KissMeData/154040/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195800	48892233	1673	1673	1673	1673	171
3	20240327	195700	48892233	1673	1673	1673	1673	0
4	20240327	195600	48892233	1673	1673	1673	1673	0
5	20240327	195500	48892233	1673	1673	1673	1673	0
6	20240327	195400	48892233	1673	1673	1673	1673	0
7	20240327	195300	48892233	1673	1673	1673	1673	0
8	20240327	195200	48892233	1673	1673	1673	1673	0
9	20240327	195100	48892233	1673	1673	1673	1673	0
10	20240327	195000	48892233	1673	1673	1673	1673	0
11	20240327	194900	48892233	1673	1673	1673	1673	0
12	20240327	194800	48892233	1673	1673	1673	1673	0
13	20240327	194700	48892233	1673	1673	1673	1673	0
14	20240327	194600	48892233	1673	1673	1673	1673	0
15	20240327	194500	48892233	1673	1673	1673	1673	0
16	20240327	194400	48892233	1673	1673	1673	1673	0
17	20240327	194300	48892233	1673	1673	1673	1673	0
18	20240327	194200	48892233	1673	1673	1673	1673	0
19	20240327	194100	48892233	1673	1673	1673	1673	0
20	20240327	194000	48892233	1673	1673	1673	1673	0
21	20240327	193900	48892233	1673	1673	1673	1673	0
22	20240327	193800	48892233	1673	1673	1673	1673	0
23	20240327	193700	48892233	1673	1673	1673	1673	0
24	20240327	193600	48892233	1673	1673	1673	1673	0
25	20240327	193500	48892233	1673	1673	1673	1673	0
26	20240327	193400	48892233	1673	1673	1673	1673	0
27	20240327	193300	48892233	1673	1673	1673	1673	0
28	20240327	193200	48892233	1673	1673	1673	1673	0
29	20240327	193100	48892233	1673	1673	1673	1673	0
30	20240327	193000	48892233	1673	1673	1673	1673	0
31	20240327	192900	48892233	1673	1673	1673	1673	0
32	20240327	192800	48892233	1673	1673	1673	1673	171
33	20240327	192700	48892233	1673	1673	1673	1673	0
34	20240327	192600	48892233	1673	1673	1673	1673	0
35	20240327	192500	48892233	1673	1673	1673	1673	0
36	20240327	192400	48892233	1673	1673	1673	1673	0
37	20240327	192300	48892233	1673	1673	1673	1673	0
38	20240327	192200	48892233	1673	1673	1673	1673	0
39	20240327	192100	48892233	1673	1673	1673	1673	0
40	20240327	192000	48892233	1673	1673	1673	1673	0
41	20240327	191900	48892233	1673	1673	1673	1673	0
42	20240327	191800	48892233	1673	1673	1673	1673	0
43	20240327	191700	48892233	1673	1673	1673	1673	0
44	20240327	191600	48892233	1673	1673	1673	1673	0
45	20240327	191500	48892233	1673	1673	1673	1673	0
46	20240327	191400	48892233	1673	1673	1673	1673	0
47	20240327	191300	48892233	1673	1673	1673	1673	0
48	20240327	191200	48892233	1673	1673	1673	1673	0
49	20240327	191100	48892233	1673	1673	1673	1673	0
50	20240327	191000	48892233	1673	1673	1673	1673	0
51	20240327	190900	48892233	1673	1673	1673	1673	0
52	20240327	190800	48892233	1673	1673	1673	1673	0
53	20240327	190700	48892233	1673	1673	1673	1673	0
54	20240327	190600	48892233	1673	1673	1673	1673	0
55	20240327	190500	48892233	1673	1673	1673	1673	0
56	20240327	190400	48892233	1673	1673	1673	1673	0
57	20240327	190300	48892233	1673	1673	1673	1673	0
58	20240327	190200	48892233	1673	1673	1673	1673	0
59	20240327	190100	48892233	1673	1673	1673	1673	0
60	20240327	190000	48892233	1673	1673	1673	1673	0
61	20240327	185900	48892233	1673	1673	1673	1673	0
62	20240327	185800	48892233	1673	1673	1673	1673	171
63	20240327	185700	48892233	1673	1673	1673	1673	0
64	20240327	185600	48892233	1673	1673	1673	1673	0
65	20240327	185500	48892233	1673	1673	1673	1673	0
66	20240327	185400	48892233	1673	1673	1673	1673	0
67	20240327	185300	48892233	1673	1673	1673	1673	0
68	20240327	185200	48892233	1673	1673	1673	1673	0
69	20240327	185100	48892233	1673	1673	1673	1673	0
70	20240327	185000	48892233	1673	1673	1673	1673	0
71	20240327	184900	48892233	1673	1673	1673	1673	0
72	20240327	184800	48892233	1673	1673	1673	1673	0
73	20240327	184700	48892233	1673	1673	1673	1673	0
74	20240327	184600	48892233	1673	1673	1673	1673	0
75	20240327	184500	48892233	1673	1673	1673	1673	0
76	20240327	184400	48892233	1673	1673	1673	1673	0
77	20240327	184300	48892233	1673	1673	1673	1673	0
78	20240327	184200	48892233	1673	1673	1673	1673	0
79	20240327	184100	48892233	1673	1673	1673	1673	0
80	20240327	184000	48892233	1673	1673	1673	1673	0
81	20240327	183900	48892233	1673	1673	1673	1673	0
82	20240327	183800	48892233	1673	1673	1673	1673	0
83	20240327	183700	48892233	1673	1673	1673	1673	0
84	20240327	183600	48892233	1673	1673	1673	1673	0
85	20240327	183500	48892233	1673	1673	1673	1673	0
86	20240327	183400	48892233	1673	1673	1673	1673	0
87	20240327	183300	48892233	1673	1673	1673	1673	0
88	20240327	183200	48892233	1673	1673	1673	1673	0
89	20240327	183100	48892233	1673	1673	1673	1673	0
90	20240327	183000	48892233	1673	1673	1673	1673	0
91	20240327	182900	48892233	1673	1673	1673	1673	0
92	20240327	182800	48892233	1673	1673	1673	1673	171
93	20240327	182700	48892233	1673	1673	1673	1673	0
94	20240327	182600	48892233	1673	1673	1673	1673	0
95	20240327	182500	48892233	1673	1673	1673	1673	0
96	20240327	182400	48892233	1673	1673	1673	1673	0
97	20240327	182300	48892233	1673	1673	1673	1673	0
98	20240327	182200	48892233	1673	1673	1673	1673	0
99	20240327	182100	48892233	1673	1673	1673	1673	0
100	20240327	182000	48892233	1673	1673	1673	1673	0
101	20240327	181900	48892233	1673	1673	1673	1673	0
102	20240327	181800	48892233	1673	1673	1673	1673	0
103	20240327	181700	48892233	1673	1673	1673	1673	0
104	20240327	181600	48892233	1673	1673	1673	1673	0
105	20240327	181500	48892233	1673	1673	1673	1673	0
106	20240327	181400	48892233	1673	1673	1673	1673	0
107	20240327	181300	48892233	1673	1673	1673	1673	0
108	20240327	181200	48892233	1673	1673	1673	1673	0
109	20240327	181100	48892233	1673	1673	1673	1673	0
110	20240327	181000	48892233	1673	1673	1673	1673	0
111	20240327	180900	48892233	1673	1673	1673	1673	0
112	20240327	180800	48892233	1673	1673	1673	1673	0
113	20240327	180700	48892233	1673	1673	1673	1673	0
114	20240327	180600	48892233	1673	1673	1673	1673	0
115	20240327	180500	48892233	1673	1673	1673	1673	0
116	20240327	180400	48892233	1673	1673	1673	1673	0
117	20240327	180300	48892233	1673	1673	1673	1673	0
118	20240327	180200	48892233	1673	1673	1673	1673	0
119	20240327	180100	48892233	1673	1673	1673	1673	0
120	20240327	180000	48892233	1673	1673	1673	1673	0
121	20240327	175900	48892233	1673	1673	1673	1673	0
122	20240327	175800	48892233	1673	1673	1673	1673	171
123	20240327	175700	48892233	1673	1673	1673	1673	0
124	20240327	175600	48892233	1673	1673	1673	1673	0
125	20240327	175500	48892233	1673	1673	1673	1673	0
126	20240327	175400	48892233	1673	1673	1673	1673	0
127	20240327	175300	48892233	1673	1673	1673	1673	0
128	20240327	175200	48892233	1673	1673	1673	1673	0
129	20240327	175100	48892233	1673	1673	1673	1673	0
130	20240327	175000	48892233	1673	1673	1673	1673	0
131	20240327	174900	48892233	1673	1673	1673	1673	0
132	20240327	174800	48892233	1673	1673	1673	1673	0
133	20240327	174700	48892233	1673	1673	1673	1673	0
134	20240327	174600	48892233	1673	1673	1673	1673	0
135	20240327	174500	48892233	1673	1673	1673	1673	0
136	20240327	174400	48892233	1673	1673	1673	1673	0
137	20240327	174300	48892233	1673	1673	1673	1673	0
138	20240327	174200	48892233	1673	1673	1673	1673	0
139	20240327	174100	48892233	1673	1673	1673	1673	0
140	20240327	174000	48892233	1673	1673	1673	1673	0
141	20240327	173900	48892233	1673	1673	1673	1673	0
142	20240327	173800	48892233	1673	1673	1673	1673	0
143	20240327	173700	48892233	1673	1673	1673	1673	0
144	20240327	173600	48892233	1673	1673	1673	1673	0
145	20240327	173500	48892233	1673	1673	1673	1673	0
146	20240327	173400	48892233	1673	1673	1673	1673	0
147	20240327	173300	48892233	1673	1673	1673	1673	0
148	20240327	173200	48892233	1673	1673	1673	1673	0
149	20240327	173100	48892233	1673	1673	1673	1673	0
150	20240327	173000	48892233	1673	1673	1673	1673	0
151	20240327	172900	48892233	1673	1673	1673	1673	0
152	20240327	172800	48892233	1673	1673	1673	1673	171
153	20240327	172700	48892233	1673	1673	1673	1673	0
154	20240327	172600	48892233	1673	1673	1673	1673	0
155	20240327	172500	48892233	1673	1673	1673	1673	0
156	20240327	172400	48892233	1673	1673	1673	1673	0
157	20240327	172300	48892233	1673	1673	1673	1673	0
158	20240327	172200	48892233	1673	1673	1673	1673	0
159	20240327	172100	48892233	1673	1673	1673	1673	0
160	20240327	172000	48892233	1673	1673	1673	1673	0
161	20240327	171900	48892233	1673	1673	1673	1673	0
162	20240327	171800	48892233	1673	1673	1673	1673	0
163	20240327	171700	48892233	1673	1673	1673	1673	0
164	20240327	171600	48892233	1673	1673	1673	1673	0
165	20240327	171500	48892233	1673	1673	1673	1673	0
166	20240327	171400	48892233	1673	1673	1673	1673	0
167	20240327	171300	48892233	1673	1673	1673	1673	0
168	20240327	171200	48892233	1673	1673	1673	1673	0
169	20240327	171100	48892233	1673	1673	1673	1673	0
170	20240327	171000	48892233	1673	1673	1673	1673	0
171	20240327	170900	48892233	1673	1673	1673	1673	0
172	20240327	170800	48892233	1673	1673	1673	1673	0
173	20240327	170700	48892233	1673	1673	1673	1673	0
174	20240327	170600	48892233	1673	1673	1673	1673	0
175	20240327	170500	48892233	1673	1673	1673	1673	0
176	20240327	170400	48892233	1673	1673	1673	1673	0
177	20240327	170300	48892233	1673	1673	1673	1673	0
178	20240327	170200	48892233	1673	1673	1673	1673	0
179	20240327	170100	48892233	1673	1673	1673	1673	0
180	20240327	170000	48892233	1673	1673	1673	1673	0
181	20240327	165900	48892233	1673	1673	1673	1673	0
182	20240327	165800	48892233	1673	1673	1673	1673	171
183	20240327	165700	48892233	1673	1673	1673	1673	0
184	20240327	165600	48892233	1673	1673	1673	1673	0
185	20240327	165500	48892233	1673	1673	1673	1673	0
186	20240327	165400	48892233	1673	1673	1673	1673	0
187	20240327	165300	48892233	1673	1673	1673	1673	0
188	20240327	165200	48892233	1673	1673	1673	1673	0
189	20240327	165100	48892233	1673	1673	1673	1673	0
190	20240327	165000	48892233	1673	1673	1673	1673	0
191	20240327	164900	48892233	1673	1673	1673	1673	0
192	20240327	164800	48892233	1673	1673	1673	1673	0
193	20240327	164700	48892233	1673	1673	1673	1673	0
194	20240327	164600	48892233	1673	1673	1673	1673	0
195	20240327	164500	48892233	1673	1673	1673	1673	0
196	20240327	164400	48892233	1673	1673	1673	1673	0
197	20240327	164300	48892233	1673	1673	1673	1673	0
198	20240327	164200	48892233	1673	1673	1673	1673	0
199	20240327	164100	48892233	1673	1673	1673	1673	0
200	20240327	164000	48892233	1673	1673	1673	1673	0
201	20240327	163900	48892233	1673	1673	1673	1673	0
202	20240327	163800	48892233	1673	1673	1673	1673	0
203	20240327	163700	48892233	1673	1673	1673	1673	0
204	20240327	163600	48892233	1673	1673	1673	1673	0
205	20240327	163500	48892233	1673	1673	1673	1673	0
206	20240327	163400	48892233	1673	1673	1673	1673	0
207	20240327	163300	48892233	1673	1673	1673	1673	0
208	20240327	163200	48892233	1673	1673	1673	1673	0
209	20240327	163100	48892233	1673	1673	1673	1673	0
210	20240327	163000	48892233	1673	1673	1673	1673	0
211	20240327	162900	48892233	1673	1673	1673	1673	0
212	20240327	162800	48892233	1673	1673	1673	1673	171
213	20240327	162700	48892233	1673	1673	1673	1673	0
214	20240327	162600	48892233	1673	1673	1673	1673	0
215	20240327	162500	48892233	1673	1673	1673	1673	0
216	20240327	162400	48892233	1673	1673	1673	1673	0
217	20240327	162300	48892233	1673	1673	1673	1673	0
218	20240327	162200	48892233	1673	1673	1673	1673	0
219	20240327	162100	48892233	1673	1673	1673	1673	0
220	20240327	162000	48892233	1673	1673	1673	1673	0
221	20240327	161900	48892233	1673	1673	1673	1673	0
222	20240327	161800	48892233	1673	1673	1673	1673	0
223	20240327	161700	48892233	1673	1673	1673	1673	0
224	20240327	161600	48892233	1673	1673	1673	1673	0
225	20240327	161500	48892233	1673	1673	1673	1673	0
226	20240327	161400	48892233	1673	1673	1673	1673	0
227	20240327	161300	48892233	1673	1673	1673	1673	0
228	20240327	161200	48892233	1673	1673	1673	1673	0
229	20240327	161100	48892233	1673	1673	1673	1673	0
230	20240327	161000	48892233	1673	1673	1673	1673	0
231	20240327	160900	48892233	1673	1673	1673	1673	0
232	20240327	160800	48892233	1673	1673	1673	1673	0
233	20240327	160700	48892233	1673	1673	1673	1673	0
234	20240327	160600	48892233	1673	1673	1673	1673	0
235	20240327	160500	48892233	1673	1673	1673	1673	0
236	20240327	160400	48892233	1673	1673	1673	1673	0
237	20240327	160300	48892233	1673	1673	1673	1673	0
238	20240327	160200	48892233	1673	1673	1673	1673	0
239	20240327	160100	48892233	1673	1673	1673	1673	0
240	20240327	160000	48892233	1673	1673	1673	1673	0
241	20240327	155900	48892233	1673	1673	1673	1673	0
242	20240327	155800	48892233	1673	1673	1673	1673	171
243	20240327	155700	48892233	1673	1673	1673	1673	0
244	20240327	155600	48892233	1673	1673	1673	1673	0
245	20240327	155500	48892233	1673	1673	1673	1673	0
246	20240327	155400	48892233	1673	1673	1673	1673	0
247	20240327	155300	48892233	1673	1673	1673	1673	0
248	20240327	155200	48892233	1673	1673	1673	1673	0
249	20240327	155100	48892233	1673	1673	1673	1673	0
250	20240327	155000	48892233	1673	1673	1673	1673	0
251	20240327	154900	48892233	1673	1673	1673	1673	0
252	20240327	154800	48892233	1673	1673	1673	1673	0
253	20240327	154700	48892233	1673	1673	1673	1673	0
254	20240327	154600	48892233	1673	1673	1673	1673	0
255	20240327	154500	48892233	1673	1673	1673	1673	0
256	20240327	154400	48892233	1673	1673	1673	1673	0
257	20240327	154300	48892233	1673	1673	1673	1673	0
258	20240327	154200	48892233	1673	1673	1673	1673	0
259	20240327	154100	48892233	1673	1673	1673	1673	0
260	20240327	154000	48892233	1673	1673	1673	1673	0
261	20240327	153900	48892233	1673	1673	1673	1673	0
262	20240327	153800	48892233	1673	1673	1673	1673	0
263	20240327	153700	48892233	1673	1673	1673	1673	0
264	20240327	153600	48892233	1673	1673	1673	1673	0
265	20240327	153500	48892233	1673	1673	1673	1673	0
266	20240327	153400	48892233	1673	1673	1673	1673	0
267	20240327	153300	48892233	1673	1673	1673	1673	0
268	20240327	153200	48892233	1673	1673	1673	1673	0
269	20240327	153100	48892233	1673	1673	1673	1673	0
270	20240327	153000	48892233	1673	1673	1673	1673	171
271	20240327	152900	48606150	1673	1673	1673	1673	0
272	20240327	152800	48606150	1673	1673	1673	1673	0
273	20240327	152700	48606150	1673	1673	1673	1673	0
274	20240327	152600	48606150	1673	1673	1673	1673	0
275	20240327	152500	48606150	1673	1673	1673	1673	0
276	20240327	152400	48606150	1673	1673	1673	1673	0
277	20240327	152300	48606150	1673	1673	1673	1673	0
278	20240327	152200	48606150	1673	1673	1673	1673	0
279	20240327	152100	48606150	1673	1673	1673	1673	0
280	20240327	152000	48606150	1673	1673	1673	1673	0
281	20240327	151900	48606150	1673	1673	1673	1673	0
282	20240327	151800	48606150	1673	1673	1673	1673	0
283	20240327	151700	48606150	1673	1673	1673	1673	0
284	20240327	151600	48606150	1673	1673	1673	1673	0
285	20240327	151500	48606150	1673	1673	1673	1673	0
286	20240327	151400	48606150	1673	1673	1673	1673	6
287	20240327	151300	48596112	1668	1668	1668	1668	0
288	20240327	151200	48596112	1668	1668	1668	1668	0
289	20240327	151100	48596112	1668	1668	1668	1668	71
290	20240327	151000	48477684	1673	1669	1673	1669	493
291	20240327	150900	47654467	1670	1670	1670	1670	0
292	20240327	150800	47654467	1670	1670	1670	1670	0
293	20240327	150700	47654467	1670	1670	1670	1670	0
294	20240327	150600	47654467	1670	1670	1670	1670	0
295	20240327	150500	47654467	1670	1670	1670	1670	6
296	20240327	150400	47644447	1670	1670	1670	1670	0
297	20240327	150300	47644447	1670	1670	1670	1670	0
298	20240327	150200	47644447	1670	1670	1670	1670	0
299	20240327	150100	47644447	1670	1670	1670	1670	0
300	20240327	150000	47644447	1670	1670	1670	1670	0
301	20240327	145900	47644447	1670	1670	1670	1670	300
302	20240327	145800	47143447	1671	1671	1671	1671	0
303	20240327	145700	47143447	1671	1671	1671	1671	0
304	20240327	145600	47143447	1671	1671	1671	1671	0
305	20240327	145500	47143447	1671	1671	1671	1671	100
306	20240327	145400	46976347	1672	1672	1672	1672	0
307	20240327	145300	46976347	1672	1672	1672	1672	0
308	20240327	145200	46976347	1672	1672	1672	1672	0
309	20240327	145100	46976347	1672	1672	1672	1672	8
310	20240327	145000	46962971	1672	1672	1672	1672	0
311	20240327	144900	46962971	1672	1672	1672	1672	0
312	20240327	144800	46962971	1672	1674	1674	1672	700
313	20240327	144700	45791571	1670	1670	1670	1670	0
314	20240327	144600	45791571	1670	1670	1670	1670	500
315	20240327	144500	44956571	1674	1674	1674	1674	0
316	20240327	144400	44956571	1674	1674	1674	1674	0
317	20240327	144300	44956571	1674	1674	1674	1674	0
318	20240327	144200	44956571	1674	1674	1674	1674	0
319	20240327	144100	44956571	1674	1674	1674	1674	3
320	20240327	144000	44951549	1674	1674	1674	1674	0
321	20240327	143900	44951549	1674	1674	1674	1674	0
322	20240327	143800	44951549	1674	1674	1674	1674	0
323	20240327	143700	44951549	1674	1674	1674	1674	100
324	20240327	143600	44784149	1674	1674	1674	1674	0
325	20240327	143500	44784149	1674	1674	1674	1674	0
326	20240327	143400	44784149	1674	1674	1674	1674	0
327	20240327	143300	44784149	1674	1674	1674	1674	0
328	20240327	143200	44784149	1674	1674	1674	1674	0
329	20240327	143100	44784149	1674	1671	1674	1671	21
330	20240327	143000	44749055	1669	1669	1669	1669	0
331	20240327	142900	44749055	1669	1669	1669	1669	45
332	20240327	142800	44673950	1669	1669	1669	1669	0
333	20240327	142700	44673950	1669	1669	1669	1669	0
334	20240327	142600	44673950	1669	1669	1669	1669	0
335	20240327	142500	44673950	1669	1669	1669	1669	0
336	20240327	142400	44673950	1669	1669	1669	1669	0
337	20240327	142300	44673950	1669	1669	1669	1669	0
338	20240327	142200	44673950	1669	1669	1669	1669	1
339	20240327	142100	44672281	1671	1671	1671	1671	1
340	20240327	142000	44670610	1669	1669	1669	1669	50
341	20240327	141900	44587160	1670	1670	1670	1670	0
342	20240327	141800	44587160	1670	1670	1670	1670	0
343	20240327	141700	44587160	1670	1670	1670	1670	0
344	20240327	141600	44587160	1670	1670	1670	1670	0
345	20240327	141500	44587160	1670	1670	1670	1670	0
346	20240327	141400	44587160	1670	1670	1670	1670	0
347	20240327	141300	44587160	1670	1670	1670	1670	0
348	20240327	141200	44587160	1670	1670	1670	1670	0
349	20240327	141100	44587160	1670	1670	1670	1670	0
350	20240327	141000	44587160	1670	1670	1670	1670	0
351	20240327	140900	44587160	1670	1670	1670	1670	0
352	20240327	140800	44587160	1670	1670	1670	1670	0
353	20240327	140700	44587160	1670	1670	1670	1670	260
354	20240327	140600	44152960	1671	1671	1671	1671	0
355	20240327	140500	44152960	1671	1671	1671	1671	0
356	20240327	140400	44152960	1671	1671	1671	1671	0
357	20240327	140300	44152960	1671	1671	1671	1671	0
358	20240327	140200	44152960	1671	1671	1671	1671	36
359	20240327	140100	44092804	1671	1671	1671	1671	0
360	20240327	140000	44092804	1671	1671	1671	1671	2162
361	20240327	135900	40480102	1672	1672	1672	1672	0
362	20240327	135800	40480102	1672	1672	1672	1672	544
363	20240327	135700	39570534	1672	1672	1672	1672	0
364	20240327	135600	39570534	1672	1672	1672	1672	0
365	20240327	135500	39570534	1672	1672	1672	1672	0
366	20240327	135400	39570534	1672	1672	1672	1672	0
367	20240327	135300	39570534	1672	1672	1672	1672	0
368	20240327	135200	39570534	1672	1672	1672	1672	637
369	20240327	135100	38505470	1672	1672	1672	1672	0
370	20240327	135000	38505470	1672	1672	1672	1672	0
371	20240327	134900	38505470	1672	1672	1672	1672	0
372	20240327	134800	38505470	1672	1672	1672	1672	0
373	20240327	134700	38505470	1672	1672	1672	1672	0
374	20240327	134600	38505470	1672	1672	1672	1672	0
375	20240327	134500	38505470	1672	1672	1672	1672	0
376	20240327	134400	38505470	1672	1672	1672	1672	0
377	20240327	134300	38505470	1672	1672	1672	1672	0
378	20240327	134200	38505470	1672	1672	1672	1672	0
379	20240327	134100	38505470	1672	1672	1672	1672	0
380	20240327	134000	38505470	1672	1672	1672	1672	0
381	20240327	133900	38505470	1672	1672	1672	1672	0
382	20240327	133800	38505470	1672	1672	1672	1672	0
383	20240327	133700	38505470	1672	1672	1672	1672	0
384	20240327	133600	38505470	1672	1672	1672	1672	0
385	20240327	133500	38505470	1672	1672	1672	1672	0
386	20240327	133400	38505470	1672	1672	1672	1672	1143
387	20240327	133300	36594374	1672	1673	1673	1672	301
388	20240327	133200	36090802	1673	1673	1673	1673	0
389	20240327	133100	36090802	1673	1673	1673	1673	0
390	20240327	133000	36090802	1673	1673	1673	1673	0
391	20240327	132900	36090802	1673	1673	1673	1673	95
392	20240327	132800	35931867	1673	1673	1673	1673	205
393	20240327	132700	35588902	1673	1673	1673	1673	0
394	20240327	132600	35588902	1673	1673	1673	1673	377
395	20240327	132500	34958181	1673	1673	1673	1673	325
396	20240327	132400	34414456	1680	1680	1680	1680	0
397	20240327	132300	34414456	1680	1680	1680	1680	0
398	20240327	132200	34414456	1680	1680	1680	1680	0
399	20240327	132100	34414456	1680	1680	1680	1680	0
400	20240327	132000	34414456	1680	1680	1680	1680	0
401	20240327	131900	34414456	1680	1680	1680	1680	0
402	20240327	131800	34414456	1680	1680	1680	1680	0
403	20240327	131700	34414456	1680	1680	1680	1680	0
404	20240327	131600	34414456	1680	1680	1680	1680	0
405	20240327	131500	34414456	1680	1680	1680	1680	0
406	20240327	131400	34414456	1680	1680	1680	1680	21
407	20240327	131300	34379176	1681	1681	1681	1681	0
408	20240327	131200	34379176	1681	1681	1681	1681	0
409	20240327	131100	34379176	1681	1681	1681	1681	0
410	20240327	131000	34379176	1681	1681	1681	1681	0
411	20240327	130900	34379176	1681	1681	1681	1681	0
412	20240327	130800	34379176	1681	1681	1681	1681	0
413	20240327	130700	34379176	1681	1681	1681	1681	0
414	20240327	130600	34379176	1681	1681	1681	1681	0
415	20240327	130500	34379176	1681	1681	1681	1681	0
416	20240327	130400	34379176	1681	1681	1681	1681	0
417	20240327	130300	34379176	1681	1681	1681	1681	0
418	20240327	130200	34379176	1681	1674	1681	1671	4385
419	20240327	130100	27045413	1674	1674	1674	1674	0
420	20240327	130000	27045413	1674	1674	1674	1674	0
421	20240327	125900	27045413	1674	1674	1674	1674	0
422	20240327	125800	27045413	1674	1675	1675	1674	851
423	20240327	125700	25620223	1675	1675	1675	1675	0
424	20240327	125600	25620223	1675	1675	1675	1675	0
425	20240327	125500	25620223	1675	1675	1675	1675	0
426	20240327	125400	25620223	1675	1675	1675	1675	0
427	20240327	125300	25620223	1675	1675	1675	1675	0
428	20240327	125200	25620223	1675	1675	1675	1675	0
429	20240327	125100	25620223	1675	1675	1675	1675	0
430	20240327	125000	25620223	1675	1675	1675	1675	0
431	20240327	124900	25620223	1675	1675	1675	1675	200
432	20240327	124800	25285223	1675	1675	1675	1675	200
433	20240327	124700	24950223	1675	1675	1675	1675	0
434	20240327	124600	24950223	1675	1675	1675	1675	0
435	20240327	124500	24950223	1675	1675	1675	1675	1
436	20240327	124400	24948548	1674	1674	1674	1674	0
437	20240327	124300	24948548	1674	1674	1674	1674	0
438	20240327	124200	24948548	1674	1674	1674	1674	0
439	20240327	124100	24948548	1674	1674	1674	1674	0
440	20240327	124000	24948548	1674	1674	1674	1674	0
441	20240327	123900	24948548	1674	1674	1674	1674	68
442	20240327	123800	24834716	1675	1675	1675	1675	116
443	20240327	123700	24640416	1681	1681	1681	1681	0
444	20240327	123600	24640416	1681	1681	1681	1681	0
445	20240327	123500	24640416	1681	1681	1681	1681	0
446	20240327	123400	24640416	1681	1681	1681	1681	30
447	20240327	123300	24589986	1681	1681	1681	1681	0
448	20240327	123200	24589986	1681	1681	1681	1681	0
449	20240327	123100	24589986	1681	1681	1681	1681	0
450	20240327	123000	24589986	1681	1681	1681	1681	0
451	20240327	122900	24589986	1681	1681	1681	1681	0
452	20240327	122800	24589986	1681	1681	1681	1681	0
453	20240327	122700	24589986	1681	1681	1681	1681	0
454	20240327	122600	24589986	1681	1681	1681	1681	0
455	20240327	122500	24589986	1681	1681	1681	1681	0
456	20240327	122400	24589986	1681	1681	1681	1681	0
457	20240327	122300	24589986	1681	1681	1681	1681	0
458	20240327	122200	24589986	1681	1681	1681	1681	0
459	20240327	122100	24589986	1681	1681	1681	1681	0
460	20240327	122000	24589986	1681	1681	1681	1681	0
461	20240327	121900	24589986	1681	1680	1681	1680	50
462	20240327	121800	24505966	1675	1675	1675	1675	0
463	20240327	121700	24505966	1675	1675	1675	1675	296
464	20240327	121600	24010166	1676	1677	1677	1676	204
465	20240327	121500	23668261	1681	1681	1681	1681	0
466	20240327	121400	23668261	1681	1681	1681	1681	0
467	20240327	121300	23668261	1681	1681	1681	1681	0
468	20240327	121200	23668261	1681	1681	1681	1681	0
469	20240327	121100	23668261	1681	1681	1681	1681	0
470	20240327	121000	23668261	1681	1681	1681	1681	0
471	20240327	120900	23668261	1681	1681	1681	1681	0
472	20240327	120800	23668261	1681	1681	1681	1681	0
473	20240327	120700	23668261	1681	1681	1681	1681	0
474	20240327	120600	23668261	1681	1681	1681	1681	0
475	20240327	120500	23668261	1681	1681	1681	1681	0
476	20240327	120400	23668261	1681	1681	1681	1681	0
477	20240327	120300	23668261	1681	1681	1681	1681	0
478	20240327	120200	23668261	1681	1681	1681	1681	0
479	20240327	120100	23668261	1681	1681	1681	1681	0
480	20240327	120000	23668261	1681	1681	1681	1681	0
481	20240327	115900	23668261	1681	1681	1681	1681	0
482	20240327	115800	23668261	1681	1681	1681	1681	0
483	20240327	115700	23668261	1681	1681	1681	1681	0
484	20240327	115600	23668261	1681	1681	1681	1681	0
485	20240327	115500	23668261	1681	1681	1681	1681	0
486	20240327	115400	23668261	1681	1681	1681	1681	0
487	20240327	115300	23668261	1681	1681	1681	1681	0
488	20240327	115200	23668261	1681	1681	1681	1681	0
489	20240327	115100	23668261	1681	1681	1681	1681	0
490	20240327	115000	23668261	1681	1681	1681	1681	1
491	20240327	114900	23666580	1678	1678	1678	1678	1
492	20240327	114800	23664902	1681	1681	1681	1681	0
493	20240327	114700	23664902	1681	1681	1681	1681	0
494	20240327	114600	23664902	1681	1681	1681	1681	0
495	20240327	114500	23664902	1681	1681	1681	1681	0
496	20240327	114400	23664902	1681	1681	1681	1681	0
497	20240327	114300	23664902	1681	1681	1681	1681	0
498	20240327	114200	23664902	1681	1681	1681	1681	0
499	20240327	114100	23664902	1681	1681	1681	1681	0
500	20240327	114000	23664902	1681	1681	1681	1681	0
501	20240327	113900	23664902	1681	1681	1681	1681	0
502	20240327	113800	23664902	1681	1681	1681	1681	0
503	20240327	113700	23664902	1681	1681	1681	1681	0
504	20240327	113600	23664902	1681	1681	1681	1681	0
505	20240327	113500	23664902	1681	1681	1681	1681	0
506	20240327	113400	23664902	1681	1681	1681	1681	0
507	20240327	113300	23664902	1681	1681	1681	1681	0
508	20240327	113200	23664902	1681	1681	1681	1681	0
509	20240327	113100	23664902	1681	1681	1681	1681	0
510	20240327	113000	23664902	1681	1681	1681	1681	0
511	20240327	112900	23664902	1681	1681	1681	1681	0
512	20240327	112800	23664902	1681	1681	1681	1681	0
513	20240327	112700	23664902	1681	1681	1681	1681	0
514	20240327	112600	23664902	1681	1681	1681	1681	1
515	20240327	112500	23663221	1675	1675	1675	1675	30
516	20240327	112400	23612971	1674	1674	1674	1674	0
517	20240327	112300	23612971	1674	1674	1674	1674	0
518	20240327	112200	23612971	1674	1674	1674	1674	0
519	20240327	112100	23612971	1674	1674	1674	1674	0
520	20240327	112000	23612971	1674	1674	1674	1674	0
521	20240327	111900	23612971	1674	1674	1674	1674	0
522	20240327	111800	23612971	1674	1674	1674	1674	0
523	20240327	111700	23612971	1674	1674	1674	1674	0
524	20240327	111600	23612971	1674	1674	1674	1674	0
525	20240327	111500	23612971	1674	1674	1674	1674	0
526	20240327	111400	23612971	1674	1674	1674	1674	0
527	20240327	111300	23612971	1674	1674	1674	1674	100
528	20240327	111200	23445571	1674	1674	1674	1674	551
529	20240327	111100	22523197	1674	1676	1676	1674	2000
530	20240327	111000	19174434	1676	1676	1676	1676	0
531	20240327	110900	19174434	1676	1682	1682	1676	563
532	20240327	110800	18230459	1684	1684	1684	1684	0
533	20240327	110700	18230459	1684	1684	1684	1684	0
534	20240327	110600	18230459	1684	1684	1684	1684	10
535	20240327	110500	18213619	1687	1687	1687	1687	0
536	20240327	110400	18213619	1687	1687	1687	1687	0
537	20240327	110300	18213619	1687	1687	1687	1687	0
538	20240327	110200	18213619	1687	1687	1687	1687	0
539	20240327	110100	18213619	1687	1687	1687	1687	0
540	20240327	110000	18213619	1687	1687	1687	1687	100
541	20240327	105900	18044919	1687	1687	1687	1687	0
542	20240327	105800	18044919	1687	1687	1687	1687	0
543	20240327	105700	18044919	1687	1687	1687	1687	0
544	20240327	105600	18044919	1687	1687	1687	1687	0
545	20240327	105500	18044919	1687	1687	1687	1687	0
546	20240327	105400	18044919	1687	1687	1687	1687	0
547	20240327	105300	18044919	1687	1687	1687	1687	0
548	20240327	105200	18044919	1687	1687	1687	1687	0
549	20240327	105100	18044919	1687	1687	1687	1687	0
550	20240327	105000	18044919	1687	1687	1687	1687	0
551	20240327	104900	18044919	1687	1687	1687	1687	0
552	20240327	104800	18044919	1687	1685	1687	1685	500
553	20240327	104700	17202228	1685	1685	1685	1685	0
554	20240327	104600	17202228	1685	1685	1685	1685	240
555	20240327	104500	16797828	1685	1685	1685	1685	0
556	20240327	104400	16797828	1685	1685	1685	1685	0
557	20240327	104300	16797828	1685	1685	1685	1685	0
558	20240327	104200	16797828	1685	1685	1685	1685	0
559	20240327	104100	16797828	1685	1685	1685	1685	0
560	20240327	104000	16797828	1685	1684	1685	1684	1000
561	20240327	103900	15113811	1677	1677	1677	1677	4
562	20240327	103800	15107103	1677	1677	1677	1677	0
563	20240327	103700	15107103	1677	1677	1677	1677	0
564	20240327	103600	15107103	1677	1677	1677	1677	0
565	20240327	103500	15107103	1677	1677	1677	1677	0
566	20240327	103400	15107103	1677	1677	1677	1677	0
567	20240327	103300	15107103	1677	1677	1677	1677	4
568	20240327	103200	15100395	1677	1677	1677	1677	0
569	20240327	103100	15100395	1677	1677	1677	1677	0
570	20240327	103000	15100395	1677	1677	1677	1677	60
571	20240327	102900	14999775	1677	1677	1677	1677	0
572	20240327	102800	14999775	1677	1677	1677	1677	4
573	20240327	102700	14993067	1677	1677	1677	1677	0
574	20240327	102600	14993067	1677	1677	1677	1677	0
575	20240327	102500	14993067	1677	1677	1677	1677	76
576	20240327	102400	14865615	1677	1677	1677	1677	0
577	20240327	102300	14865615	1677	1677	1677	1677	0
578	20240327	102200	14865615	1677	1684	1684	1677	5
579	20240327	102100	14857223	1684	1684	1684	1684	0
580	20240327	102000	14857223	1684	1684	1684	1684	0
581	20240327	101900	14857223	1684	1684	1684	1684	0
582	20240327	101800	14857223	1684	1684	1684	1684	0
583	20240327	101700	14857223	1684	1684	1684	1684	0
584	20240327	101600	14857223	1684	1684	1684	1684	1
585	20240327	101500	14855539	1677	1677	1677	1677	18
586	20240327	101400	14825353	1677	1677	1677	1677	0
587	20240327	101300	14825353	1677	1677	1677	1677	0
588	20240327	101200	14825353	1677	1677	1677	1677	10
589	20240327	101100	14808583	1677	1675	1677	1675	1092
590	20240327	101000	12977339	1674	1674	1674	1674	0
591	20240327	100900	12977339	1674	1674	1674	1674	0
592	20240327	100800	12977339	1674	1674	1674	1674	0
593	20240327	100700	12977339	1674	1674	1674	1674	0
594	20240327	100600	12977339	1674	1674	1674	1674	50
595	20240327	100500	12893639	1674	1674	1674	1674	0
596	20240327	100400	12893639	1674	1674	1674	1674	0
597	20240327	100300	12893639	1674	1674	1674	1674	0
598	20240327	100200	12893639	1674	1674	1674	1674	2
599	20240327	100100	12890291	1674	1674	1674	1674	0
600	20240327	100000	12890291	1674	1676	1677	1674	499
601	20240327	095900	12054532	1676	1676	1676	1676	342
602	20240327	095800	11481340	1677	1677	1677	1677	0
603	20240327	095700	11481340	1677	1677	1677	1677	0
604	20240327	095600	11481340	1677	1677	1677	1677	0
605	20240327	095500	11481340	1677	1677	1677	1677	0
606	20240327	095400	11481340	1677	1677	1677	1677	0
607	20240327	095300	11481340	1677	1677	1677	1677	0
608	20240327	095200	11481340	1677	1677	1677	1677	0
609	20240327	095100	11481340	1677	1677	1677	1677	0
610	20240327	095000	11481340	1677	1677	1677	1677	10
611	20240327	094900	11464570	1673	1673	1673	1673	37
612	20240327	094800	11402669	1674	1674	1674	1674	2
613	20240327	094700	11399321	1674	1675	1675	1674	541
614	20240327	094600	10493306	1676	1677	1677	1676	81
615	20240327	094500	10357545	1677	1677	1677	1677	1
616	20240327	094400	10355868	1688	1688	1688	1688	0
617	20240327	094300	10355868	1688	1688	1688	1688	0
618	20240327	094200	10355868	1688	1688	1688	1688	0
619	20240327	094100	10355868	1688	1688	1688	1688	0
620	20240327	094000	10355868	1688	1688	1688	1688	3
621	20240327	093900	10350804	1688	1688	1688	1688	1
622	20240327	093800	10349116	1688	1688	1688	1688	5
623	20240327	093700	10340676	1688	1688	1688	1688	0
624	20240327	093600	10340676	1688	1688	1688	1688	5
625	20240327	093500	10332236	1689	1689	1689	1689	0
626	20240327	093400	10332236	1689	1687	1689	1687	116
627	20240327	093300	10136513	1691	1691	1691	1691	0
628	20240327	093200	10136513	1691	1691	1691	1691	0
629	20240327	093100	10136513	1691	1691	1691	1691	0
630	20240327	093000	10136513	1691	1691	1691	1691	0
631	20240327	092900	10136513	1691	1691	1691	1691	10
632	20240327	092800	10119603	1675	1675	1675	1675	0
633	20240327	092700	10119603	1675	1675	1675	1675	0
634	20240327	092600	10119603	1675	1690	1692	1675	81
635	20240327	092500	9983145	1675	1675	1675	1675	0
636	20240327	092400	9983145	1675	1675	1675	1675	7
637	20240327	092300	9971420	1692	1675	1692	1675	116
638	20240327	092200	9775403	1694	1677	1694	1677	70
639	20240327	092100	9656963	1676	1676	1676	1676	0
640	20240327	092000	9656963	1676	1678	1678	1676	61
641	20240327	091900	9554718	1677	1677	1677	1677	0
642	20240327	091800	9554718	1677	1677	1677	1677	4
643	20240327	091700	9548010	1697	1697	1697	1697	0
644	20240327	091600	9548010	1697	1697	1697	1697	0
645	20240327	091500	9548010	1697	1677	1697	1677	18
646	20240327	091400	9517632	1697	1697	1697	1697	0
647	20240327	091300	9517632	1697	1697	1697	1697	10
648	20240327	091200	9500662	1697	1697	1697	1697	0
649	20240327	091100	9500662	1697	1697	1697	1697	0
650	20240327	091000	9500662	1697	1697	1697	1697	0
651	20240327	090900	9500662	1697	1697	1697	1697	0
652	20240327	090800	9500662	1697	1687	1697	1687	600
653	20240327	090700	8487032	1687	1683	1687	1683	900
654	20240327	090600	6972158	1683	1683	1683	1683	0
655	20240327	090500	6972158	1683	1683	1683	1683	0
656	20240327	090400	6972158	1683	1683	1683	1683	0
657	20240327	090300	6972158	1683	1674	1683	1674	2606
658	20240327	090200	2609624	1670	1670	1670	1670	0
659	20240327	090100	2609624	1670	1670	1670	1670	0
660	20240327	090000	2609624	1670	1674	1674	1670	1559