KissMeData/032280/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190400	46153655	1841	1841	1841	1841	1045
3	20240327	190300	46153655	1841	1841	1841	1841	0
4	20240327	190200	46153655	1841	1841	1841	1841	0
5	20240327	190100	46153655	1841	1841	1841	1841	0
6	20240327	190000	46153655	1841	1841	1841	1841	0
7	20240327	185900	46153655	1841	1841	1841	1841	0
8	20240327	185800	46153655	1841	1841	1841	1841	0
9	20240327	185700	46153655	1841	1841	1841	1841	0
10	20240327	185600	46153655	1841	1841	1841	1841	0
11	20240327	185500	46153655	1841	1841	1841	1841	0
12	20240327	185400	46153655	1841	1841	1841	1841	0
13	20240327	185300	46153655	1841	1841	1841	1841	0
14	20240327	185200	46153655	1841	1841	1841	1841	0
15	20240327	185100	46153655	1841	1841	1841	1841	0
16	20240327	185000	46153655	1841	1841	1841	1841	0
17	20240327	184900	46153655	1841	1841	1841	1841	0
18	20240327	184800	46153655	1841	1841	1841	1841	0
19	20240327	184700	46153655	1841	1841	1841	1841	0
20	20240327	184600	46153655	1841	1841	1841	1841	0
21	20240327	184500	46153655	1841	1841	1841	1841	0
22	20240327	184400	46153655	1841	1841	1841	1841	0
23	20240327	184300	46153655	1841	1841	1841	1841	0
24	20240327	184200	46153655	1841	1841	1841	1841	0
25	20240327	184100	46153655	1841	1841	1841	1841	0
26	20240327	184000	46153655	1841	1841	1841	1841	0
27	20240327	183900	46153655	1841	1841	1841	1841	0
28	20240327	183800	46153655	1841	1841	1841	1841	0
29	20240327	183700	46153655	1841	1841	1841	1841	0
30	20240327	183600	46153655	1841	1841	1841	1841	0
31	20240327	183500	46153655	1841	1841	1841	1841	0
32	20240327	183400	46153655	1841	1841	1841	1841	1045
33	20240327	183300	46153655	1841	1841	1841	1841	0
34	20240327	183200	46153655	1841	1841	1841	1841	0
35	20240327	183100	46153655	1841	1841	1841	1841	0
36	20240327	183000	46153655	1841	1841	1841	1841	0
37	20240327	182900	46153655	1841	1841	1841	1841	0
38	20240327	182800	46153655	1841	1841	1841	1841	0
39	20240327	182700	46153655	1841	1841	1841	1841	0
40	20240327	182600	46153655	1841	1841	1841	1841	0
41	20240327	182500	46153655	1841	1841	1841	1841	0
42	20240327	182400	46153655	1841	1841	1841	1841	0
43	20240327	182300	46153655	1841	1841	1841	1841	0
44	20240327	182200	46153655	1841	1841	1841	1841	0
45	20240327	182100	46153655	1841	1841	1841	1841	0
46	20240327	182000	46153655	1841	1841	1841	1841	0
47	20240327	181900	46153655	1841	1841	1841	1841	0
48	20240327	181800	46153655	1841	1841	1841	1841	0
49	20240327	181700	46153655	1841	1841	1841	1841	0
50	20240327	181600	46153655	1841	1841	1841	1841	0
51	20240327	181500	46153655	1841	1841	1841	1841	0
52	20240327	181400	46153655	1841	1841	1841	1841	0
53	20240327	181300	46153655	1841	1841	1841	1841	0
54	20240327	181200	46153655	1841	1841	1841	1841	0
55	20240327	181100	46153655	1841	1841	1841	1841	0
56	20240327	181000	46153655	1841	1841	1841	1841	0
57	20240327	180900	46153655	1841	1841	1841	1841	0
58	20240327	180800	46153655	1841	1841	1841	1841	0
59	20240327	180700	46153655	1841	1841	1841	1841	0
60	20240327	180600	46153655	1841	1841	1841	1841	0
61	20240327	180500	46153655	1841	1841	1841	1841	0
62	20240327	180400	46153655	1841	1841	1841	1841	1045
63	20240327	180300	46153655	1841	1841	1841	1841	0
64	20240327	180200	46153655	1841	1841	1841	1841	0
65	20240327	180100	46153655	1841	1841	1841	1841	0
66	20240327	180000	46153655	1841	1841	1841	1841	0
67	20240327	175900	46153655	1841	1841	1841	1841	0
68	20240327	175800	46153655	1841	1841	1841	1841	0
69	20240327	175700	46153655	1841	1841	1841	1841	0
70	20240327	175600	46153655	1841	1841	1841	1841	0
71	20240327	175500	46153655	1841	1841	1841	1841	0
72	20240327	175400	46153655	1841	1841	1841	1841	0
73	20240327	175300	46153655	1841	1841	1841	1841	0
74	20240327	175200	46153655	1841	1841	1841	1841	0
75	20240327	175100	46153655	1841	1841	1841	1841	0
76	20240327	175000	46153655	1841	1841	1841	1841	0
77	20240327	174900	46153655	1841	1841	1841	1841	0
78	20240327	174800	46153655	1841	1841	1841	1841	0
79	20240327	174700	46153655	1841	1841	1841	1841	0
80	20240327	174600	46153655	1841	1841	1841	1841	0
81	20240327	174500	46153655	1841	1841	1841	1841	0
82	20240327	174400	46153655	1841	1841	1841	1841	0
83	20240327	174300	46153655	1841	1841	1841	1841	0
84	20240327	174200	46153655	1841	1841	1841	1841	0
85	20240327	174100	46153655	1841	1841	1841	1841	0
86	20240327	174000	46153655	1841	1841	1841	1841	0
87	20240327	173900	46153655	1841	1841	1841	1841	0
88	20240327	173800	46153655	1841	1841	1841	1841	0
89	20240327	173700	46153655	1841	1841	1841	1841	0
90	20240327	173600	46153655	1841	1841	1841	1841	0
91	20240327	173500	46153655	1841	1841	1841	1841	0
92	20240327	173400	46153655	1841	1841	1841	1841	1045
93	20240327	173300	46153655	1841	1841	1841	1841	0
94	20240327	173200	46153655	1841	1841	1841	1841	0
95	20240327	173100	46153655	1841	1841	1841	1841	0
96	20240327	173000	46153655	1841	1841	1841	1841	0
97	20240327	172900	46153655	1841	1841	1841	1841	0
98	20240327	172800	46153655	1841	1841	1841	1841	0
99	20240327	172700	46153655	1841	1841	1841	1841	0
100	20240327	172600	46153655	1841	1841	1841	1841	0
101	20240327	172500	46153655	1841	1841	1841	1841	0
102	20240327	172400	46153655	1841	1841	1841	1841	0
103	20240327	172300	46153655	1841	1841	1841	1841	0
104	20240327	172200	46153655	1841	1841	1841	1841	0
105	20240327	172100	46153655	1841	1841	1841	1841	0
106	20240327	172000	46153655	1841	1841	1841	1841	0
107	20240327	171900	46153655	1841	1841	1841	1841	0
108	20240327	171800	46153655	1841	1841	1841	1841	0
109	20240327	171700	46153655	1841	1841	1841	1841	0
110	20240327	171600	46153655	1841	1841	1841	1841	0
111	20240327	171500	46153655	1841	1841	1841	1841	0
112	20240327	171400	46153655	1841	1841	1841	1841	0
113	20240327	171300	46153655	1841	1841	1841	1841	0
114	20240327	171200	46153655	1841	1841	1841	1841	0
115	20240327	171100	46153655	1841	1841	1841	1841	0
116	20240327	171000	46153655	1841	1841	1841	1841	0
117	20240327	170900	46153655	1841	1841	1841	1841	0
118	20240327	170800	46153655	1841	1841	1841	1841	0
119	20240327	170700	46153655	1841	1841	1841	1841	0
120	20240327	170600	46153655	1841	1841	1841	1841	0
121	20240327	170500	46153655	1841	1841	1841	1841	0
122	20240327	170400	46153655	1841	1841	1841	1841	1045
123	20240327	170300	46153655	1841	1841	1841	1841	0
124	20240327	170200	46153655	1841	1841	1841	1841	0
125	20240327	170100	46153655	1841	1841	1841	1841	0
126	20240327	170000	46153655	1841	1841	1841	1841	0
127	20240327	165900	46153655	1841	1841	1841	1841	0
128	20240327	165800	46153655	1841	1841	1841	1841	0
129	20240327	165700	46153655	1841	1841	1841	1841	0
130	20240327	165600	46153655	1841	1841	1841	1841	0
131	20240327	165500	46153655	1841	1841	1841	1841	0
132	20240327	165400	46153655	1841	1841	1841	1841	0
133	20240327	165300	46153655	1841	1841	1841	1841	0
134	20240327	165200	46153655	1841	1841	1841	1841	0
135	20240327	165100	46153655	1841	1841	1841	1841	0
136	20240327	165000	46153655	1841	1841	1841	1841	0
137	20240327	164900	46153655	1841	1841	1841	1841	0
138	20240327	164800	46153655	1841	1841	1841	1841	0
139	20240327	164700	46153655	1841	1841	1841	1841	0
140	20240327	164600	46153655	1841	1841	1841	1841	0
141	20240327	164500	46153655	1841	1841	1841	1841	0
142	20240327	164400	46153655	1841	1841	1841	1841	0
143	20240327	164300	46153655	1841	1841	1841	1841	0
144	20240327	164200	46153655	1841	1841	1841	1841	0
145	20240327	164100	46153655	1841	1841	1841	1841	0
146	20240327	164000	46153655	1841	1841	1841	1841	0
147	20240327	163900	46153655	1841	1841	1841	1841	0
148	20240327	163800	46153655	1841	1841	1841	1841	0
149	20240327	163700	46153655	1841	1841	1841	1841	0
150	20240327	163600	46153655	1841	1841	1841	1841	0
151	20240327	163500	46153655	1841	1841	1841	1841	0
152	20240327	163400	46153655	1841	1841	1841	1841	1045
153	20240327	163300	46153655	1841	1841	1841	1841	0
154	20240327	163200	46153655	1841	1841	1841	1841	0
155	20240327	163100	46153655	1841	1841	1841	1841	0
156	20240327	163000	46153655	1841	1841	1841	1841	0
157	20240327	162900	46153655	1841	1841	1841	1841	0
158	20240327	162800	46153655	1841	1841	1841	1841	0
159	20240327	162700	46153655	1841	1841	1841	1841	0
160	20240327	162600	46153655	1841	1841	1841	1841	0
161	20240327	162500	46153655	1841	1841	1841	1841	0
162	20240327	162400	46153655	1841	1841	1841	1841	0
163	20240327	162300	46153655	1841	1841	1841	1841	0
164	20240327	162200	46153655	1841	1841	1841	1841	0
165	20240327	162100	46153655	1841	1841	1841	1841	0
166	20240327	162000	46153655	1841	1841	1841	1841	0
167	20240327	161900	46153655	1841	1841	1841	1841	0
168	20240327	161800	46153655	1841	1841	1841	1841	0
169	20240327	161700	46153655	1841	1841	1841	1841	0
170	20240327	161600	46153655	1841	1841	1841	1841	0
171	20240327	161500	46153655	1841	1841	1841	1841	0
172	20240327	161400	46153655	1841	1841	1841	1841	0
173	20240327	161300	46153655	1841	1841	1841	1841	0
174	20240327	161200	46153655	1841	1841	1841	1841	0
175	20240327	161100	46153655	1841	1841	1841	1841	0
176	20240327	161000	46153655	1841	1841	1841	1841	0
177	20240327	160900	46153655	1841	1841	1841	1841	0
178	20240327	160800	46153655	1841	1841	1841	1841	0
179	20240327	160700	46153655	1841	1841	1841	1841	0
180	20240327	160600	46153655	1841	1841	1841	1841	0
181	20240327	160500	46153655	1841	1841	1841	1841	0
182	20240327	160400	46153655	1841	1841	1841	1841	1045
183	20240327	160300	46153655	1841	1841	1841	1841	0
184	20240327	160200	46153655	1841	1841	1841	1841	0
185	20240327	160100	46153655	1841	1841	1841	1841	0
186	20240327	160000	46153655	1841	1841	1841	1841	0
187	20240327	155900	46153655	1841	1841	1841	1841	0
188	20240327	155800	46153655	1841	1841	1841	1841	0
189	20240327	155700	46153655	1841	1841	1841	1841	0
190	20240327	155600	46153655	1841	1841	1841	1841	0
191	20240327	155500	46153655	1841	1841	1841	1841	0
192	20240327	155400	46153655	1841	1841	1841	1841	0
193	20240327	155300	46153655	1841	1841	1841	1841	0
194	20240327	155200	46153655	1841	1841	1841	1841	0
195	20240327	155100	46153655	1841	1841	1841	1841	0
196	20240327	155000	46153655	1841	1841	1841	1841	0
197	20240327	154900	46153655	1841	1841	1841	1841	0
198	20240327	154800	46153655	1841	1841	1841	1841	0
199	20240327	154700	46153655	1841	1841	1841	1841	0
200	20240327	154600	46153655	1841	1841	1841	1841	0
201	20240327	154500	46153655	1841	1841	1841	1841	0
202	20240327	154400	46153655	1841	1841	1841	1841	0
203	20240327	154300	46153655	1841	1841	1841	1841	0
204	20240327	154200	46153655	1841	1841	1841	1841	0
205	20240327	154100	46153655	1841	1841	1841	1841	0
206	20240327	154000	46153655	1841	1841	1841	1841	0
207	20240327	153900	46153655	1841	1841	1841	1841	0
208	20240327	153800	46153655	1841	1841	1841	1841	0
209	20240327	153700	46153655	1841	1841	1841	1841	0
210	20240327	153600	46153655	1841	1841	1841	1841	0
211	20240327	153500	46153655	1841	1841	1841	1841	0
212	20240327	153400	46153655	1841	1841	1841	1841	1045
213	20240327	153300	46153655	1841	1841	1841	1841	0
214	20240327	153200	46153655	1841	1841	1841	1841	0
215	20240327	153100	46153655	1841	1841	1841	1841	0
216	20240327	153000	46153655	1841	1841	1841	1841	1045
217	20240327	152900	44229810	1845	1845	1845	1845	0
218	20240327	152800	44229810	1845	1845	1845	1845	0
219	20240327	152700	44229810	1845	1845	1845	1845	0
220	20240327	152600	44229810	1845	1845	1845	1845	0
221	20240327	152500	44229810	1845	1845	1845	1845	0
222	20240327	152400	44229810	1845	1845	1845	1845	0
223	20240327	152300	44229810	1845	1845	1845	1845	0
224	20240327	152200	44229810	1845	1845	1845	1845	0
225	20240327	152100	44229810	1845	1845	1845	1845	0
226	20240327	152000	44229810	1845	1845	1845	1845	0
227	20240327	151900	44229810	1845	1845	1845	1845	0
228	20240327	151800	44229810	1845	1845	1845	1845	0
229	20240327	151700	44229810	1845	1845	1845	1845	0
230	20240327	151600	44229810	1845	1845	1845	1845	0
231	20240327	151500	44229810	1845	1845	1845	1845	0
232	20240327	151400	44229810	1845	1845	1845	1845	1
233	20240327	151300	44227965	1845	1845	1845	1845	0
234	20240327	151200	44227965	1845	1845	1845	1845	0
235	20240327	151100	44227965	1845	1845	1845	1845	0
236	20240327	151000	44227965	1845	1845	1845	1845	0
237	20240327	150900	44227965	1845	1845	1845	1845	13
238	20240327	150800	44203980	1845	1845	1845	1845	0
239	20240327	150700	44203980	1845	1845	1845	1845	0
240	20240327	150600	44203980	1845	1844	1845	1844	7
241	20240327	150500	44191068	1844	1844	1844	1844	1
242	20240327	150400	44189224	1841	1841	1841	1841	45
243	20240327	150300	44106379	1844	1844	1844	1844	0
244	20240327	150200	44106379	1844	1844	1844	1844	0
245	20240327	150100	44106379	1844	1841	1844	1841	102
246	20240327	150000	43918591	1841	1841	1841	1841	150
247	20240327	145900	43642441	1845	1845	1845	1845	0
248	20240327	145800	43642441	1845	1845	1845	1845	0
249	20240327	145700	43642441	1845	1845	1845	1845	0
250	20240327	145600	43642441	1845	1845	1845	1845	0
251	20240327	145500	43642441	1845	1845	1845	1845	0
252	20240327	145400	43642441	1845	1845	1845	1845	0
253	20240327	145300	43642441	1845	1845	1845	1845	0
254	20240327	145200	43642441	1845	1845	1845	1845	0
255	20240327	145100	43642441	1845	1845	1845	1845	2
256	20240327	145000	43638751	1841	1841	1841	1841	0
257	20240327	144900	43638751	1841	1841	1841	1841	725
258	20240327	144800	42304026	1841	1841	1841	1841	0
259	20240327	144700	42304026	1841	1841	1841	1841	47
260	20240327	144600	42217499	1842	1842	1842	1842	83
261	20240327	144500	42064613	1844	1844	1844	1844	0
262	20240327	144400	42064613	1844	1844	1844	1844	0
263	20240327	144300	42064613	1844	1844	1844	1844	0
264	20240327	144200	42064613	1844	1844	1844	1844	0
265	20240327	144100	42064613	1844	1844	1844	1844	0
266	20240327	144000	42064613	1844	1844	1844	1844	0
267	20240327	143900	42064613	1844	1844	1844	1844	0
268	20240327	143800	42064613	1844	1844	1844	1844	0
269	20240327	143700	42064613	1844	1844	1844	1844	0
270	20240327	143600	42064613	1844	1844	1844	1844	0
271	20240327	143500	42064613	1844	1842	1844	1842	122
272	20240327	143400	41839797	1844	1844	1844	1844	0
273	20240327	143300	41839797	1844	1844	1844	1844	0
274	20240327	143200	41839797	1844	1844	1844	1844	0
275	20240327	143100	41839797	1844	1844	1844	1844	1
276	20240327	143000	41837953	1842	1842	1842	1842	0
277	20240327	142900	41837953	1842	1842	1842	1842	0
278	20240327	142800	41837953	1842	1842	1842	1842	2
279	20240327	142700	41834269	1844	1844	1844	1844	0
280	20240327	142600	41834269	1844	1844	1844	1844	14
281	20240327	142500	41808453	1845	1845	1845	1845	0
282	20240327	142400	41808453	1845	1845	1845	1845	0
283	20240327	142300	41808453	1845	1845	1845	1845	0
284	20240327	142200	41808453	1845	1845	1845	1845	0
285	20240327	142100	41808453	1845	1845	1845	1845	0
286	20240327	142000	41808453	1845	1845	1845	1845	0
287	20240327	141900	41808453	1845	1845	1845	1845	0
288	20240327	141800	41808453	1845	1845	1845	1845	0
289	20240327	141700	41808453	1845	1845	1845	1845	0
290	20240327	141600	41808453	1845	1845	1845	1845	0
291	20240327	141500	41808453	1845	1845	1845	1845	53
292	20240327	141400	41710668	1845	1845	1845	1845	30
293	20240327	141300	41655318	1844	1844	1844	1844	0
294	20240327	141200	41655318	1844	1844	1844	1844	30
295	20240327	141100	41599998	1844	1844	1844	1844	0
296	20240327	141000	41599998	1844	1844	1844	1844	0
297	20240327	140900	41599998	1844	1844	1844	1844	0
298	20240327	140800	41599998	1844	1844	1844	1844	0
299	20240327	140700	41599998	1844	1844	1844	1844	0
300	20240327	140600	41599998	1844	1844	1844	1844	0
301	20240327	140500	41599998	1844	1844	1844	1844	0
302	20240327	140400	41599998	1844	1844	1844	1844	0
303	20240327	140300	41599998	1844	1844	1844	1844	0
304	20240327	140200	41599998	1844	1844	1844	1844	0
305	20240327	140100	41599998	1844	1844	1844	1844	15
306	20240327	140000	41572338	1842	1843	1843	1842	965
307	20240327	135900	39793981	1843	1843	1843	1843	135
308	20240327	135800	39545176	1844	1844	1844	1844	0
309	20240327	135700	39545176	1844	1844	1844	1844	1
310	20240327	135600	39543332	1843	1843	1843	1843	14
311	20240327	135500	39517530	1843	1843	1843	1843	76
312	20240327	135400	39377462	1844	1844	1844	1844	86
313	20240327	135300	39218878	1845	1845	1845	1845	0
314	20240327	135200	39218878	1845	1845	1845	1845	0
315	20240327	135100	39218878	1845	1844	1845	1844	15
316	20240327	135000	39191217	1845	1845	1845	1845	0
317	20240327	134900	39191217	1845	1845	1845	1845	0
318	20240327	134800	39191217	1845	1845	1845	1845	0
319	20240327	134700	39191217	1845	1845	1845	1845	0
320	20240327	134600	39191217	1845	1845	1845	1845	0
321	20240327	134500	39191217	1845	1845	1845	1845	0
322	20240327	134400	39191217	1845	1845	1845	1845	0
323	20240327	134300	39191217	1845	1844	1845	1844	15
324	20240327	134200	39163556	1844	1844	1844	1844	0
325	20240327	134100	39163556	1844	1844	1844	1844	0
326	20240327	134000	39163556	1844	1844	1844	1844	0
327	20240327	133900	39163556	1844	1844	1844	1844	14
328	20240327	133800	39137740	1845	1845	1845	1845	0
329	20240327	133700	39137740	1845	1845	1845	1845	54
330	20240327	133600	39038110	1845	1845	1845	1845	0
331	20240327	133500	39038110	1845	1843	1845	1843	81
332	20240327	133400	38888817	1845	1845	1845	1845	0
333	20240327	133300	38888817	1845	1845	1845	1845	0
334	20240327	133200	38888817	1845	1845	1845	1845	0
335	20240327	133100	38888817	1845	1843	1845	1843	30
336	20240327	133000	38833509	1844	1844	1844	1844	0
337	20240327	132900	38833509	1844	1843	1844	1843	30
338	20240327	132800	38778204	1844	1844	1844	1844	0
339	20240327	132700	38778204	1844	1844	1844	1844	0
340	20240327	132600	38778204	1844	1844	1844	1844	0
341	20240327	132500	38778204	1844	1844	1844	1844	1
342	20240327	132400	38776360	1842	1842	1842	1842	0
343	20240327	132300	38776360	1842	1842	1842	1842	217
344	20240327	132200	38376646	1842	1842	1842	1842	0
345	20240327	132100	38376646	1842	1842	1842	1842	30
346	20240327	132000	38321386	1845	1845	1845	1845	0
347	20240327	131900	38321386	1845	1845	1845	1845	0
348	20240327	131800	38321386	1845	1845	1845	1845	0
349	20240327	131700	38321386	1845	1845	1845	1845	0
350	20240327	131600	38321386	1845	1845	1845	1845	0
351	20240327	131500	38321386	1845	1842	1845	1842	77
352	20240327	131400	38179549	1844	1844	1844	1844	0
353	20240327	131300	38179549	1844	1844	1844	1844	0
354	20240327	131200	38179549	1844	1844	1844	1844	15
355	20240327	131100	38151889	1845	1845	1845	1845	0
356	20240327	131000	38151889	1845	1845	1845	1845	0
357	20240327	130900	38151889	1845	1845	1845	1845	0
358	20240327	130800	38151889	1845	1845	1845	1845	1
359	20240327	130700	38150044	1844	1843	1844	1843	1973
360	20240327	130600	34511876	1844	1844	1844	1844	0
361	20240327	130500	34511876	1844	1844	1844	1844	0
362	20240327	130400	34511876	1844	1844	1844	1844	900
363	20240327	130300	32852276	1844	1844	1844	1844	0
364	20240327	130200	32852276	1844	1844	1844	1844	0
365	20240327	130100	32852276	1844	1844	1844	1844	0
366	20240327	130000	32852276	1844	1844	1844	1844	25
367	20240327	125900	32806176	1844	1844	1844	1844	0
368	20240327	125800	32806176	1844	1844	1844	1844	0
369	20240327	125700	32806176	1844	1844	1844	1844	0
370	20240327	125600	32806176	1844	1844	1844	1844	0
371	20240327	125500	32806176	1844	1843	1844	1843	77
372	20240327	125400	32664264	1844	1844	1844	1844	2
373	20240327	125300	32660576	1843	1843	1843	1843	76
374	20240327	125200	32520508	1843	1843	1843	1843	0
375	20240327	125100	32520508	1843	1842	1843	1842	15
376	20240327	125000	32492877	1843	1843	1843	1843	0
377	20240327	124900	32492877	1843	1843	1843	1843	0
378	20240327	124800	32492877	1843	1843	1843	1843	0
379	20240327	124700	32492877	1843	1843	1843	1843	1
380	20240327	124600	32491034	1842	1842	1842	1842	14
381	20240327	124500	32465246	1843	1843	1843	1843	0
382	20240327	124400	32465246	1843	1843	1843	1843	0
383	20240327	124300	32465246	1843	1843	1843	1843	0
384	20240327	124200	32465246	1843	1843	1843	1843	0
385	20240327	124100	32465246	1843	1842	1843	1842	15
386	20240327	124000	32437615	1843	1843	1843	1843	0
387	20240327	123900	32437615	1843	1843	1843	1843	0
388	20240327	123800	32437615	1843	1843	1843	1843	0
389	20240327	123700	32437615	1843	1843	1843	1843	0
390	20240327	123600	32437615	1843	1844	1844	1843	2
391	20240327	123500	32433928	1842	1842	1842	1842	76
392	20240327	123400	32293936	1844	1842	1844	1842	156
393	20240327	123300	32006582	1842	1842	1842	1842	204
394	20240327	123200	31630814	1842	1842	1842	1842	674
395	20240327	123100	30389306	1843	1843	1843	1843	466
396	20240327	123000	29530468	1843	1843	1843	1843	0
397	20240327	122900	29530468	1843	1844	1844	1843	141
398	20240327	122800	29270604	1844	1844	1844	1844	1
399	20240327	122700	29268760	1843	1843	1843	1843	0
400	20240327	122600	29268760	1843	1843	1843	1843	15
401	20240327	122500	29241115	1844	1844	1844	1844	0
402	20240327	122400	29241115	1844	1844	1844	1844	0
403	20240327	122300	29241115	1844	1843	1844	1843	16
404	20240327	122200	29211626	1844	1844	1844	1844	58
405	20240327	122100	29104674	1845	1845	1845	1845	1
406	20240327	122000	29102829	1844	1844	1844	1844	15
407	20240327	121900	29075169	1845	1845	1845	1845	1
408	20240327	121800	29073324	1844	1844	1844	1844	0
409	20240327	121700	29073324	1844	1844	1844	1844	0
410	20240327	121600	29073324	1844	1844	1844	1844	0
411	20240327	121500	29073324	1844	1844	1844	1844	76
412	20240327	121400	28933180	1845	1845	1845	1845	0
413	20240327	121300	28933180	1845	1845	1845	1845	0
414	20240327	121200	28933180	1845	1845	1845	1845	0
415	20240327	121100	28933180	1845	1844	1845	1844	16
416	20240327	121000	28903675	1845	1845	1845	1845	0
417	20240327	120900	28903675	1845	1845	1845	1845	0
418	20240327	120800	28903675	1845	1845	1845	1845	1
419	20240327	120700	28901830	1844	1844	1844	1844	0
420	20240327	120600	28901830	1844	1844	1844	1844	15
421	20240327	120500	28874170	1845	1845	1845	1845	0
422	20240327	120400	28874170	1845	1845	1845	1845	0
423	20240327	120300	28874170	1845	1845	1845	1845	0
424	20240327	120200	28874170	1845	1845	1845	1845	0
425	20240327	120100	28874170	1845	1845	1845	1845	15
426	20240327	120000	28846495	1846	1846	1846	1846	0
427	20240327	115900	28846495	1846	1846	1846	1846	0
428	20240327	115800	28846495	1846	1846	1846	1846	0
429	20240327	115700	28846495	1846	1846	1846	1846	1
430	20240327	115600	28844649	1844	1845	1845	1844	42
431	20240327	115500	28767173	1843	1843	1843	1843	76
432	20240327	115400	28627105	1844	1844	1844	1844	0
433	20240327	115300	28627105	1844	1844	1844	1844	100
434	20240327	115200	28442705	1846	1846	1846	1846	0
435	20240327	115100	28442705	1846	1846	1846	1846	0
436	20240327	115000	28442705	1846	1846	1846	1846	349
437	20240327	114900	27798451	1848	1848	1848	1848	1
438	20240327	114800	27796603	1848	1848	1848	1848	0
439	20240327	114700	27796603	1848	1848	1848	1848	0
440	20240327	114600	27796603	1848	1846	1848	1846	1633
441	20240327	114500	24782078	1846	1846	1846	1846	14
442	20240327	114400	24756234	1846	1846	1846	1846	0
443	20240327	114300	24756234	1846	1846	1846	1846	0
444	20240327	114200	24756234	1846	1846	1846	1846	0
445	20240327	114100	24756234	1846	1846	1846	1846	0
446	20240327	114000	24756234	1846	1846	1846	1846	0
447	20240327	113900	24756234	1846	1846	1846	1846	0
448	20240327	113800	24756234	1846	1846	1846	1846	0
449	20240327	113700	24756234	1846	1846	1846	1846	0
450	20240327	113600	24756234	1846	1847	1847	1846	15
451	20240327	113500	24728543	1846	1846	1846	1846	76
452	20240327	113400	24588247	1846	1846	1846	1846	0
453	20240327	113300	24588247	1846	1846	1846	1846	15
454	20240327	113200	24560557	1847	1847	1847	1847	11
455	20240327	113100	24540240	1847	1847	1847	1847	0
456	20240327	113000	24540240	1847	1847	1847	1847	1
457	20240327	112900	24538393	1848	1848	1848	1848	0
458	20240327	112800	24538393	1848	1848	1848	1848	0
459	20240327	112700	24538393	1848	1848	1848	1848	0
460	20240327	112600	24538393	1848	1848	1848	1848	0
461	20240327	112500	24538393	1848	1847	1848	1847	33
462	20240327	112400	24477439	1848	1848	1848	1848	0
463	20240327	112300	24477439	1848	1848	1848	1848	0
464	20240327	112200	24477439	1848	1848	1848	1848	0
465	20240327	112100	24477439	1848	1848	1848	1848	0
466	20240327	112000	24477439	1848	1848	1848	1848	0
467	20240327	111900	24477439	1848	1848	1848	1848	0
468	20240327	111800	24477439	1848	1848	1848	1848	3
469	20240327	111700	24471895	1848	1848	1848	1848	0
470	20240327	111600	24471895	1848	1848	1848	1848	0
471	20240327	111500	24471895	1848	1846	1848	1846	87
472	20240327	111400	24311291	1848	1848	1848	1848	0
473	20240327	111300	24311291	1848	1847	1848	1847	35
474	20240327	111200	24246614	1847	1847	1847	1847	2
475	20240327	111100	24242920	1846	1846	1846	1846	15
476	20240327	111000	24215230	1847	1847	1847	1847	5
477	20240327	110900	24205995	1847	1847	1847	1847	0
478	20240327	110800	24205995	1847	1847	1847	1847	10
479	20240327	110700	24187525	1847	1847	1847	1847	0
480	20240327	110600	24187525	1847	1847	1847	1847	0
481	20240327	110500	24187525	1847	1847	1847	1847	3
482	20240327	110400	24181984	1847	1846	1847	1846	17
483	20240327	110300	24150599	1846	1846	1846	1846	0
484	20240327	110200	24150599	1846	1846	1846	1846	0
485	20240327	110100	24150599	1846	1846	1846	1846	15
486	20240327	110000	24122909	1846	1846	1846	1846	0
487	20240327	105900	24122909	1846	1846	1846	1846	27
488	20240327	105800	24073067	1846	1846	1846	1846	0
489	20240327	105700	24073067	1846	1846	1846	1846	0
490	20240327	105600	24073067	1846	1846	1846	1846	0
491	20240327	105500	24073067	1846	1846	1846	1846	76
492	20240327	105400	23932771	1848	1848	1848	1848	0
493	20240327	105300	23932771	1848	1848	1848	1848	0
494	20240327	105200	23932771	1848	1848	1848	1848	0
495	20240327	105100	23932771	1848	1846	1848	1846	25
496	20240327	105000	23886609	1846	1846	1846	1846	76
497	20240327	104900	23746313	1847	1847	1847	1847	0
498	20240327	104800	23746313	1847	1847	1847	1847	3
499	20240327	104700	23740772	1847	1847	1847	1847	1
500	20240327	104600	23738925	1846	1846	1846	1846	14
501	20240327	104500	23713081	1848	1848	1848	1848	0
502	20240327	104400	23713081	1848	1848	1848	1848	0
503	20240327	104300	23713081	1848	1848	1848	1848	0
504	20240327	104200	23713081	1848	1848	1848	1848	0
505	20240327	104100	23713081	1848	1848	1848	1848	0
506	20240327	104000	23713081	1848	1848	1848	1848	0
507	20240327	103900	23713081	1848	1848	1848	1848	1
508	20240327	103800	23711233	1846	1846	1846	1846	0
509	20240327	103700	23711233	1846	1848	1848	1846	325
510	20240327	103600	23111181	1847	1847	1847	1847	14
511	20240327	103500	23085323	1848	1848	1848	1848	5
512	20240327	103400	23076083	1849	1849	1849	1849	1
513	20240327	103300	23074234	1848	1848	1848	1848	15
514	20240327	103200	23046514	1849	1849	1849	1849	0
515	20240327	103100	23046514	1849	1849	1849	1849	2
516	20240327	103000	23042816	1848	1848	1848	1848	0
517	20240327	102900	23042816	1848	1848	1848	1848	0
518	20240327	102800	23042816	1848	1848	1848	1848	30
519	20240327	102700	22987376	1849	1849	1849	1849	0
520	20240327	102600	22987376	1849	1849	1849	1849	1
521	20240327	102500	22985527	1849	1849	1849	1849	700
522	20240327	102400	21691227	1849	1849	1849	1849	129
523	20240327	102300	21452706	1849	1849	1849	1849	977
524	20240327	102200	19646233	1849	1849	1849	1849	0
525	20240327	102100	19646233	1849	1849	1849	1849	93
526	20240327	102000	19474276	1848	1848	1848	1848	387
527	20240327	101900	18759100	1848	1848	1848	1848	95
528	20240327	101800	18583540	1849	1849	1849	1849	0
529	20240327	101700	18583540	1849	1849	1849	1849	0
530	20240327	101600	18583540	1849	1849	1849	1849	0
531	20240327	101500	18583540	1849	1846	1849	1846	77
532	20240327	101400	18441395	1849	1849	1849	1849	1
533	20240327	101300	18439546	1848	1848	1848	1848	0
534	20240327	101200	18439546	1848	1848	1848	1848	0
535	20240327	101100	18439546	1848	1848	1848	1848	15
536	20240327	101000	18411826	1849	1849	1849	1849	0
537	20240327	100900	18411826	1849	1849	1849	1849	0
538	20240327	100800	18411826	1849	1849	1849	1849	200
539	20240327	100700	18042026	1848	1848	1848	1848	15
540	20240327	100600	18014306	1849	1849	1849	1849	0
541	20240327	100500	18014306	1849	1849	1849	1849	2
542	20240327	100400	18010608	1848	1848	1848	1848	0
543	20240327	100300	18010608	1848	1848	1848	1848	14
544	20240327	100200	17984736	1848	1848	1848	1848	11
545	20240327	100100	17964408	1848	1848	1849	1848	56
546	20240327	100000	17860892	1847	1847	1847	1847	0
547	20240327	095900	17860892	1847	1847	1847	1847	0
548	20240327	095800	17860892	1847	1847	1847	1847	14
549	20240327	095700	17835034	1848	1848	1848	1848	0
550	20240327	095600	17835034	1848	1848	1848	1848	57
551	20240327	095500	17729698	1844	1844	1844	1844	76
552	20240327	095400	17589554	1848	1848	1848	1848	2
553	20240327	095300	17585858	1849	1849	1849	1849	2
554	20240327	095200	17582160	1849	1849	1849	1849	0
555	20240327	095100	17582160	1849	1849	1849	1849	0
556	20240327	095000	17582160	1849	1849	1849	1849	0
557	20240327	094900	17582160	1849	1849	1849	1849	5
558	20240327	094800	17572915	1849	1849	1849	1849	8
559	20240327	094700	17558123	1849	1849	1849	1849	0
560	20240327	094600	17558123	1849	1849	1849	1849	2
561	20240327	094500	17554425	1849	1849	1849	1849	0
562	20240327	094400	17554425	1849	1849	1849	1849	0
563	20240327	094300	17554425	1849	1849	1849	1849	0
564	20240327	094200	17554425	1849	1849	1849	1849	0
565	20240327	094100	17554425	1849	1849	1849	1849	0
566	20240327	094000	17554425	1849	1849	1849	1849	18
567	20240327	093900	17521143	1849	1849	1849	1849	2
568	20240327	093800	17517445	1849	1849	1849	1849	0
569	20240327	093700	17517445	1849	1849	1849	1849	0
570	20240327	093600	17517445	1849	1849	1849	1849	876
571	20240327	093500	15897721	1850	1849	1850	1849	177
572	20240327	093400	15570347	1849	1849	1849	1849	43
573	20240327	093300	15490840	1849	1849	1849	1849	5
574	20240327	093200	15481595	1849	1849	1849	1849	10
575	20240327	093100	15463105	1850	1850	1850	1850	0
576	20240327	093000	15463105	1850	1850	1850	1850	0
577	20240327	092900	15463105	1850	1850	1850	1850	0
578	20240327	092800	15463105	1850	1849	1850	1849	100
579	20240327	092700	15278121	1850	1850	1850	1850	0
580	20240327	092600	15278121	1850	1850	1850	1850	0
581	20240327	092500	15278121	1850	1850	1850	1850	0
582	20240327	092400	15278121	1850	1850	1850	1850	0
583	20240327	092300	15278121	1850	1850	1850	1850	1
584	20240327	092200	15276271	1843	1843	1843	1843	0
585	20240327	092100	15276271	1843	1848	1848	1843	300
586	20240327	092000	14723296	1850	1850	1850	1850	0
587	20240327	091900	14723296	1850	1850	1850	1850	0
588	20240327	091800	14723296	1850	1850	1850	1850	3
589	20240327	091700	14717746	1850	1850	1850	1850	0
590	20240327	091600	14717746	1850	1850	1850	1850	2
591	20240327	091500	14714046	1842	1847	1847	1842	2697
592	20240327	091400	9738504	1850	1847	1850	1845	490
593	20240327	091300	8833498	1850	1850	1850	1850	50
594	20240327	091200	8740998	1850	1850	1850	1848	34
595	20240327	091100	8678121	1843	1843	1843	1841	607
596	20240327	091000	7559627	1843	1848	1848	1843	2517
597	20240327	090900	2916696	1848	1848	1848	1848	0
598	20240327	090800	2916696	1848	1848	1848	1848	1
599	20240327	090700	2914848	1848	1848	1848	1848	0
600	20240327	090600	2914848	1848	1848	1848	1848	22
601	20240327	090500	2874192	1851	1851	1851	1851	0
602	20240327	090400	2874192	1851	1851	1851	1851	1
603	20240327	090300	2872341	1852	1857	1857	1852	279
604	20240327	090200	2355358	1860	1859	1860	1859	328
605	20240327	090100	1745601	1859	1859	1859	1859	0
606	20240327	090000	1745601	1859	1859	1859	1859	939