	1753	0
487	20240328	111200	16239320	1753	1753	1753	1753	0
488	20240328	111100	16239320	1753	1753	1753	1753	0
489	20240328	111000	16239320	1753	1753	1753	1753	139
490	20240328	110900	15995653	1758	1758	1758	1758	0
491	20240328	110800	15995653	1758	1758	1758	1758	11
492	20240328	110700	15976315	1758	1758	1758	1758	0
493	20240328	110600	15976315	1758	1758	1758	1758	11
494	20240328	110500	15956977	1753	1753	1753	1753	0
495	20240328	110400	15956977	1753	1753	1753	1753	0
496	20240328	110300	15956977	1753	1753	1753	1753	499
497	20240328	110200	15082230	1753	1753	1753	1753	0
498	20240328	110100	15082230	1753	1753	1753	1753	0
499	20240328	110000	15082230	1753	1753	1753	1753	0
500	20240328	105900	15082230	1753	1753	1753	1753	0
501	20240328	105800	15082230	1753	1753	1753	1753	0
502	20240328	105700	15082230	1753	1753	1753	1753	0
503	20240328	105600	15082230	1753	1753	1753	1753	0
504	20240328	105500	15082230	1753	1753	1753	1753	0
505	20240328	105400	15082230	1753	1753	1753	1753	0
506	20240328	105300	15082230	1753	1753	1753	1753	0
507	20240328	105200	15082230	1753	1753	1753	1753	0
508	20240328	105100	15082230	1753	1753	1753	1753	1
509	20240328	105000	15080477	1752	1752	1752	1752	0
510	20240328	104900	15080477	1752	1752	1752	1752	0
511	20240328	104800	15080477	1752	1752	1752	1752	0
512	20240328	104700	15080477	1752	1752	1752	1752	0
513	20240328	104600	15080477	1752	1752	1752	1752	0
514	20240328	104500	15080477	1752	1752	1752	1752	0
515	20240328	104400	15080477	1752	1752	1752	1752	0
516	20240328	104300	15080477	1752	1752	1752	1752	0
517	20240328	104200	15080477	1752	1752	1752	1752	0
518	20240328	104100	15080477	1752	1752	1752	1752	0
519	20240328	104000	15080477	1752	1752	1752	1752	0
520	20240328	103900	15080477	1752	1752	1752	1752	0
521	20240328	103800	15080477	1752	1752	1752	1752	0
522	20240328	103700	15080477	1752	1752	1752	1752	0
523	20240328	103600	15080477	1752	1752	1752	1752	6
524	20240328	103500	15069965	1753	1753	1753	1753	0
525	20240328	103400	15069965	1753	1753	1753	1753	0
526	20240328	103300	15069965	1753	1753	1753	1753	0
527	20240328	103200	15069965	1753	1753	1753	1753	0
528	20240328	103100	15069965	1753	1753	1753	1753	0
529	20240328	103000	15069965	1753	1753	1753	1753	0
530	20240328	102900	15069965	1753	1753	1753	1753	1
531	20240328	102800	15068212	1745	1752	1752	1745	10
532	20240328	102700	15050735	1753	1753	1753	1753	1
533	20240328	102600	15048982	1753	1753	1753	1753	0
534	20240328	102500	15048982	1753	1753	1753	1753	0
535	20240328	102400	15048982	1753	1753	1753	1753	0
536	20240328	102300	15048982	1753	1753	1753	1753	0
537	20240328	102200	15048982	1753	1753	1753	1753	0
538	20240328	102100	15048982	1753	1753	1753	1753	0
539	20240328	102000	15048982	1753	1753	1753	1753	0
540	20240328	101900	15048982	1753	1753	1753	1753	0
541	20240328	101800	15048982	1753	1753	1753	1753	0
542	20240328	101700	15048982	1753	1753	1753	1753	0
543	20240328	101600	15048982	1753	1753	1753	1753	0
544	20240328	101500	15048982	1753	1753	1753	1753	0
545	20240328	101400	15048982	1753	1753	1753	1753	0
546	20240328	101300	15048982	1753	1753	1753	1753	1
547	20240328	101200	15047229	1754	1754	1754	1754	0
548	20240328	101100	15047229	1754	1754	1754	1754	0
549	20240328	101000	15047229	1754	1754	1754	1754	0
550	20240328	100900	15047229	1754	1754	1754	1754	0
551	20240328	100800	15047229	1754	1754	1754	1754	11
552	20240328	100700	15027935	1754	1754	1754	1754	0
553	20240328	100600	15027935	1754	1754	1754	1754	1
554	20240328	100500	15026181	1758	1758	1758	1758	0
555	20240328	100400	15026181	1758	1758	1758	1758	1
556	20240328	100300	15024423	1758	1758	1758	1758	0
557	20240328	100200	15024423	1758	1758	1758	1758	10
558	20240328	100100	15006843	1755	1755	1755	1755	5
559	20240328	100000	14998068	1758	1758	1758	1758	0
560	20240328	095900	14998068	1758	1758	1758	1758	0
561	20240328	095800	14998068	1758	1758	1758	1758	0
562	20240328	095700	14998068	1758	1758	1758	1758	1
563	20240328	095600	14996310	1758	1758	1758	1758	5
564	20240328	095500	14987520	1758	1758	1758	1758	0
565	20240328	095400	14987520	1758	1758	1758	1758	0
566	20240328	095300	14987520	1758	1758	1758	1758	1
567	20240328	095200	14985762	1755	1755	1755	1755	0
568	20240328	095100	14985762	1755	1757	1757	1755	12
569	20240328	095000	14964681	1759	1759	1759	1759	1
570	20240328	094900	14962922	1759	1759	1759	1759	0
571	20240328	094800	14962922	1759	1749	1759	1749	3015
572	20240328	094700	9667357	1749	1749	1749	1749	100
573	20240328	094600	9492457	1749	1751	1751	1749	700
574	20240328	094500	8268071	1756	1756	1756	1756	0
575	20240328	094400	8268071	1756	1756	1756	1756	1
576	20240328	094300	8266315	1751	1751	1751	1751	100
577	20240328	094200	8091215	1756	1756	1756	1756	3
578	20240328	094100	8085947	1756	1756	1756	1756	1
579	20240328	094000	8084191	1751	1751	1751	1751	60
580	20240328	093900	7979131	1757	1757	1757	1757	0
581	20240328	093800	7979131	1757	1757	1757	1757	0
582	20240328	093700	7979131	1757	1757	1757	1757	0
583	20240328	093600	7979131	1757	1757	1757	1757	0
584	20240328	093500	7979131	1757	1757	1757	1757	0
585	20240328	093400	7979131	1757	1757	1757	1757	0
586	20240328	093300	7979131	1757	1757	1757	1757	0
587	20240328	093200	7979131	1757	1757	1757	1757	0
588	20240328	093100	7979131	1757	1757	1757	1757	0
589	20240328	093000	7979131	1757	1757	1757	1757	0
590	20240328	092900	7979131	1757	1757	1757	1757	1
591	20240328	092800	7977374	1755	1755	1755	1755	0
592	20240328	092700	7977374	1755	1755	1755	1755	2000
593	20240328	092600	4467374	1757	1757	1757	1757	0
594	20240328	092500	4467374	1757	1749	1757	1749	9
595	20240328	092400	4451625	1757	1757	1757	1757	0
596	20240328	092300	4451625	1757	1757	1757	1757	0
597	20240328	092200	4451625	1757	1757	1757	1757	0
598	20240328	092100	4451625	1757	1757	1757	1757	0
599	20240328	092000	4451625	1757	1757	1757	1757	0
600	20240328	091900	4451625	1757	1757	1757	1757	0
601	20240328	091800	4451625	1757	1757	1757	1757	0
602	20240328	091700	4451625	1757	1749	1757	1749	1265
603	20240328	091600	2229881	1749	1749	1749	1749	0
604	20240328	091500	2229881	1749	1739	1749	1737	617
605	20240328	091400	1157930	1749	1749	1749	1749	0
606	20240328	091300	1157930	1749	1749	1749	1749	0
607	20240328	091200	1157930	1749	1749	1749	1749	1
608	20240328	091100	1156181	1740	1740	1740	1740	500
609	20240328	091000	286181	1756	1756	1756	1756	0
610	20240328	090900	286181	1756	1756	1756	1756	0
611	20240328	090800	286181	1756	1756	1756	1756	0
612	20240328	090700	286181	1756	1756	1756	1756	0
613	20240328	090600	286181	1756	1756	1756	1756	0
614	20240328	090500	286181	1756	1756	1756	1756	0
615	20240328	090400	286181	1756	1756	1756	1756	0
616	20240328	090300	286181	1756	1755	1756	1755	20
617	20240328	090200	251071	1756	1756	1756	1756	0
618	20240328	090100	251071	1756	1755	1756	1748	33
619	20240328	090000	193270	1757	1757	1757	1757	110