KissMeData/016920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185600	189563566	1595	1595	1595	1595	2666
3	20240327	185500	189563566	1595	1595	1595	1595	0
4	20240327	185400	189563566	1595	1595	1595	1595	0
5	20240327	185300	189563566	1595	1595	1595	1595	0
6	20240327	185200	189563566	1595	1595	1595	1595	0
7	20240327	185100	189563566	1595	1595	1595	1595	0
8	20240327	185000	189563566	1595	1595	1595	1595	0
9	20240327	184900	189563566	1595	1595	1595	1595	0
10	20240327	184800	189563566	1595	1595	1595	1595	0
11	20240327	184700	189563566	1595	1595	1595	1595	0
12	20240327	184600	189563566	1595	1595	1595	1595	0
13	20240327	184500	189563566	1595	1595	1595	1595	0
14	20240327	184400	189563566	1595	1595	1595	1595	0
15	20240327	184300	189563566	1595	1595	1595	1595	0
16	20240327	184200	189563566	1595	1595	1595	1595	0
17	20240327	184100	189563566	1595	1595	1595	1595	0
18	20240327	184000	189563566	1595	1595	1595	1595	0
19	20240327	183900	189563566	1595	1595	1595	1595	0
20	20240327	183800	189563566	1595	1595	1595	1595	0
21	20240327	183700	189563566	1595	1595	1595	1595	0
22	20240327	183600	189563566	1595	1595	1595	1595	0
23	20240327	183500	189563566	1595	1595	1595	1595	0
24	20240327	183400	189563566	1595	1595	1595	1595	0
25	20240327	183300	189563566	1595	1595	1595	1595	0
26	20240327	183200	189563566	1595	1595	1595	1595	0
27	20240327	183100	189563566	1595	1595	1595	1595	0
28	20240327	183000	189563566	1595	1595	1595	1595	0
29	20240327	182900	189563566	1595	1595	1595	1595	0
30	20240327	182800	189563566	1595	1595	1595	1595	0
31	20240327	182700	189563566	1595	1595	1595	1595	0
32	20240327	182600	189563566	1595	1595	1595	1595	2666
33	20240327	182500	189563566	1595	1595	1595	1595	0
34	20240327	182400	189563566	1595	1595	1595	1595	0
35	20240327	182300	189563566	1595	1595	1595	1595	0
36	20240327	182200	189563566	1595	1595	1595	1595	0
37	20240327	182100	189563566	1595	1595	1595	1595	0
38	20240327	182000	189563566	1595	1595	1595	1595	0
39	20240327	181900	189563566	1595	1595	1595	1595	0
40	20240327	181800	189563566	1595	1595	1595	1595	0
41	20240327	181700	189563566	1595	1595	1595	1595	0
42	20240327	181600	189563566	1595	1595	1595	1595	0
43	20240327	181500	189563566	1595	1595	1595	1595	0
44	20240327	181400	189563566	1595	1595	1595	1595	0
45	20240327	181300	189563566	1595	1595	1595	1595	0
46	20240327	181200	189563566	1595	1595	1595	1595	0
47	20240327	181100	189563566	1595	1595	1595	1595	0
48	20240327	181000	189563566	1595	1595	1595	1595	0
49	20240327	180900	189563566	1595	1595	1595	1595	0
50	20240327	180800	189563566	1595	1595	1595	1595	0
51	20240327	180700	189563566	1595	1595	1595	1595	0
52	20240327	180600	189563566	1595	1595	1595	1595	0
53	20240327	180500	189563566	1595	1595	1595	1595	0
54	20240327	180400	189563566	1595	1595	1595	1595	0
55	20240327	180300	189563566	1595	1595	1595	1595	0
56	20240327	180200	189563566	1595	1595	1595	1595	0
57	20240327	180100	189563566	1595	1595	1595	1595	0
58	20240327	180000	189563566	1595	1595	1595	1595	0
59	20240327	175900	189563566	1595	1595	1595	1595	0
60	20240327	175800	189563566	1595	1595	1595	1595	0
61	20240327	175700	189563566	1595	1595	1595	1595	0
62	20240327	175600	189563566	1595	1595	1595	1595	2666
63	20240327	175500	189563566	1595	1595	1595	1595	0
64	20240327	175400	189563566	1595	1595	1595	1595	0
65	20240327	175300	189563566	1595	1595	1595	1595	0
66	20240327	175200	189563566	1595	1595	1595	1595	0
67	20240327	175100	189563566	1595	1595	1595	1595	0
68	20240327	175000	189563566	1595	1595	1595	1595	0
69	20240327	174900	189563566	1595	1595	1595	1595	0
70	20240327	174800	189563566	1595	1595	1595	1595	0
71	20240327	174700	189563566	1595	1595	1595	1595	0
72	20240327	174600	189563566	1595	1595	1595	1595	0
73	20240327	174500	189563566	1595	1595	1595	1595	0
74	20240327	174400	189563566	1595	1595	1595	1595	0
75	20240327	174300	189563566	1595	1595	1595	1595	0
76	20240327	174200	189563566	1595	1595	1595	1595	0
77	20240327	174100	189563566	1595	1595	1595	1595	0
78	20240327	174000	189563566	1595	1595	1595	1595	0
79	20240327	173900	189563566	1595	1595	1595	1595	0
80	20240327	173800	189563566	1595	1595	1595	1595	0
81	20240327	173700	189563566	1595	1595	1595	1595	0
82	20240327	173600	189563566	1595	1595	1595	1595	0
83	20240327	173500	189563566	1595	1595	1595	1595	0
84	20240327	173400	189563566	1595	1595	1595	1595	0
85	20240327	173300	189563566	1595	1595	1595	1595	0
86	20240327	173200	189563566	1595	1595	1595	1595	0
87	20240327	173100	189563566	1595	1595	1595	1595	0
88	20240327	173000	189563566	1595	1595	1595	1595	0
89	20240327	172900	189563566	1595	1595	1595	1595	0
90	20240327	172800	189563566	1595	1595	1595	1595	0
91	20240327	172700	189563566	1595	1595	1595	1595	0
92	20240327	172600	189563566	1595	1595	1595	1595	2666
93	20240327	172500	189563566	1595	1595	1595	1595	0
94	20240327	172400	189563566	1595	1595	1595	1595	0
95	20240327	172300	189563566	1595	1595	1595	1595	0
96	20240327	172200	189563566	1595	1595	1595	1595	0
97	20240327	172100	189563566	1595	1595	1595	1595	0
98	20240327	172000	189563566	1595	1595	1595	1595	0
99	20240327	171900	189563566	1595	1595	1595	1595	0
100	20240327	171800	189563566	1595	1595	1595	1595	0
101	20240327	171700	189563566	1595	1595	1595	1595	0
102	20240327	171600	189563566	1595	1595	1595	1595	0
103	20240327	171500	189563566	1595	1595	1595	1595	0
104	20240327	171400	189563566	1595	1595	1595	1595	0
105	20240327	171300	189563566	1595	1595	1595	1595	0
106	20240327	171200	189563566	1595	1595	1595	1595	0
107	20240327	171100	189563566	1595	1595	1595	1595	0
108	20240327	171000	189563566	1595	1595	1595	1595	0
109	20240327	170900	189563566	1595	1595	1595	1595	0
110	20240327	170800	189563566	1595	1595	1595	1595	0
111	20240327	170700	189563566	1595	1595	1595	1595	0
112	20240327	170600	189563566	1595	1595	1595	1595	0
113	20240327	170500	189563566	1595	1595	1595	1595	0
114	20240327	170400	189563566	1595	1595	1595	1595	0
115	20240327	170300	189563566	1595	1595	1595	1595	0
116	20240327	170200	189563566	1595	1595	1595	1595	0
117	20240327	170100	189563566	1595	1595	1595	1595	0
118	20240327	170000	189563566	1595	1595	1595	1595	0
119	20240327	165900	189563566	1595	1595	1595	1595	0
120	20240327	165800	189563566	1595	1595	1595	1595	0
121	20240327	165700	189563566	1595	1595	1595	1595	0
122	20240327	165600	189563566	1595	1595	1595	1595	2666
123	20240327	165500	189563566	1595	1595	1595	1595	0
124	20240327	165400	189563566	1595	1595	1595	1595	0
125	20240327	165300	189563566	1595	1595	1595	1595	0
126	20240327	165200	189563566	1595	1595	1595	1595	0
127	20240327	165100	189563566	1595	1595	1595	1595	0
128	20240327	165000	189563566	1595	1595	1595	1595	0
129	20240327	164900	189563566	1595	1595	1595	1595	0
130	20240327	164800	189563566	1595	1595	1595	1595	0
131	20240327	164700	189563566	1595	1595	1595	1595	0
132	20240327	164600	189563566	1595	1595	1595	1595	0
133	20240327	164500	189563566	1595	1595	1595	1595	0
134	20240327	164400	189563566	1595	1595	1595	1595	0
135	20240327	164300	189563566	1595	1595	1595	1595	0
136	20240327	164200	189563566	1595	1595	1595	1595	0
137	20240327	164100	189563566	1595	1595	1595	1595	0
138	20240327	164000	189563566	1595	1595	1595	1595	0
139	20240327	163900	189563566	1595	1595	1595	1595	0
140	20240327	163800	189563566	1595	1595	1595	1595	0
141	20240327	163700	189563566	1595	1595	1595	1595	0
142	20240327	163600	189563566	1595	1595	1595	1595	0
143	20240327	163500	189563566	1595	1595	1595	1595	0
144	20240327	163400	189563566	1595	1595	1595	1595	0
145	20240327	163300	189563566	1595	1595	1595	1595	0
146	20240327	163200	189563566	1595	1595	1595	1595	0
147	20240327	163100	189563566	1595	1595	1595	1595	0
148	20240327	163000	189563566	1595	1595	1595	1595	0
149	20240327	162900	189563566	1595	1595	1595	1595	0
150	20240327	162800	189563566	1595	1595	1595	1595	0
151	20240327	162700	189563566	1595	1595	1595	1595	0
152	20240327	162600	189563566	1595	1595	1595	1595	2666
153	20240327	162500	189563566	1595	1595	1595	1595	0
154	20240327	162400	189563566	1595	1595	1595	1595	0
155	20240327	162300	189563566	1595	1595	1595	1595	0
156	20240327	162200	189563566	1595	1595	1595	1595	0
157	20240327	162100	189563566	1595	1595	1595	1595	0
158	20240327	162000	189563566	1595	1595	1595	1595	0
159	20240327	161900	189563566	1595	1595	1595	1595	0
160	20240327	161800	189563566	1595	1595	1595	1595	0
161	20240327	161700	189563566	1595	1595	1595	1595	0
162	20240327	161600	189563566	1595	1595	1595	1595	0
163	20240327	161500	189563566	1595	1595	1595	1595	0
164	20240327	161400	189563566	1595	1595	1595	1595	0
165	20240327	161300	189563566	1595	1595	1595	1595	0
166	20240327	161200	189563566	1595	1595	1595	1595	0
167	20240327	161100	189563566	1595	1595	1595	1595	0
168	20240327	161000	189563566	1595	1595	1595	1595	0
169	20240327	160900	189563566	1595	1595	1595	1595	0
170	20240327	160800	189563566	1595	1595	1595	1595	0
171	20240327	160700	189563566	1595	1595	1595	1595	0
172	20240327	160600	189563566	1595	1595	1595	1595	0
173	20240327	160500	189563566	1595	1595	1595	1595	0
174	20240327	160400	189563566	1595	1595	1595	1595	0
175	20240327	160300	189563566	1595	1595	1595	1595	0
176	20240327	160200	189563566	1595	1595	1595	1595	0
177	20240327	160100	189563566	1595	1595	1595	1595	0
178	20240327	160000	189563566	1595	1595	1595	1595	0
179	20240327	155900	189563566	1595	1595	1595	1595	0
180	20240327	155800	189563566	1595	1595	1595	1595	0
181	20240327	155700	189563566	1595	1595	1595	1595	0
182	20240327	155600	189563566	1595	1595	1595	1595	2666
183	20240327	155500	189563566	1595	1595	1595	1595	0
184	20240327	155400	189563566	1595	1595	1595	1595	0
185	20240327	155300	189563566	1595	1595	1595	1595	0
186	20240327	155200	189563566	1595	1595	1595	1595	0
187	20240327	155100	189563566	1595	1595	1595	1595	0
188	20240327	155000	189563566	1595	1595	1595	1595	0
189	20240327	154900	189563566	1595	1595	1595	1595	0
190	20240327	154800	189563566	1595	1595	1595	1595	0
191	20240327	154700	189563566	1595	1595	1595	1595	0
192	20240327	154600	189563566	1595	1595	1595	1595	0
193	20240327	154500	189563566	1595	1595	1595	1595	0
194	20240327	154400	189563566	1595	1595	1595	1595	0
195	20240327	154300	189563566	1595	1595	1595	1595	0
196	20240327	154200	189563566	1595	1595	1595	1595	0
197	20240327	154100	189563566	1595	1595	1595	1595	0
198	20240327	154000	189563566	1595	1595	1595	1595	0
199	20240327	153900	189563566	1595	1595	1595	1595	0
200	20240327	153800	189563566	1595	1595	1595	1595	0
201	20240327	153700	189563566	1595	1595	1595	1595	0
202	20240327	153600	189563566	1595	1595	1595	1595	0
203	20240327	153500	189563566	1595	1595	1595	1595	0
204	20240327	153400	189563566	1595	1595	1595	1595	0
205	20240327	153300	189563566	1595	1595	1595	1595	0
206	20240327	153200	189563566	1595	1595	1595	1595	0
207	20240327	153100	189563566	1595	1595	1595	1595	0
208	20240327	153000	189563566	1595	1595	1595	1595	2666
209	20240327	152900	185311296	1588	1588	1588	1588	0
210	20240327	152800	185311296	1588	1588	1588	1588	0
211	20240327	152700	185311296	1588	1588	1588	1588	0
212	20240327	152600	185311296	1588	1588	1588	1588	0
213	20240327	152500	185311296	1588	1588	1588	1588	0
214	20240327	152400	185311296	1588	1588	1588	1588	0
215	20240327	152300	185311296	1588	1588	1588	1588	0
216	20240327	152200	185311296	1588	1588	1588	1588	0
217	20240327	152100	185311296	1588	1588	1588	1588	0
218	20240327	152000	185311296	1588	1588	1588	1588	0
219	20240327	151900	185311296	1588	1587	1588	1587	191
220	20240327	151800	185007989	1587	1587	1587	1587	0
221	20240327	151700	185007989	1587	1587	1587	1587	0
222	20240327	151600	185007989	1587	1585	1587	1583	832
223	20240327	151500	183690457	1587	1587	1587	1587	12
224	20240327	151400	183671413	1586	1586	1586	1586	0
225	20240327	151300	183671413	1586	1586	1586	1586	0
226	20240327	151200	183671413	1586	1585	1586	1585	77
227	20240327	151100	183549308	1585	1585	1585	1585	0
228	20240327	151000	183549308	1585	1585	1585	1585	10
229	20240327	150900	183533458	1587	1587	1587	1587	0
230	20240327	150800	183533458	1587	1587	1587	1587	0
231	20240327	150700	183533458	1587	1587	1587	1587	89
232	20240327	150600	183392215	1584	1584	1584	1584	0
233	20240327	150500	183392215	1584	1584	1584	1584	0
234	20240327	150400	183392215	1584	1584	1584	1584	0
235	20240327	150300	183392215	1584	1584	1584	1584	400
236	20240327	150200	182758615	1584	1584	1584	1584	0
237	20240327	150100	182758615	1584	1584	1584	1584	0
238	20240327	150000	182758615	1584	1586	1586	1584	615
239	20240327	145900	181783950	1587	1587	1587	1587	60
240	20240327	145800	181688730	1585	1585	1585	1585	0
241	20240327	145700	181688730	1585	1585	1585	1585	0
242	20240327	145600	181688730	1585	1586	1586	1585	1100
243	20240327	145500	179945130	1587	1587	1587	1587	0
244	20240327	145400	179945130	1587	1588	1588	1587	80
245	20240327	145300	179818130	1587	1587	1587	1587	0
246	20240327	145200	179818130	1587	1587	1587	1587	0
247	20240327	145100	179818130	1587	1587	1587	1587	0
248	20240327	145000	179818130	1587	1587	1587	1587	1000
249	20240327	144900	178231130	1587	1587	1587	1587	838
250	20240327	144800	176901224	1585	1585	1585	1585	0
251	20240327	144700	176901224	1585	1585	1585	1585	0
252	20240327	144600	176901224	1585	1587	1587	1585	108
253	20240327	144500	176729948	1587	1587	1587	1587	0
254	20240327	144400	176729948	1587	1587	1587	1587	0
255	20240327	144300	176729948	1587	1587	1587	1587	6
256	20240327	144200	176720426	1587	1587	1587	1587	0
257	20240327	144100	176720426	1587	1587	1587	1587	0
258	20240327	144000	176720426	1587	1587	1587	1587	0
259	20240327	143900	176720426	1587	1587	1587	1587	260
260	20240327	143800	176307806	1587	1587	1587	1587	50
261	20240327	143700	176228456	1586	1586	1586	1586	40
262	20240327	143600	176165016	1584	1584	1584	1584	20
263	20240327	143500	176133336	1583	1583	1583	1583	0
264	20240327	143400	176133336	1583	1583	1583	1583	0
265	20240327	143300	176133336	1583	1585	1585	1583	50
266	20240327	143200	176054146	1586	1586	1586	1586	1
267	20240327	143100	176052560	1586	1586	1586	1586	0
268	20240327	143000	176052560	1586	1586	1586	1586	0
269	20240327	142900	176052560	1586	1586	1586	1586	2
270	20240327	142800	176049388	1583	1583	1583	1583	0
271	20240327	142700	176049388	1583	1583	1583	1583	0
272	20240327	142600	176049388	1583	1583	1583	1583	0
273	20240327	142500	176049388	1583	1583	1583	1583	50
274	20240327	142400	175970238	1583	1583	1583	1583	0
275	20240327	142300	175970238	1583	1583	1583	1583	0
276	20240327	142200	175970238	1583	1583	1583	1583	0
277	20240327	142100	175970238	1583	1583	1583	1583	358
278	20240327	142000	175403524	1584	1584	1584	1584	0
279	20240327	141900	175403524	1584	1584	1584	1584	0
280	20240327	141800	175403524	1584	1584	1584	1584	22
281	20240327	141700	175368676	1583	1583	1583	1583	0
282	20240327	141600	175368676	1583	1583	1583	1583	0
283	20240327	141500	175368676	1583	1583	1583	1583	0
284	20240327	141400	175368676	1583	1583	1583	1583	0
285	20240327	141300	175368676	1583	1583	1583	1583	0
286	20240327	141200	175368676	1583	1583	1583	1583	0
287	20240327	141100	175368676	1583	1583	1583	1583	141
288	20240327	141000	175145473	1583	1583	1583	1583	0
289	20240327	140900	175145473	1583	1583	1583	1583	1
290	20240327	140800	175143890	1584	1584	1584	1584	0
291	20240327	140700	175143890	1584	1584	1584	1584	1422
292	20240327	140600	172891442	1584	1584	1584	1584	0
293	20240327	140500	172891442	1584	1584	1584	1584	0
294	20240327	140400	172891442	1584	1584	1584	1584	0
295	20240327	140300	172891442	1584	1584	1584	1584	100
296	20240327	140200	172733042	1584	1584	1584	1584	0
297	20240327	140100	172733042	1584	1584	1584	1584	0
298	20240327	140000	172733042	1584	1584	1584	1584	0
299	20240327	135900	172733042	1584	1584	1584	1584	0
300	20240327	135800	172733042	1584	1584	1584	1584	0
301	20240327	135700	172733042	1584	1584	1584	1584	0
302	20240327	135600	172733042	1584	1584	1584	1584	0
303	20240327	135500	172733042	1584	1584	1584	1584	0
304	20240327	135400	172733042	1584	1584	1584	1584	20
305	20240327	135300	172701362	1584	1584	1584	1584	191
306	20240327	135200	172398818	1586	1586	1586	1586	0
307	20240327	135100	172398818	1586	1586	1586	1586	0
308	20240327	135000	172398818	1586	1586	1586	1586	5
309	20240327	134900	172390888	1586	1586	1586	1586	0
310	20240327	134800	172390888	1586	1586	1586	1586	0
311	20240327	134700	172390888	1586	1586	1586	1586	0
312	20240327	134600	172390888	1586	1586	1586	1586	0
313	20240327	134500	172390888	1586	1586	1586	1586	0
314	20240327	134400	172390888	1586	1586	1586	1586	0
315	20240327	134300	172390888	1586	1586	1586	1586	104
316	20240327	134200	172225944	1586	1586	1586	1586	0
317	20240327	134100	172225944	1586	1586	1586	1586	0
318	20240327	134000	172225944	1586	1586	1586	1586	0
319	20240327	133900	172225944	1586	1587	1587	1586	1130
320	20240327	133800	170432764	1587	1587	1587	1587	0
321	20240327	133700	170432764	1587	1587	1587	1587	0
322	20240327	133600	170432764	1587	1587	1587	1587	5
323	20240327	133500	170424829	1586	1586	1586	1586	700
324	20240327	133400	169314629	1587	1586	1587	1586	1227
325	20240327	133300	167367953	1583	1583	1583	1583	0
326	20240327	133200	167367953	1583	1583	1583	1583	0
327	20240327	133100	167367953	1583	1583	1583	1583	0
328	20240327	133000	167367953	1583	1583	1583	1583	0
329	20240327	132900	167367953	1583	1583	1583	1583	0
330	20240327	132800	167367953	1583	1583	1583	1583	0
331	20240327	132700	167367953	1583	1583	1583	1583	0
332	20240327	132600	167367953	1583	1585	1585	1583	2953
333	20240327	132500	162691845	1586	1586	1586	1586	200
334	20240327	132400	162374645	1586	1586	1586	1586	0
335	20240327	132300	162374645	1586	1586	1586	1586	0
336	20240327	132200	162374645	1586	1586	1586	1586	400
337	20240327	132100	161740245	1586	1586	1586	1586	10
338	20240327	132000	161724385	1586	1586	1586	1586	8
339	20240327	131900	161711697	1586	1586	1586	1586	2
340	20240327	131800	161708525	1586	1586	1586	1586	0
341	20240327	131700	161708525	1586	1586	1586	1586	0
342	20240327	131600	161708525	1586	1587	1587	1586	1003
343	20240327	131500	160117064	1587	1586	1587	1586	769
344	20240327	131400	158897361	1584	1584	1584	1584	642
345	20240327	131300	157880433	1581	1581	1581	1581	0
346	20240327	131200	157880433	1581	1581	1581	1581	0
347	20240327	131100	157880433	1581	1581	1581	1581	0
348	20240327	131000	157880433	1581	1581	1581	1581	0
349	20240327	130900	157880433	1581	1581	1581	1581	0
350	20240327	130800	157880433	1581	1581	1581	1581	0
351	20240327	130700	157880433	1581	1581	1581	1581	0
352	20240327	130600	157880433	1581	1581	1581	1581	0
353	20240327	130500	157880433	1581	1581	1581	1581	0
354	20240327	130400	157880433	1581	1581	1581	1581	0
355	20240327	130300	157880433	1581	1581	1581	1581	0
356	20240327	130200	157880433	1581	1581	1581	1581	30
357	20240327	130100	157833003	1581	1581	1581	1581	0
358	20240327	130000	157833003	1581	1581	1581	1581	15
359	20240327	125900	157809288	1581	1585	1585	1581	762
360	20240327	125800	156603718	1585	1585	1585	1585	0
361	20240327	125700	156603718	1585	1585	1585	1585	0
362	20240327	125600	156603718	1585	1585	1585	1585	0
363	20240327	125500	156603718	1585	1585	1585	1585	0
364	20240327	125400	156603718	1585	1585	1585	1585	0
365	20240327	125300	156603718	1585	1581	1585	1581	3905
366	20240327	125200	150426941	1581	1581	1581	1581	0
367	20240327	125100	150426941	1581	1581	1581	1581	0
368	20240327	125000	150426941	1581	1581	1581	1581	0
369	20240327	124900	150426941	1581	1581	1581	1581	0
370	20240327	124800	150426941	1581	1581	1581	1581	0
371	20240327	124700	150426941	1581	1581	1581	1581	0
372	20240327	124600	150426941	1581	1581	1581	1581	0
373	20240327	124500	150426941	1581	1581	1581	1581	216
374	20240327	124400	150085445	1581	1581	1581	1581	1
375	20240327	124300	150083864	1581	1581	1581	1581	672
376	20240327	124200	149021432	1581	1581	1581	1581	0
377	20240327	124100	149021432	1581	1585	1585	1581	105
378	20240327	124000	148855406	1585	1585	1585	1585	0
379	20240327	123900	148855406	1585	1585	1585	1585	0
380	20240327	123800	148855406	1585	1585	1585	1585	0
381	20240327	123700	148855406	1585	1585	1585	1585	0
382	20240327	123600	148855406	1585	1585	1585	1585	7
383	20240327	123500	148844311	1585	1585	1585	1585	6
384	20240327	123400	148834801	1585	1585	1585	1585	0
385	20240327	123300	148834801	1585	1585	1585	1585	0
386	20240327	123200	148834801	1585	1584	1585	1584	892
387	20240327	123100	147421704	1584	1584	1584	1584	0
388	20240327	123000	147421704	1584	1584	1584	1584	0
389	20240327	122900	147421704	1584	1584	1584	1584	5
390	20240327	122800	147413784	1584	1584	1584	1584	0
391	20240327	122700	147413784	1584	1584	1584	1584	0
392	20240327	122600	147413784	1584	1584	1584	1584	55
393	20240327	122500	147326664	1584	1581	1584	1581	65
394	20240327	122400	147223764	1580	1580	1580	1580	0
395	20240327	122300	147223764	1580	1580	1580	1580	0
396	20240327	122200	147223764	1580	1580	1580	1580	0
397	20240327	122100	147223764	1580	1580	1580	1580	0
398	20240327	122000	147223764	1580	1580	1580	1580	0
399	20240327	121900	147223764	1580	1580	1580	1580	0
400	20240327	121800	147223764	1580	1580	1580	1580	100
401	20240327	121700	147065764	1580	1580	1580	1580	25
402	20240327	121600	147026264	1580	1580	1580	1580	0
403	20240327	121500	147026264	1580	1580	1580	1580	0
404	20240327	121400	147026264	1580	1580	1580	1580	0
405	20240327	121300	147026264	1580	1580	1580	1580	0
406	20240327	121200	147026264	1580	1580	1580	1580	99
407	20240327	121100	146869844	1580	1580	1580	1580	0
408	20240327	121000	146869844	1580	1580	1580	1580	0
409	20240327	120900	146869844	1580	1579	1580	1579	1435
410	20240327	120800	144603963	1579	1579	1579	1579	1
411	20240327	120700	144602384	1579	1579	1579	1579	0
412	20240327	120600	144602384	1579	1579	1579	1579	0
413	20240327	120500	144602384	1579	1579	1579	1579	1
414	20240327	120400	144600805	1579	1579	1579	1579	3
415	20240327	120300	144596068	1578	1578	1578	1578	14
416	20240327	120200	144573976	1578	1578	1578	1578	503
417	20240327	120100	143780242	1578	1578	1578	1578	0
418	20240327	120000	143780242	1578	1578	1578	1578	48
419	20240327	115900	143704498	1578	1578	1578	1578	62
420	20240327	115800	143606662	1579	1579	1579	1579	160
421	20240327	115700	143354022	1579	1579	1579	1579	0
422	20240327	115600	143354022	1579	1579	1579	1579	0
423	20240327	115500	143354022	1579	1579	1579	1579	0
424	20240327	115400	143354022	1579	1579	1579	1579	160
425	20240327	115300	143101382	1579	1579	1579	1579	0
426	20240327	115200	143101382	1579	1579	1579	1579	500
427	20240327	115100	142311882	1578	1578	1578	1578	0
428	20240327	115000	142311882	1578	1578	1578	1578	0
429	20240327	114900	142311882	1578	1578	1578	1578	0
430	20240327	114800	142311882	1578	1578	1578	1578	1
431	20240327	114700	142310304	1578	1579	1579	1578	336
432	20240327	114600	141779780	1578	1578	1578	1578	0
433	20240327	114500	141779780	1578	1579	1579	1578	200
434	20240327	114400	141464080	1579	1579	1579	1579	50
435	20240327	114300	141385130	1579	1579	1579	1579	700
436	20240327	114200	140279830	1579	1579	1579	1579	0
437	20240327	114100	140279830	1579	1579	1579	1579	0
438	20240327	114000	140279830	1579	1579	1579	1579	0
439	20240327	113900	140279830	1579	1579	1579	1579	14
440	20240327	113800	140257724	1577	1577	1577	1577	0
441	20240327	113700	140257724	1577	1577	1577	1577	577
442	20240327	113600	139347795	1575	1580	1580	1575	2513
443	20240327	113500	135383670	1580	1579	1580	1579	90
444	20240327	113400	135241556	1579	1579	1579	1579	190
445	20240327	113300	134941546	1579	1579	1579	1579	0
446	20240327	113200	134941546	1579	1579	1579	1579	0
447	20240327	113100	134941546	1579	1580	1580	1579	104
448	20240327	113000	134777325	1579	1582	1582	1579	804
449	20240327	112900	133506568	1582	1582	1582	1582	0
450	20240327	112800	133506568	1582	1582	1582	1582	11
451	20240327	112700	133489166	1584	1583	1584	1583	96
452	20240327	112600	133337117	1584	1584	1584	1584	0
453	20240327	112500	133337117	1584	1584	1584	1584	0
454	20240327	112400	133337117	1584	1585	1585	1584	141
455	20240327	112300	133113643	1585	1585	1585	1585	300
456	20240327	112200	132638143	1585	1585	1585	1585	200
457	20240327	112100	132321143	1585	1585	1585	1585	11
458	20240327	112000	132303708	1586	1586	1586	1586	0
459	20240327	111900	132303708	1586	1586	1586	1586	0
460	20240327	111800	132303708	1586	1586	1586	1586	771
461	20240327	111700	131080902	1585	1585	1585	1585	0
462	20240327	111600	131080902	1585	1585	1585	1585	0
463	20240327	111500	131080902	1585	1585	1585	1585	0
464	20240327	111400	131080902	1585	1585	1585	1585	0
465	20240327	111300	131080902	1585	1585	1585	1585	0
466	20240327	111200	131080902	1585	1585	1585	1585	0
467	20240327	111100	131080902	1585	1585	1585	1585	0
468	20240327	111000	131080902	1585	1585	1585	1585	10
469	20240327	110900	131065052	1587	1587	1587	1587	0
470	20240327	110800	131065052	1587	1588	1588	1587	641
471	20240327	110700	130047775	1588	1588	1588	1588	150
472	20240327	110600	129809575	1587	1587	1587	1587	560
473	20240327	110500	128920855	1591	1583	1591	1583	1800
474	20240327	110400	126070660	1583	1583	1583	1583	1
475	20240327	110300	126069077	1580	1580	1580	1580	10
476	20240327	110200	126053277	1580	1581	1581	1580	2700
477	20240327	110100	121786919	1581	1581	1581	1581	96
478	20240327	110000	121635143	1582	1582	1582	1582	5
479	20240327	105900	121627233	1583	1583	1583	1583	5
480	20240327	105800	121619318	1581	1581	1581	1581	0
481	20240327	105700	121619318	1581	1581	1581	1581	500
482	20240327	105600	120828818	1581	1581	1581	1581	0
483	20240327	105500	120828818	1581	1581	1581	1581	1
484	20240327	105400	120827237	1583	1583	1583	1583	0
485	20240327	105300	120827237	1583	1583	1583	1583	185
486	20240327	105200	120534382	1580	1580	1580	1580	0
487	20240327	105100	120534382	1580	1580	1580	1580	1064
488	20240327	105000	118853262	1580	1580	1580	1580	0
489	20240327	104900	118853262	1580	1580	1580	1580	0
490	20240327	104800	118853262	1580	1587	1587	1580	3704
491	20240327	104700	112992247	1585	1587	1587	1585	2171
492	20240327	104600	109550089	1588	1590	1590	1588	1627
493	20240327	104500	106964080	1590	1590	1590	1590	0
494	20240327	104400	106964080	1590	1590	1590	1590	0
495	20240327	104300	106964080	1590	1590	1590	1590	50
496	20240327	104200	106884580	1590	1590	1590	1590	28
497	20240327	104100	106840060	1591	1591	1591	1591	20
498	20240327	104000	106808240	1590	1590	1590	1590	1
499	20240327	103900	106806650	1591	1591	1591	1591	158
500	20240327	103800	106555272	1591	1591	1591	1591	20
501	20240327	103700	106523452	1590	1590	1590	1590	0
502	20240327	103600	106523452	1590	1590	1590	1590	946
503	20240327	103500	105019312	1591	1591	1591	1591	70
504	20240327	103400	104907942	1591	1591	1591	1590	991
505	20240327	103300	103331821	1592	1592	1592	1592	310
506	20240327	103200	102838301	1592	1592	1592	1592	600
507	20240327	103100	101883101	1592	1592	1593	1591	1238
508	20240327	103000	99911484	1592	1596	1596	1592	8432
509	20240327	102900	86468479	1596	1596	1596	1596	0
510	20240327	102800	86468479	1596	1596	1596	1596	425
511	20240327	102700	85790179	1596	1596	1596	1596	3
512	20240327	102600	85785391	1596	1596	1596	1596	0
513	20240327	102500	85785391	1596	1596	1596	1596	177
514	20240327	102400	85502899	1595	1595	1595	1595	1
515	20240327	102300	85501304	1596	1597	1597	1596	3413
516	20240327	102200	80054142	1597	1599	1599	1597	688
517	20240327	102100	78955266	1599	1597	1599	1597	171
518	20240327	102000	78681839	1597	1597	1597	1597	0
519	20240327	101900	78681839	1597	1600	1600	1597	1060
520	20240327	101800	76988689	1600	1600	1600	1600	180
521	20240327	101700	76700689	1600	1600	1600	1600	110
522	20240327	101600	76524689	1600	1600	1600	1600	100
523	20240327	101500	76364689	1600	1600	1600	1600	40
524	20240327	101400	76300689	1600	1600	1600	1600	279
525	20240327	101300	75854289	1600	1600	1600	1600	30
526	20240327	101200	75806289	1599	1597	1599	1597	1449
527	20240327	101100	73491462	1597	1597	1597	1597	51
528	20240327	101000	73410015	1599	1599	1599	1599	0
529	20240327	100900	73410015	1599	1599	1599	1599	50
530	20240327	100800	73330065	1599	1599	1599	1599	42
531	20240327	100700	73262907	1597	1597	1597	1597	166
532	20240327	100600	72997805	1597	1599	1599	1597	1341
533	20240327	100500	70856226	1599	1599	1599	1599	18
534	20240327	100400	70827444	1599	1599	1599	1599	0
535	20240327	100300	70827444	1599	1599	1599	1597	805
536	20240327	100200	69541849	1599	1599	1599	1599	5
537	20240327	100100	69533854	1599	1599	1599	1599	24
538	20240327	100000	69495478	1597	1597	1597	1597	142
539	20240327	095900	69268704	1597	1598	1598	1597	1113
540	20240327	095800	67490477	1598	1598	1598	1598	30
541	20240327	095700	67442537	1599	1599	1599	1599	0
542	20240327	095600	67442537	1599	1599	1599	1599	2
543	20240327	095500	67439339	1598	1598	1598	1598	689
544	20240327	095400	66338317	1599	1599	1599	1599	593
545	20240327	095300	65390110	1602	1602	1602	1602	36
546	20240327	095200	65332438	1602	1602	1602	1602	10
547	20240327	095100	65316418	1599	1600	1600	1599	315
548	20240327	095000	64812467	1600	1600	1600	1600	100
549	20240327	094900	64652467	1600	1600	1600	1600	0
550	20240327	094800	64652467	1600	1600	1600	1600	0
551	20240327	094700	64652467	1600	1600	1600	1600	0
552	20240327	094600	64652467	1600	1600	1600	1600	1
553	20240327	094500	64650867	1600	1600	1600	1600	1
554	20240327	094400	64649267	1600	1600	1600	1600	1600
555	20240327	094300	62089267	1600	1600	1600	1600	30
556	20240327	094200	62041267	1601	1601	1601	1601	0
557	20240327	094100	62041267	1601	1601	1601	1601	0
558	20240327	094000	62041267	1601	1601	1601	1601	2124
559	20240327	093900	58640743	1600	1600	1602	1600	869
560	20240327	093800	57249406	1600	1600	1600	1600	30
561	20240327	093700	57201406	1602	1600	1602	1600	1723
562	20240327	093600	54441842	1600	1600	1600	1600	1293
563	20240327	093500	52373042	1600	1600	1600	1600	310
564	20240327	093400	51877042	1596	1596	1596	1596	1112
565	20240327	093300	50102290	1595	1596	1596	1595	493
566	20240327	093200	49315744	1595	1596	1596	1595	50
567	20240327	093100	49235946	1596	1596	1596	1596	400
568	20240327	093000	48597546	1596	1596	1596	1596	0
569	20240327	092900	48597546	1596	1598	1600	1596	30
570	20240327	092800	48549629	1600	1600	1600	1600	0
571	20240327	092700	48549629	1600	1600	1600	1600	5
572	20240327	092600	48541629	1600	1602	1602	1600	1067
573	20240327	092500	46834029	1602	1602	1602	1602	3056
574	20240327	092400	41938317	1603	1603	1603	1603	1
575	20240327	092300	41936714	1602	1602	1602	1602	12
576	20240327	092200	41917490	1602	1600	1602	1600	242
577	20240327	092100	41530140	1601	1600	1601	1600	822
578	20240327	092000	40214628	1602	1599	1602	1599	2452
579	20240327	091900	36291798	1600	1595	1601	1594	900
580	20240327	091800	34856137	1600	1600	1600	1600	550
581	20240327	091700	33976137	1605	1600	1605	1600	6
582	20240327	091600	33966520	1600	1600	1600	1600	1701
583	20240327	091500	31244920	1603	1601	1603	1601	13
584	20240327	091400	31224084	1600	1600	1600	1600	58
585	20240327	091300	31131284	1600	1596	1600	1596	2235
586	20240327	091200	27555288	1595	1594	1600	1594	2687
587	20240327	091100	23262667	1594	1598	1599	1594	1955
588	20240327	091000	20142190	1599	1604	1604	1599	3093
589	20240327	090900	15189627	1604	1606	1606	1604	812
590	20240327	090800	13886694	1606	1605	1609	1605	443
591	20240327	090700	13174870	1605	1608	1608	1605	205
592	20240327	090600	12845371	1609	1609	1609	1609	36
593	20240327	090500	12787447	1610	1615	1615	1610	471
594	20240327	090400	12028096	1615	1622	1622	1615	1853
595	20240327	090300	9030305	1620	1622	1623	1620	820
596	20240327	090200	7700646	1630	1630	1630	1630	1903
597	20240327	090100	4598756	1630	1621	1630	1621	365
598	20240327	090000	4006260	1620	1620	1620	1620	2473