KissMeData/424760/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204800	95525579	1700	1700	1700	1700	873
3	20240327	204700	95525579	1700	1700	1700	1700	0
4	20240327	204600	95525579	1700	1700	1700	1700	0
5	20240327	204500	95525579	1700	1700	1700	1700	0
6	20240327	204400	95525579	1700	1700	1700	1700	0
7	20240327	204300	95525579	1700	1700	1700	1700	0
8	20240327	204200	95525579	1700	1700	1700	1700	0
9	20240327	204100	95525579	1700	1700	1700	1700	0
10	20240327	204000	95525579	1700	1700	1700	1700	0
11	20240327	203900	95525579	1700	1700	1700	1700	0
12	20240327	203800	95525579	1700	1700	1700	1700	0
13	20240327	203700	95525579	1700	1700	1700	1700	0
14	20240327	203600	95525579	1700	1700	1700	1700	0
15	20240327	203500	95525579	1700	1700	1700	1700	0
16	20240327	203400	95525579	1700	1700	1700	1700	0
17	20240327	203300	95525579	1700	1700	1700	1700	0
18	20240327	203200	95525579	1700	1700	1700	1700	0
19	20240327	203100	95525579	1700	1700	1700	1700	0
20	20240327	203000	95525579	1700	1700	1700	1700	0
21	20240327	202900	95525579	1700	1700	1700	1700	0
22	20240327	202800	95525579	1700	1700	1700	1700	0
23	20240327	202700	95525579	1700	1700	1700	1700	0
24	20240327	202600	95525579	1700	1700	1700	1700	0
25	20240327	202500	95525579	1700	1700	1700	1700	0
26	20240327	202400	95525579	1700	1700	1700	1700	0
27	20240327	202300	95525579	1700	1700	1700	1700	0
28	20240327	202200	95525579	1700	1700	1700	1700	0
29	20240327	202100	95525579	1700	1700	1700	1700	0
30	20240327	202000	95525579	1700	1700	1700	1700	0
31	20240327	201900	95525579	1700	1700	1700	1700	0
32	20240327	201800	95525579	1700	1700	1700	1700	873
33	20240327	201700	95525579	1700	1700	1700	1700	0
34	20240327	201600	95525579	1700	1700	1700	1700	0
35	20240327	201500	95525579	1700	1700	1700	1700	0
36	20240327	201400	95525579	1700	1700	1700	1700	0
37	20240327	201300	95525579	1700	1700	1700	1700	0
38	20240327	201200	95525579	1700	1700	1700	1700	0
39	20240327	201100	95525579	1700	1700	1700	1700	0
40	20240327	201000	95525579	1700	1700	1700	1700	0
41	20240327	200900	95525579	1700	1700	1700	1700	0
42	20240327	200800	95525579	1700	1700	1700	1700	0
43	20240327	200700	95525579	1700	1700	1700	1700	0
44	20240327	200600	95525579	1700	1700	1700	1700	0
45	20240327	200500	95525579	1700	1700	1700	1700	0
46	20240327	200400	95525579	1700	1700	1700	1700	0
47	20240327	200300	95525579	1700	1700	1700	1700	0
48	20240327	200200	95525579	1700	1700	1700	1700	0
49	20240327	200100	95525579	1700	1700	1700	1700	0
50	20240327	200000	95525579	1700	1700	1700	1700	0
51	20240327	195900	95525579	1700	1700	1700	1700	0
52	20240327	195800	95525579	1700	1700	1700	1700	0
53	20240327	195700	95525579	1700	1700	1700	1700	0
54	20240327	195600	95525579	1700	1700	1700	1700	0
55	20240327	195500	95525579	1700	1700	1700	1700	0
56	20240327	195400	95525579	1700	1700	1700	1700	0
57	20240327	195300	95525579	1700	1700	1700	1700	0
58	20240327	195200	95525579	1700	1700	1700	1700	0
59	20240327	195100	95525579	1700	1700	1700	1700	0
60	20240327	195000	95525579	1700	1700	1700	1700	0
61	20240327	194900	95525579	1700	1700	1700	1700	0
62	20240327	194800	95525579	1700	1700	1700	1700	873
63	20240327	194700	95525579	1700	1700	1700	1700	0
64	20240327	194600	95525579	1700	1700	1700	1700	0
65	20240327	194500	95525579	1700	1700	1700	1700	0
66	20240327	194400	95525579	1700	1700	1700	1700	0
67	20240327	194300	95525579	1700	1700	1700	1700	0
68	20240327	194200	95525579	1700	1700	1700	1700	0
69	20240327	194100	95525579	1700	1700	1700	1700	0
70	20240327	194000	95525579	1700	1700	1700	1700	0
71	20240327	193900	95525579	1700	1700	1700	1700	0
72	20240327	193800	95525579	1700	1700	1700	1700	0
73	20240327	193700	95525579	1700	1700	1700	1700	0
74	20240327	193600	95525579	1700	1700	1700	1700	0
75	20240327	193500	95525579	1700	1700	1700	1700	0
76	20240327	193400	95525579	1700	1700	1700	1700	0
77	20240327	193300	95525579	1700	1700	1700	1700	0
78	20240327	193200	95525579	1700	1700	1700	1700	0
79	20240327	193100	95525579	1700	1700	1700	1700	0
80	20240327	193000	95525579	1700	1700	1700	1700	0
81	20240327	192900	95525579	1700	1700	1700	1700	0
82	20240327	192800	95525579	1700	1700	1700	1700	0
83	20240327	192700	95525579	1700	1700	1700	1700	0
84	20240327	192600	95525579	1700	1700	1700	1700	0
85	20240327	192500	95525579	1700	1700	1700	1700	0
86	20240327	192400	95525579	1700	1700	1700	1700	0
87	20240327	192300	95525579	1700	1700	1700	1700	0
88	20240327	192200	95525579	1700	1700	1700	1700	0
89	20240327	192100	95525579	1700	1700	1700	1700	0
90	20240327	192000	95525579	1700	1700	1700	1700	0
91	20240327	191900	95525579	1700	1700	1700	1700	0
92	20240327	191800	95525579	1700	1700	1700	1700	873
93	20240327	191700	95525579	1700	1700	1700	1700	0
94	20240327	191600	95525579	1700	1700	1700	1700	0
95	20240327	191500	95525579	1700	1700	1700	1700	0
96	20240327	191400	95525579	1700	1700	1700	1700	0
97	20240327	191300	95525579	1700	1700	1700	1700	0
98	20240327	191200	95525579	1700	1700	1700	1700	0
99	20240327	191100	95525579	1700	1700	1700	1700	0
100	20240327	191000	95525579	1700	1700	1700	1700	0
101	20240327	190900	95525579	1700	1700	1700	1700	0
102	20240327	190800	95525579	1700	1700	1700	1700	0
103	20240327	190700	95525579	1700	1700	1700	1700	0
104	20240327	190600	95525579	1700	1700	1700	1700	0
105	20240327	190500	95525579	1700	1700	1700	1700	0
106	20240327	190400	95525579	1700	1700	1700	1700	0
107	20240327	190300	95525579	1700	1700	1700	1700	0
108	20240327	190200	95525579	1700	1700	1700	1700	0
109	20240327	190100	95525579	1700	1700	1700	1700	0
110	20240327	190000	95525579	1700	1700	1700	1700	0
111	20240327	185900	95525579	1700	1700	1700	1700	0
112	20240327	185800	95525579	1700	1700	1700	1700	0
113	20240327	185700	95525579	1700	1700	1700	1700	0
114	20240327	185600	95525579	1700	1700	1700	1700	0
115	20240327	185500	95525579	1700	1700	1700	1700	0
116	20240327	185400	95525579	1700	1700	1700	1700	0
117	20240327	185300	95525579	1700	1700	1700	1700	0
118	20240327	185200	95525579	1700	1700	1700	1700	0
119	20240327	185100	95525579	1700	1700	1700	1700	0
120	20240327	185000	95525579	1700	1700	1700	1700	0
121	20240327	184900	95525579	1700	1700	1700	1700	0
122	20240327	184800	95525579	1700	1700	1700	1700	873
123	20240327	184700	95525579	1700	1700	1700	1700	0
124	20240327	184600	95525579	1700	1700	1700	1700	0
125	20240327	184500	95525579	1700	1700	1700	1700	0
126	20240327	184400	95525579	1700	1700	1700	1700	0
127	20240327	184300	95525579	1700	1700	1700	1700	0
128	20240327	184200	95525579	1700	1700	1700	1700	0
129	20240327	184100	95525579	1700	1700	1700	1700	0
130	20240327	184000	95525579	1700	1700	1700	1700	0
131	20240327	183900	95525579	1700	1700	1700	1700	0
132	20240327	183800	95525579	1700	1700	1700	1700	0
133	20240327	183700	95525579	1700	1700	1700	1700	0
134	20240327	183600	95525579	1700	1700	1700	1700	0
135	20240327	183500	95525579	1700	1700	1700	1700	0
136	20240327	183400	95525579	1700	1700	1700	1700	0
137	20240327	183300	95525579	1700	1700	1700	1700	0
138	20240327	183200	95525579	1700	1700	1700	1700	0
139	20240327	183100	95525579	1700	1700	1700	1700	0
140	20240327	183000	95525579	1700	1700	1700	1700	0
141	20240327	182900	95525579	1700	1700	1700	1700	0
142	20240327	182800	95525579	1700	1700	1700	1700	0
143	20240327	182700	95525579	1700	1700	1700	1700	0
144	20240327	182600	95525579	1700	1700	1700	1700	0
145	20240327	182500	95525579	1700	1700	1700	1700	0
146	20240327	182400	95525579	1700	1700	1700	1700	0
147	20240327	182300	95525579	1700	1700	1700	1700	0
148	20240327	182200	95525579	1700	1700	1700	1700	0
149	20240327	182100	95525579	1700	1700	1700	1700	0
150	20240327	182000	95525579	1700	1700	1700	1700	0
151	20240327	181900	95525579	1700	1700	1700	1700	0
152	20240327	181800	95525579	1700	1700	1700	1700	873
153	20240327	181700	95525579	1700	1700	1700	1700	0
154	20240327	181600	95525579	1700	1700	1700	1700	0
155	20240327	181500	95525579	1700	1700	1700	1700	0
156	20240327	181400	95525579	1700	1700	1700	1700	0
157	20240327	181300	95525579	1700	1700	1700	1700	0
158	20240327	181200	95525579	1700	1700	1700	1700	0
159	20240327	181100	95525579	1700	1700	1700	1700	0
160	20240327	181000	95525579	1700	1700	1700	1700	0
161	20240327	180900	95525579	1700	1700	1700	1700	0
162	20240327	180800	95525579	1700	1700	1700	1700	0
163	20240327	180700	95525579	1700	1700	1700	1700	0
164	20240327	180600	95525579	1700	1700	1700	1700	0
165	20240327	180500	95525579	1700	1700	1700	1700	0
166	20240327	180400	95525579	1700	1700	1700	1700	0
167	20240327	180300	95525579	1700	1700	1700	1700	0
168	20240327	180200	95525579	1700	1700	1700	1700	0
169	20240327	180100	95525579	1700	1700	1700	1700	0
170	20240327	180000	95525579	1700	1700	1700	1700	0
171	20240327	175900	95525579	1700	1700	1700	1700	0
172	20240327	175800	95525579	1700	1700	1700	1700	0
173	20240327	175700	95525579	1700	1700	1700	1700	0
174	20240327	175600	95525579	1700	1700	1700	1700	0
175	20240327	175500	95525579	1700	1700	1700	1700	0
176	20240327	175400	95525579	1700	1700	1700	1700	0
177	20240327	175300	95525579	1700	1700	1700	1700	0
178	20240327	175200	95525579	1700	1700	1700	1700	0
179	20240327	175100	95525579	1700	1700	1700	1700	0
180	20240327	175000	95525579	1700	1700	1700	1700	0
181	20240327	174900	95525579	1700	1700	1700	1700	0
182	20240327	174800	95525579	1700	1700	1700	1700	873
183	20240327	174700	95525579	1700	1700	1700	1700	0
184	20240327	174600	95525579	1700	1700	1700	1700	0
185	20240327	174500	95525579	1700	1700	1700	1700	0
186	20240327	174400	95525579	1700	1700	1700	1700	0
187	20240327	174300	95525579	1700	1700	1700	1700	0
188	20240327	174200	95525579	1700	1700	1700	1700	0
189	20240327	174100	95525579	1700	1700	1700	1700	0
190	20240327	174000	95525579	1700	1700	1700	1700	0
191	20240327	173900	95525579	1700	1700	1700	1700	0
192	20240327	173800	95525579	1700	1700	1700	1700	0
193	20240327	173700	95525579	1700	1700	1700	1700	0
194	20240327	173600	95525579	1700	1700	1700	1700	0
195	20240327	173500	95525579	1700	1700	1700	1700	0
196	20240327	173400	95525579	1700	1700	1700	1700	0
197	20240327	173300	95525579	1700	1700	1700	1700	0
198	20240327	173200	95525579	1700	1700	1700	1700	0
199	20240327	173100	95525579	1700	1700	1700	1700	0
200	20240327	173000	95525579	1700	1700	1700	1700	0
201	20240327	172900	95525579	1700	1700	1700	1700	0
202	20240327	172800	95525579	1700	1700	1700	1700	0
203	20240327	172700	95525579	1700	1700	1700	1700	0
204	20240327	172600	95525579	1700	1700	1700	1700	0
205	20240327	172500	95525579	1700	1700	1700	1700	0
206	20240327	172400	95525579	1700	1700	1700	1700	0
207	20240327	172300	95525579	1700	1700	1700	1700	0
208	20240327	172200	95525579	1700	1700	1700	1700	0
209	20240327	172100	95525579	1700	1700	1700	1700	0
210	20240327	172000	95525579	1700	1700	1700	1700	0
211	20240327	171900	95525579	1700	1700	1700	1700	0
212	20240327	171800	95525579	1700	1700	1700	1700	873
213	20240327	171700	95525579	1700	1700	1700	1700	0
214	20240327	171600	95525579	1700	1700	1700	1700	0
215	20240327	171500	95525579	1700	1700	1700	1700	0
216	20240327	171400	95525579	1700	1700	1700	1700	0
217	20240327	171300	95525579	1700	1700	1700	1700	0
218	20240327	171200	95525579	1700	1700	1700	1700	0
219	20240327	171100	95525579	1700	1700	1700	1700	0
220	20240327	171000	95525579	1700	1700	1700	1700	0
221	20240327	170900	95525579	1700	1700	1700	1700	0
222	20240327	170800	95525579	1700	1700	1700	1700	0
223	20240327	170700	95525579	1700	1700	1700	1700	0
224	20240327	170600	95525579	1700	1700	1700	1700	0
225	20240327	170500	95525579	1700	1700	1700	1700	0
226	20240327	170400	95525579	1700	1700	1700	1700	0
227	20240327	170300	95525579	1700	1700	1700	1700	0
228	20240327	170200	95525579	1700	1700	1700	1700	0
229	20240327	170100	95525579	1700	1700	1700	1700	0
230	20240327	170000	95525579	1700	1700	1700	1700	0
231	20240327	165900	95525579	1700	1700	1700	1700	0
232	20240327	165800	95525579	1700	1700	1700	1700	0
233	20240327	165700	95525579	1700	1700	1700	1700	0
234	20240327	165600	95525579	1700	1700	1700	1700	0
235	20240327	165500	95525579	1700	1700	1700	1700	0
236	20240327	165400	95525579	1700	1700	1700	1700	0
237	20240327	165300	95525579	1700	1700	1700	1700	0
238	20240327	165200	95525579	1700	1700	1700	1700	0
239	20240327	165100	95525579	1700	1700	1700	1700	0
240	20240327	165000	95525579	1700	1700	1700	1700	0
241	20240327	164900	95525579	1700	1700	1700	1700	0
242	20240327	164800	95525579	1700	1700	1700	1700	873
243	20240327	164700	95525579	1700	1700	1700	1700	0
244	20240327	164600	95525579	1700	1700	1700	1700	0
245	20240327	164500	95525579	1700	1700	1700	1700	0
246	20240327	164400	95525579	1700	1700	1700	1700	0
247	20240327	164300	95525579	1700	1700	1700	1700	0
248	20240327	164200	95525579	1700	1700	1700	1700	0
249	20240327	164100	95525579	1700	1700	1700	1700	0
250	20240327	164000	95525579	1700	1700	1700	1700	0
251	20240327	163900	95525579	1700	1700	1700	1700	0
252	20240327	163800	95525579	1700	1700	1700	1700	0
253	20240327	163700	95525579	1700	1700	1700	1700	0
254	20240327	163600	95525579	1700	1700	1700	1700	0
255	20240327	163500	95525579	1700	1700	1700	1700	0
256	20240327	163400	95525579	1700	1700	1700	1700	0
257	20240327	163300	95525579	1700	1700	1700	1700	0
258	20240327	163200	95525579	1700	1700	1700	1700	0
259	20240327	163100	95525579	1700	1700	1700	1700	0
260	20240327	163000	95525579	1700	1700	1700	1700	0
261	20240327	162900	95525579	1700	1700	1700	1700	0
262	20240327	162800	95525579	1700	1700	1700	1700	0
263	20240327	162700	95525579	1700	1700	1700	1700	0
264	20240327	162600	95525579	1700	1700	1700	1700	0
265	20240327	162500	95525579	1700	1700	1700	1700	0
266	20240327	162400	95525579	1700	1700	1700	1700	0
267	20240327	162300	95525579	1700	1700	1700	1700	0
268	20240327	162200	95525579	1700	1700	1700	1700	0
269	20240327	162100	95525579	1700	1700	1700	1700	0
270	20240327	162000	95525579	1700	1700	1700	1700	0
271	20240327	161900	95525579	1700	1700	1700	1700	0
272	20240327	161800	95525579	1700	1700	1700	1700	873
273	20240327	161700	95525579	1700	1700	1700	1700	0
274	20240327	161600	95525579	1700	1700	1700	1700	0
275	20240327	161500	95525579	1700	1700	1700	1700	0
276	20240327	161400	95525579	1700	1700	1700	1700	0
277	20240327	161300	95525579	1700	1700	1700	1700	0
278	20240327	161200	95525579	1700	1700	1700	1700	0
279	20240327	161100	95525579	1700	1700	1700	1700	0
280	20240327	161000	95525579	1700	1700	1700	1700	0
281	20240327	160900	95525579	1700	1700	1700	1700	0
282	20240327	160800	95525579	1700	1700	1700	1700	0
283	20240327	160700	95525579	1700	1700	1700	1700	0
284	20240327	160600	95525579	1700	1700	1700	1700	0
285	20240327	160500	95525579	1700	1700	1700	1700	0
286	20240327	160400	95525579	1700	1700	1700	1700	0
287	20240327	160300	95525579	1700	1700	1700	1700	0
288	20240327	160200	95525579	1700	1700	1700	1700	0
289	20240327	160100	95525579	1700	1700	1700	1700	0
290	20240327	160000	95525579	1700	1700	1700	1700	0
291	20240327	155900	95525579	1700	1700	1700	1700	0
292	20240327	155800	95525579	1700	1700	1700	1700	0
293	20240327	155700	95525579	1700	1700	1700	1700	0
294	20240327	155600	95525579	1700	1700	1700	1700	0
295	20240327	155500	95525579	1700	1700	1700	1700	0
296	20240327	155400	95525579	1700	1700	1700	1700	0
297	20240327	155300	95525579	1700	1700	1700	1700	0
298	20240327	155200	95525579	1700	1700	1700	1700	0
299	20240327	155100	95525579	1700	1700	1700	1700	0
300	20240327	155000	95525579	1700	1700	1700	1700	0
301	20240327	154900	95525579	1700	1700	1700	1700	0
302	20240327	154800	95525579	1700	1700	1700	1700	873
303	20240327	154700	95525579	1700	1700	1700	1700	0
304	20240327	154600	95525579	1700	1700	1700	1700	0
305	20240327	154500	95525579	1700	1700	1700	1700	0
306	20240327	154400	95525579	1700	1700	1700	1700	0
307	20240327	154300	95525579	1700	1700	1700	1700	0
308	20240327	154200	95525579	1700	1700	1700	1700	0
309	20240327	154100	95525579	1700	1700	1700	1700	0
310	20240327	154000	95525579	1700	1700	1700	1700	0
311	20240327	153900	95525579	1700	1700	1700	1700	0
312	20240327	153800	95525579	1700	1700	1700	1700	0
313	20240327	153700	95525579	1700	1700	1700	1700	0
314	20240327	153600	95525579	1700	1700	1700	1700	0
315	20240327	153500	95525579	1700	1700	1700	1700	0
316	20240327	153400	95525579	1700	1700	1700	1700	0
317	20240327	153300	95525579	1700	1700	1700	1700	0
318	20240327	153200	95525579	1700	1700	1700	1700	0
319	20240327	153100	95525579	1700	1700	1700	1700	0
320	20240327	153000	95525579	1700	1700	1700	1700	873
321	20240327	152900	94041479	1700	1700	1700	1700	0
322	20240327	152800	94041479	1700	1700	1700	1700	0
323	20240327	152700	94041479	1700	1700	1700	1700	0
324	20240327	152600	94041479	1700	1700	1700	1700	0
325	20240327	152500	94041479	1700	1700	1700	1700	0
326	20240327	152400	94041479	1700	1700	1700	1700	0
327	20240327	152300	94041479	1700	1700	1700	1700	0
328	20240327	152200	94041479	1700	1700	1700	1700	0
329	20240327	152100	94041479	1700	1700	1700	1700	0
330	20240327	152000	94041479	1700	1700	1700	1700	0
331	20240327	151900	94041479	1700	1695	1700	1695	492
332	20240327	151800	93206802	1693	1686	1693	1686	1399
333	20240327	151700	90843296	1685	1685	1685	1685	0
334	20240327	151600	90843296	1685	1685	1685	1685	0
335	20240327	151500	90843296	1685	1685	1685	1685	0
336	20240327	151400	90843296	1685	1684	1685	1684	43
337	20240327	151300	90770880	1685	1684	1685	1684	63
338	20240327	151200	90664764	1685	1684	1685	1684	41
339	20240327	151100	90595718	1685	1676	1685	1676	1831
340	20240327	151000	87516363	1661	1678	1678	1661	421
341	20240327	150900	86816995	1677	1677	1677	1677	11
342	20240327	150800	86798548	1681	1677	1681	1677	15
343	20240327	150700	86773373	1681	1676	1681	1676	171
344	20240327	150600	86486592	1677	1677	1677	1676	10
345	20240327	150500	86469823	1675	1675	1675	1675	21
346	20240327	150400	86434648	1675	1681	1681	1675	57
347	20240327	150300	86339167	1683	1683	1683	1683	0
348	20240327	150200	86339167	1683	1683	1683	1683	0
349	20240327	150100	86339167	1683	1683	1683	1683	0
350	20240327	150000	86339167	1683	1683	1683	1683	0
351	20240327	145900	86339167	1683	1683	1683	1683	0
352	20240327	145800	86339167	1683	1683	1683	1683	0
353	20240327	145700	86339167	1683	1683	1683	1683	0
354	20240327	145600	86339167	1683	1683	1683	1683	0
355	20240327	145500	86339167	1683	1683	1683	1683	4
356	20240327	145400	86332435	1683	1683	1683	1683	0
357	20240327	145300	86332435	1683	1683	1683	1683	0
358	20240327	145200	86332435	1683	1683	1683	1683	0
359	20240327	145100	86332435	1683	1683	1683	1683	10
360	20240327	145000	86315605	1683	1683	1683	1683	2
361	20240327	144900	86312239	1683	1683	1683	1683	6
362	20240327	144800	86302141	1683	1683	1683	1683	1
363	20240327	144700	86300458	1675	1675	1675	1675	0
364	20240327	144600	86300458	1675	1675	1675	1675	138
365	20240327	144500	86069308	1683	1683	1683	1683	0
366	20240327	144400	86069308	1683	1683	1683	1683	0
367	20240327	144300	86069308	1683	1683	1683	1683	0
368	20240327	144200	86069308	1683	1683	1683	1683	5
369	20240327	144100	86060893	1675	1675	1675	1675	0
370	20240327	144000	86060893	1675	1675	1675	1675	0
371	20240327	143900	86060893	1675	1675	1675	1675	0
372	20240327	143800	86060893	1675	1675	1675	1675	0
373	20240327	143700	86060893	1675	1675	1675	1675	0
374	20240327	143600	86060893	1675	1675	1675	1675	0
375	20240327	143500	86060893	1675	1675	1675	1675	0
376	20240327	143400	86060893	1675	1675	1675	1675	38
377	20240327	143300	85997243	1683	1683	1683	1683	0
378	20240327	143200	85997243	1683	1683	1683	1683	2
379	20240327	143100	85993877	1683	1683	1683	1675	9
380	20240327	143000	85978746	1680	1680	1680	1680	0
381	20240327	142900	85978746	1680	1680	1680	1680	0
382	20240327	142800	85978746	1680	1680	1680	1680	0
383	20240327	142700	85978746	1680	1680	1680	1680	0
384	20240327	142600	85978746	1680	1682	1682	1680	4933
385	20240327	142500	77691106	1682	1682	1683	1682	679
386	20240327	142400	76548946	1682	1682	1682	1682	3
387	20240327	142300	76543900	1681	1681	1681	1681	0
388	20240327	142200	76543900	1681	1681	1681	1681	100
389	20240327	142100	76375800	1678	1678	1678	1678	0
390	20240327	142000	76375800	1678	1678	1678	1678	0
391	20240327	141900	76375800	1678	1677	1678	1677	167
392	20240327	141800	76095620	1680	1680	1680	1680	0
393	20240327	141700	76095620	1680	1680	1680	1680	0
394	20240327	141600	76095620	1680	1680	1680	1680	0
395	20240327	141500	76095620	1680	1680	1680	1680	0
396	20240327	141400	76095620	1680	1680	1680	1680	4408
397	20240327	141300	68690180	1681	1681	1681	1681	0
398	20240327	141200	68690180	1681	1681	1681	1681	0
399	20240327	141100	68690180	1681	1681	1681	1681	3
400	20240327	141000	68685137	1680	1680	1680	1680	47
401	20240327	140900	68606177	1680	1657	1680	1657	545
402	20240327	140800	67701936	1657	1657	1657	1657	0
403	20240327	140700	67701936	1657	1657	1657	1657	0
404	20240327	140600	67701936	1657	1647	1657	1647	16
405	20240327	140500	67675554	1646	1646	1646	1646	0
406	20240327	140400	67675554	1646	1646	1646	1646	0
407	20240327	140300	67675554	1646	1646	1646	1646	1
408	20240327	140200	67673908	1657	1657	1657	1657	0
409	20240327	140100	67673908	1657	1657	1657	1657	0
410	20240327	140000	67673908	1657	1657	1657	1657	0
411	20240327	135900	67673908	1657	1657	1657	1657	0
412	20240327	135800	67673908	1657	1657	1657	1657	0
413	20240327	135700	67673908	1657	1657	1657	1657	0
414	20240327	135600	67673908	1657	1657	1657	1657	0
415	20240327	135500	67673908	1657	1657	1657	1657	0
416	20240327	135400	67673908	1657	1657	1657	1657	0
417	20240327	135300	67673908	1657	1657	1657	1657	0
418	20240327	135200	67673908	1657	1657	1657	1657	7
419	20240327	135100	67662309	1657	1657	1657	1657	0
420	20240327	135000	67662309	1657	1657	1657	1657	0
421	20240327	134900	67662309	1657	1657	1657	1657	1
422	20240327	134800	67660652	1657	1657	1657	1657	0
423	20240327	134700	67660652	1657	1657	1657	1657	0
424	20240327	134600	67660652	1657	1657	1657	1657	0
425	20240327	134500	67660652	1657	1657	1657	1657	0
426	20240327	134400	67660652	1657	1657	1657	1657	0
427	20240327	134300	67660652	1657	1657	1657	1657	0
428	20240327	134200	67660652	1657	1657	1657	1657	0
429	20240327	134100	67660652	1657	1657	1657	1657	0
430	20240327	134000	67660652	1657	1657	1657	1657	0
431	20240327	133900	67660652	1657	1657	1657	1657	0
432	20240327	133800	67660652	1657	1657	1657	1657	0
433	20240327	133700	67660652	1657	1657	1657	1657	1
434	20240327	133600	67658995	1649	1649	1649	1649	0
435	20240327	133500	67658995	1649	1649	1649	1649	0
436	20240327	133400	67658995	1649	1649	1649	1649	0
437	20240327	133300	67658995	1649	1649	1649	1649	0
438	20240327	133200	67658995	1649	1649	1649	1649	0
439	20240327	133100	67658995	1649	1649	1649	1649	0
440	20240327	133000	67658995	1649	1649	1649	1649	0
441	20240327	132900	67658995	1649	1649	1649	1649	0
442	20240327	132800	67658995	1649	1649	1649	1649	0
443	20240327	132700	67658995	1649	1654	1654	1649	50
444	20240327	132600	67576481	1682	1682	1682	1682	0
445	20240327	132500	67576481	1682	1682	1682	1682	0
446	20240327	132400	67576481	1682	1682	1682	1682	0
447	20240327	132300	67576481	1682	1682	1682	1682	0
448	20240327	132200	67576481	1682	1682	1682	1682	0
449	20240327	132100	67576481	1682	1682	1682	1682	0
450	20240327	132000	67576481	1682	1682	1682	1682	0
451	20240327	131900	67576481	1682	1682	1682	1682	0
452	20240327	131800	67576481	1682	1682	1682	1682	0
453	20240327	131700	67576481	1682	1682	1682	1682	0
454	20240327	131600	67576481	1682	1682	1682	1682	0
455	20240327	131500	67576481	1682	1682	1682	1682	0
456	20240327	131400	67576481	1682	1682	1682	1682	0
457	20240327	131300	67576481	1682	1682	1682	1682	0
458	20240327	131200	67576481	1682	1682	1682	1682	0
459	20240327	131100	67576481	1682	1679	1682	1679	1000
460	20240327	131000	65895660	1680	1680	1680	1680	0
461	20240327	130900	65895660	1680	1680	1680	1680	0
462	20240327	130800	65895660	1680	1680	1680	1680	0
463	20240327	130700	65895660	1680	1680	1680	1680	0
464	20240327	130600	65895660	1680	1680	1680	1680	0
465	20240327	130500	65895660	1680	1680	1680	1680	1567
466	20240327	130400	63263100	1680	1680	1680	1680	2390
467	20240327	130300	59247900	1681	1681	1681	1681	0
468	20240327	130200	59247900	1681	1681	1681	1681	0
469	20240327	130100	59247900	1681	1681	1681	1681	0
470	20240327	130000	59247900	1681	1680	1681	1680	61
471	20240327	125900	59145415	1680	1680	1680	1680	56
472	20240327	125800	59051335	1680	1680	1680	1680	57
473	20240327	125700	58955575	1680	1655	1680	1655	874
474	20240327	125600	57493679	1646	1646	1646	1646	0
475	20240327	125500	57493679	1646	1646	1646	1646	0
476	20240327	125400	57493679	1646	1646	1646	1646	0
477	20240327	125300	57493679	1646	1646	1646	1646	0
478	20240327	125200	57493679	1646	1646	1646	1646	0
479	20240327	125100	57493679	1646	1646	1646	1646	0
480	20240327	125000	57493679	1646	1646	1646	1646	0
481	20240327	124900	57493679	1646	1646	1646	1646	0
482	20240327	124800	57493679	1646	1646	1646	1646	501
483	20240327	124700	56669033	1648	1648	1648	1648	0
484	20240327	124600	56669033	1648	1648	1648	1648	0
485	20240327	124500	56669033	1648	1648	1648	1648	5
486	20240327	124400	56660793	1648	1648	1648	1648	0
487	20240327	124300	56660793	1648	1648	1648	1648	0
488	20240327	124200	56660793	1648	1648	1648	1648	0
489	20240327	124100	56660793	1648	1648	1648	1648	0
490	20240327	124000	56660793	1648	1648	1648	1648	0
491	20240327	123900	56660793	1648	1648	1648	1648	0
492	20240327	123800	56660793	1648	1648	1648	1648	0
493	20240327	123700	56660793	1648	1648	1648	1648	0
494	20240327	123600	56660793	1648	1648	1648	1648	0
495	20240327	123500	56660793	1648	1648	1648	1648	0
496	20240327	123400	56660793	1648	1648	1648	1648	0
497	20240327	123300	56660793	1648	1648	1648	1648	0
498	20240327	123200	56660793	1648	1648	1648	1648	0
499	20240327	123100	56660793	1648	1648	1648	1648	0
500	20240327	123000	56660793	1648	1648	1648	1648	0
501	20240327	122900	56660793	1648	1648	1648	1648	0
502	20240327	122800	56660793	1648	1648	1648	1648	2
503	20240327	122700	56657497	1648	1648	1648	1648	3
504	20240327	122600	56652553	1648	1648	1648	1648	0
505	20240327	122500	56652553	1648	1648	1648	1648	0
506	20240327	122400	56652553	1648	1648	1648	1648	0
507	20240327	122300	56652553	1648	1648	1648	1648	7
508	20240327	122200	56641017	1648	1648	1648	1648	5
509	20240327	122100	56632777	1648	1648	1648	1648	0
510	20240327	122000	56632777	1648	1648	1648	1648	0
511	20240327	121900	56632777	1648	1648	1648	1648	0
512	20240327	121800	56632777	1648	1648	1648	1648	0
513	20240327	121700	56632777	1648	1648	1648	1648	0
514	20240327	121600	56632777	1648	1648	1648	1648	0
515	20240327	121500	56632777	1648	1648	1648	1648	0
516	20240327	121400	56632777	1648	1648	1648	1648	0
517	20240327	121300	56632777	1648	1648	1648	1648	0
518	20240327	121200	56632777	1648	1648	1648	1648	0
519	20240327	121100	56632777	1648	1648	1648	1648	0
520	20240327	121000	56632777	1648	1648	1648	1648	0
521	20240327	120900	56632777	1648	1648	1648	1648	0
522	20240327	120800	56632777	1648	1648	1648	1648	0
523	20240327	120700	56632777	1648	1648	1648	1648	0
524	20240327	120600	56632777	1648	1637	1648	1627	21
525	20240327	120500	56598488	1649	1659	1659	1645	13
526	20240327	120400	56577085	1649	1649	1649	1649	0
527	20240327	120300	56577085	1649	1649	1649	1649	271
528	20240327	120200	56130206	1649	1649	1649	1649	0
529	20240327	120100	56130206	1649	1649	1649	1649	3
530	20240327	120000	56125259	1662	1662	1662	1662	0
531	20240327	115900	56125259	1662	1662	1662	1662	0
532	20240327	115800	56125259	1662	1662	1662	1662	0
533	20240327	115700	56125259	1662	1662	1662	1662	0
534	20240327	115600	56125259	1662	1662	1662	1662	0
535	20240327	115500	56125259	1662	1662	1662	1662	0
536	20240327	115400	56125259	1662	1662	1662	1662	0
537	20240327	115300	56125259	1662	1662	1662	1662	0
538	20240327	115200	56125259	1662	1662	1662	1662	0
539	20240327	115100	56125259	1662	1662	1662	1662	0
540	20240327	115000	56125259	1662	1662	1662	1662	0
541	20240327	114900	56125259	1662	1662	1662	1662	0
542	20240327	114800	56125259	1662	1662	1662	1662	0
543	20240327	114700	56125259	1662	1662	1662	1662	0
544	20240327	114600	56125259	1662	1654	1662	1649	1503
545	20240327	114500	53643984	1655	1655	1655	1655	0
546	20240327	114400	53643984	1655	1655	1655	1655	200
547	20240327	114300	53312984	1655	1655	1655	1655	0
548	20240327	114200	53312984	1655	1655	1655	1655	0
549	20240327	114100	53312984	1655	1656	1656	1655	55
550	20240327	114000	53221934	1679	1679	1679	1679	0
551	20240327	113900	53221934	1679	1659	1679	1655	1100
552	20240327	113800	51398122	1679	1679	1679	1679	6
553	20240327	113700	51388048	1679	1679	1679	1679	2
554	20240327	113600	51384690	1659	1659	1659	1659	0
555	20240327	113500	51384690	1659	1659	1659	1659	0
556	20240327	113400	51384690	1659	1659	1659	1659	0
557	20240327	113300	51384690	1659	1659	1659	1659	0
558	20240327	113200	51384690	1659	1659	1659	1659	0
559	20240327	113100	51384690	1659	1659	1659	1659	18
560	20240327	113000	51354828	1659	1680	1680	1659	38
561	20240327	112900	51291376	1680	1679	1680	1679	2
562	20240327	112800	51288017	1660	1660	1660	1660	0
563	20240327	112700	51288017	1660	1660	1660	1660	0
564	20240327	112600	51288017	1660	1660	1660	1660	0
565	20240327	112500	51288017	1660	1660	1660	1660	0
566	20240327	112400	51288017	1660	1660	1660	1660	0
567	20240327	112300	51288017	1660	1660	1660	1660	0
568	20240327	112200	51288017	1660	1660	1660	1660	0
569	20240327	112100	51288017	1660	1660	1660	1660	0
570	20240327	112000	51288017	1660	1658	1660	1658	2
571	20240327	111900	51284699	1680	1680	1680	1680	0
572	20240327	111800	51284699	1680	1680	1680	1680	0
573	20240327	111700	51284699	1680	1680	1680	1680	0
574	20240327	111600	51284699	1680	1680	1680	1680	2042
575	20240327	111500	47854139	1681	1681	1681	1681	0
576	20240327	111400	47854139	1681	1681	1681	1681	0
577	20240327	111300	47854139	1681	1681	1681	1681	0
578	20240327	111200	47854139	1681	1681	1681	1681	1
579	20240327	111100	47852458	1680	1680	1680	1680	0
580	20240327	111000	47852458	1680	1680	1680	1680	557
581	20240327	110900	46916698	1680	1680	1680	1680	0
582	20240327	110800	46916698	1680	1680	1680	1680	875
583	20240327	110700	45446698	1680	1680	1680	1680	0
584	20240327	110600	45446698	1680	1680	1680	1680	0
585	20240327	110500	45446698	1680	1680	1680	1680	353
586	20240327	110400	44853658	1681	1681	1681	1681	0
587	20240327	110300	44853658	1681	1681	1681	1681	0
588	20240327	110200	44853658	1681	1681	1681	1681	70
589	20240327	110100	44735988	1681	1681	1681	1681	0
590	20240327	110000	44735988	1681	1681	1681	1681	0
591	20240327	105900	44735988	1681	1681	1681	1681	0
592	20240327	105800	44735988	1681	1681	1681	1681	0
593	20240327	105700	44735988	1681	1681	1681	1681	0
594	20240327	105600	44735988	1681	1680	1681	1680	101
595	20240327	105500	44566307	1680	1680	1680	1680	1103
596	20240327	105400	42713267	1681	1681	1681	1681	0
597	20240327	105300	42713267	1681	1681	1681	1681	0
598	20240327	105200	42713267	1681	1681	1681	1681	0
599	20240327	105100	42713267	1681	1681	1681	1681	0
600	20240327	105000	42713267	1681	1681	1681	1681	0
601	20240327	104900	42713267	1681	1681	1681	1681	0
602	20240327	104800	42713267	1681	1680	1681	1680	655
603	20240327	104700	41612862	1681	1681	1681	1681	0
604	20240327	104600	41612862	1681	1681	1681	1681	3
605	20240327	104500	41607819	1681	1680	1681	1680	143
606	20240327	104400	41367567	1680	1680	1680	1680	134
607	20240327	104300	41142447	1680	1680	1680	1680	138
608	20240327	104200	40910607	1680	1680	1680	1680	3473
609	20240327	104100	35075967	1680	1677	1680	1677	474
610	20240327	104000	34279904	1654	1654	1654	1654	0
611	20240327	103900	34279904	1654	1654	1654	1654	0
612	20240327	103800	34279904	1654	1654	1654	1654	0
613	20240327	103700	34279904	1654	1654	1654	1654	0
614	20240327	103600	34279904	1654	1654	1654	1654	0
615	20240327	103500	34279904	1654	1654	1654	1654	0
616	20240327	103400	34279904	1654	1654	1654	1654	0
617	20240327	103300	34279904	1654	1654	1654	1654	0
618	20240327	103200	34279904	1654	1654	1654	1654	0
619	20240327	103100	34279904	1654	1654	1654	1654	0
620	20240327	103000	34279904	1654	1654	1654	1654	0
621	20240327	102900	34279904	1654	1654	1654	1654	0
622	20240327	102800	34279904	1654	1654	1654	1654	0
623	20240327	102700	34279904	1654	1654	1654	1654	0
624	20240327	102600	34279904	1654	1654	1654	1654	0
625	20240327	102500	34279904	1654	1654	1654	1654	0
626	20240327	102400	34279904	1654	1654	1654	1654	1110
627	20240327	102300	32443964	1654	1654	1654	1654	400
628	20240327	102200	31782364	1681	1681	1681	1681	0
629	20240327	102100	31782364	1681	1681	1681	1681	0
630	20240327	102000	31782364	1681	1681	1681	1681	0
631	20240327	101900	31782364	1681	1681	1681	1681	0
632	20240327	101800	31782364	1681	1681	1681	1681	0
633	20240327	101700	31782364	1681	1681	1681	1681	0
634	20240327	101600	31782364	1681	1681	1681	1681	0
635	20240327	101500	31782364	1681	1681	1681	1681	0
636	20240327	101400	31782364	1681	1681	1681	1681	0
637	20240327	101300	31782364	1681	1681	1681	1681	0
638	20240327	101200	31782364	1681	1681	1681	1681	0
639	20240327	101100	31782364	1681	1681	1681	1681	0
640	20240327	101000	31782364	1681	1681	1681	1681	0
641	20240327	100900	31782364	1681	1681	1681	1681	0
642	20240327	100800	31782364	1681	1681	1681	1681	0
643	20240327	100700	31782364	1681	1681	1681	1681	0
644	20240327	100600	31782364	1681	1681	1681	1681	0
645	20240327	100500	31782364	1681	1681	1681	1681	0
646	20240327	100400	31782364	1681	1681	1681	1681	0
647	20240327	100300	31782364	1681	1681	1681	1681	0
648	20240327	100200	31782364	1681	1681	1681	1681	0
649	20240327	100100	31782364	1681	1681	1681	1681	0
650	20240327	100000	31782364	1681	1681	1681	1681	5
651	20240327	095900	31773959	1681	1681	1681	1681	0
652	20240327	095800	31773959	1681	1681	1681	1681	1
653	20240327	095700	31772278	1654	1654	1654	1654	0
654	20240327	095600	31772278	1654	1681	1681	1654	15
655	20240327	095500	31747333	1681	1679	1681	1679	10
656	20240327	095400	31730533	1654	1678	1678	1654	500
657	20240327	095300	30903365	1678	1678	1678	1678	10
658	20240327	095200	30886585	1678	1678	1678	1678	151
659	20240327	095100	30633207	1678	1678	1681	1678	56
660	20240327	095000	30539231	1678	1671	1678	1671	98
661	20240327	094900	30375277	1678	1678	1678	1678	0
662	20240327	094800	30375277	1678	1678	1678	1678	0
663	20240327	094700	30375277	1678	1678	1678	1678	0
664	20240327	094600	30375277	1678	1678	1678	1678	0
665	20240327	094500	30375277	1678	1678	1678	1678	0
666	20240327	094400	30375277	1678	1678	1678	1678	0
667	20240327	094300	30375277	1678	1678	1678	1678	0
668	20240327	094200	30375277	1678	1678	1678	1678	0
669	20240327	094100	30375277	1678	1678	1678	1678	0
670	20240327	094000	30375277	1678	1678	1678	1678	1
671	20240327	093900	30373599	1654	1654	1654	1654	0
672	20240327	093800	30373599	1654	1654	1654	1654	0
673	20240327	093700	30373599	1654	1676	1676	1654	3000
674	20240327	093600	25399987	1687	1687	1687	1687	0
675	20240327	093500	25399987	1687	1687	1687	1687	0
676	20240327	093400	25399987	1687	1687	1687	1687	0
677	20240327	093300	25399987	1687	1687	1687	1687	0
678	20240327	093200	25399987	1687	1687	1687	1687	0
679	20240327	093100	25399987	1687	1687	1687	1687	0
680	20240327	093000	25399987	1687	1687	1687	1687	0
681	20240327	092900	25399987	1687	1687	1687	1687	0
682	20240327	092800	25399987	1687	1687	1687	1687	0
683	20240327	092700	25399987	1687	1687	1687	1687	1
684	20240327	092600	25398300	1686	1686	1686	1686	0
685	20240327	092500	25398300	1686	1686	1686	1686	0
686	20240327	092400	25398300	1686	1686	1686	1686	10
687	20240327	092300	25381440	1675	1674	1675	1674	399
688	20240327	092200	24713340	1674	1674	1674	1674	0
689	20240327	092100	24713340	1674	1674	1674	1674	1000
690	20240327	092000	23039340	1675	1675	1675	1675	0
691	20240327	091900	23039340	1675	1675	1675	1675	0
692	20240327	091800	23039340	1675	1675	1675	1675	0
693	20240327	091700	23039340	1675	1675	1675	1675	0
694	20240327	091600	23039340	1675	1675	1675	1675	1242
695	20240327	091500	20958990	1675	1675	1675	1675	0
696	20240327	091400	20958990	1675	1675	1675	1675	2000
697	20240327	091300	17608990	1675	1675	1675	1674	1876
698	20240327	091200	14468190	1675	1680	1680	1673	824
699	20240327	091100	13087987	1706	1706	1706	1706	34
700	20240327	091000	13029983	1706	1705	1706	1705	4390
701	20240327	090900	5540713	1705	1657	1705	1657	1988
702	20240327	090800	2178344	1657	1657	1657	1657	19
703	20240327	090700	2146861	1651	1651	1651	1651	0
704	20240327	090600	2146861	1651	1650	1651	1650	268
705	20240327	090500	1704576	1650	1650	1650	1650	0
706	20240327	090400	1704576	1650	1650	1650	1650	0
707	20240327	090300	1704576	1650	1650	1650	1650	0
708	20240327	090200	1704576	1650	1650	1650	1650	300
709	20240327	090100	1209576	1645	1645	1645	1645	0
710	20240327	090000	1209576	1645	1651	1651	1645	733