KissMeData/227610/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201300	104715010	1777	1777	1777	1777	1273
3	20240327	201200	104715010	1777	1777	1777	1777	0
4	20240327	201100	104715010	1777	1777	1777	1777	0
5	20240327	201000	104715010	1777	1777	1777	1777	0
6	20240327	200900	104715010	1777	1777	1777	1777	0
7	20240327	200800	104715010	1777	1777	1777	1777	0
8	20240327	200700	104715010	1777	1777	1777	1777	0
9	20240327	200600	104715010	1777	1777	1777	1777	0
10	20240327	200500	104715010	1777	1777	1777	1777	0
11	20240327	200400	104715010	1777	1777	1777	1777	0
12	20240327	200300	104715010	1777	1777	1777	1777	0
13	20240327	200200	104715010	1777	1777	1777	1777	0
14	20240327	200100	104715010	1777	1777	1777	1777	0
15	20240327	200000	104715010	1777	1777	1777	1777	0
16	20240327	195900	104715010	1777	1777	1777	1777	0
17	20240327	195800	104715010	1777	1777	1777	1777	0
18	20240327	195700	104715010	1777	1777	1777	1777	0
19	20240327	195600	104715010	1777	1777	1777	1777	0
20	20240327	195500	104715010	1777	1777	1777	1777	0
21	20240327	195400	104715010	1777	1777	1777	1777	0
22	20240327	195300	104715010	1777	1777	1777	1777	0
23	20240327	195200	104715010	1777	1777	1777	1777	0
24	20240327	195100	104715010	1777	1777	1777	1777	0
25	20240327	195000	104715010	1777	1777	1777	1777	0
26	20240327	194900	104715010	1777	1777	1777	1777	0
27	20240327	194800	104715010	1777	1777	1777	1777	0
28	20240327	194700	104715010	1777	1777	1777	1777	0
29	20240327	194600	104715010	1777	1777	1777	1777	0
30	20240327	194500	104715010	1777	1777	1777	1777	0
31	20240327	194400	104715010	1777	1777	1777	1777	0
32	20240327	194300	104715010	1777	1777	1777	1777	1273
33	20240327	194200	104715010	1777	1777	1777	1777	0
34	20240327	194100	104715010	1777	1777	1777	1777	0
35	20240327	194000	104715010	1777	1777	1777	1777	0
36	20240327	193900	104715010	1777	1777	1777	1777	0
37	20240327	193800	104715010	1777	1777	1777	1777	0
38	20240327	193700	104715010	1777	1777	1777	1777	0
39	20240327	193600	104715010	1777	1777	1777	1777	0
40	20240327	193500	104715010	1777	1777	1777	1777	0
41	20240327	193400	104715010	1777	1777	1777	1777	0
42	20240327	193300	104715010	1777	1777	1777	1777	0
43	20240327	193200	104715010	1777	1777	1777	1777	0
44	20240327	193100	104715010	1777	1777	1777	1777	0
45	20240327	193000	104715010	1777	1777	1777	1777	0
46	20240327	192900	104715010	1777	1777	1777	1777	0
47	20240327	192800	104715010	1777	1777	1777	1777	0
48	20240327	192700	104715010	1777	1777	1777	1777	0
49	20240327	192600	104715010	1777	1777	1777	1777	0
50	20240327	192500	104715010	1777	1777	1777	1777	0
51	20240327	192400	104715010	1777	1777	1777	1777	0
52	20240327	192300	104715010	1777	1777	1777	1777	0
53	20240327	192200	104715010	1777	1777	1777	1777	0
54	20240327	192100	104715010	1777	1777	1777	1777	0
55	20240327	192000	104715010	1777	1777	1777	1777	0
56	20240327	191900	104715010	1777	1777	1777	1777	0
57	20240327	191800	104715010	1777	1777	1777	1777	0
58	20240327	191700	104715010	1777	1777	1777	1777	0
59	20240327	191600	104715010	1777	1777	1777	1777	0
60	20240327	191500	104715010	1777	1777	1777	1777	0
61	20240327	191400	104715010	1777	1777	1777	1777	0
62	20240327	191300	104715010	1777	1777	1777	1777	1273
63	20240327	191200	104715010	1777	1777	1777	1777	0
64	20240327	191100	104715010	1777	1777	1777	1777	0
65	20240327	191000	104715010	1777	1777	1777	1777	0
66	20240327	190900	104715010	1777	1777	1777	1777	0
67	20240327	190800	104715010	1777	1777	1777	1777	0
68	20240327	190700	104715010	1777	1777	1777	1777	0
69	20240327	190600	104715010	1777	1777	1777	1777	0
70	20240327	190500	104715010	1777	1777	1777	1777	0
71	20240327	190400	104715010	1777	1777	1777	1777	0
72	20240327	190300	104715010	1777	1777	1777	1777	0
73	20240327	190200	104715010	1777	1777	1777	1777	0
74	20240327	190100	104715010	1777	1777	1777	1777	0
75	20240327	190000	104715010	1777	1777	1777	1777	0
76	20240327	185900	104715010	1777	1777	1777	1777	0
77	20240327	185800	104715010	1777	1777	1777	1777	0
78	20240327	185700	104715010	1777	1777	1777	1777	0
79	20240327	185600	104715010	1777	1777	1777	1777	0
80	20240327	185500	104715010	1777	1777	1777	1777	0
81	20240327	185400	104715010	1777	1777	1777	1777	0
82	20240327	185300	104715010	1777	1777	1777	1777	0
83	20240327	185200	104715010	1777	1777	1777	1777	0
84	20240327	185100	104715010	1777	1777	1777	1777	0
85	20240327	185000	104715010	1777	1777	1777	1777	0
86	20240327	184900	104715010	1777	1777	1777	1777	0
87	20240327	184800	104715010	1777	1777	1777	1777	0
88	20240327	184700	104715010	1777	1777	1777	1777	0
89	20240327	184600	104715010	1777	1777	1777	1777	0
90	20240327	184500	104715010	1777	1777	1777	1777	0
91	20240327	184400	104715010	1777	1777	1777	1777	0
92	20240327	184300	104715010	1777	1777	1777	1777	1273
93	20240327	184200	104715010	1777	1777	1777	1777	0
94	20240327	184100	104715010	1777	1777	1777	1777	0
95	20240327	184000	104715010	1777	1777	1777	1777	0
96	20240327	183900	104715010	1777	1777	1777	1777	0
97	20240327	183800	104715010	1777	1777	1777	1777	0
98	20240327	183700	104715010	1777	1777	1777	1777	0
99	20240327	183600	104715010	1777	1777	1777	1777	0
100	20240327	183500	104715010	1777	1777	1777	1777	0
101	20240327	183400	104715010	1777	1777	1777	1777	0
102	20240327	183300	104715010	1777	1777	1777	1777	0
103	20240327	183200	104715010	1777	1777	1777	1777	0
104	20240327	183100	104715010	1777	1777	1777	1777	0
105	20240327	183000	104715010	1777	1777	1777	1777	0
106	20240327	182900	104715010	1777	1777	1777	1777	0
107	20240327	182800	104715010	1777	1777	1777	1777	0
108	20240327	182700	104715010	1777	1777	1777	1777	0
109	20240327	182600	104715010	1777	1777	1777	1777	0
110	20240327	182500	104715010	1777	1777	1777	1777	0
111	20240327	182400	104715010	1777	1777	1777	1777	0
112	20240327	182300	104715010	1777	1777	1777	1777	0
113	20240327	182200	104715010	1777	1777	1777	1777	0
114	20240327	182100	104715010	1777	1777	1777	1777	0
115	20240327	182000	104715010	1777	1777	1777	1777	0
116	20240327	181900	104715010	1777	1777	1777	1777	0
117	20240327	181800	104715010	1777	1777	1777	1777	0
118	20240327	181700	104715010	1777	1777	1777	1777	0
119	20240327	181600	104715010	1777	1777	1777	1777	0
120	20240327	181500	104715010	1777	1777	1777	1777	0
121	20240327	181400	104715010	1777	1777	1777	1777	0
122	20240327	181300	104715010	1777	1777	1777	1777	1273
123	20240327	181200	104715010	1777	1777	1777	1777	0
124	20240327	181100	104715010	1777	1777	1777	1777	0
125	20240327	181000	104715010	1777	1777	1777	1777	0
126	20240327	180900	104715010	1777	1777	1777	1777	0
127	20240327	180800	104715010	1777	1777	1777	1777	0
128	20240327	180700	104715010	1777	1777	1777	1777	0
129	20240327	180600	104715010	1777	1777	1777	1777	0
130	20240327	180500	104715010	1777	1777	1777	1777	0
131	20240327	180400	104715010	1777	1777	1777	1777	0
132	20240327	180300	104715010	1777	1777	1777	1777	0
133	20240327	180200	104715010	1777	1777	1777	1777	0
134	20240327	180100	104715010	1777	1777	1777	1777	0
135	20240327	180000	104715010	1777	1777	1777	1777	0
136	20240327	175900	104715010	1777	1777	1777	1777	0
137	20240327	175800	104715010	1777	1777	1777	1777	0
138	20240327	175700	104715010	1777	1777	1777	1777	0
139	20240327	175600	104715010	1777	1777	1777	1777	0
140	20240327	175500	104715010	1777	1777	1777	1777	0
141	20240327	175400	104715010	1777	1777	1777	1777	0
142	20240327	175300	104715010	1777	1777	1777	1777	0
143	20240327	175200	104715010	1777	1777	1777	1777	0
144	20240327	175100	104715010	1777	1777	1777	1777	0
145	20240327	175000	104715010	1777	1777	1777	1777	0
146	20240327	174900	104715010	1777	1777	1777	1777	0
147	20240327	174800	104715010	1777	1777	1777	1777	0
148	20240327	174700	104715010	1777	1777	1777	1777	0
149	20240327	174600	104715010	1777	1777	1777	1777	0
150	20240327	174500	104715010	1777	1777	1777	1777	0
151	20240327	174400	104715010	1777	1777	1777	1777	0
152	20240327	174300	104715010	1777	1777	1777	1777	1273
153	20240327	174200	104715010	1777	1777	1777	1777	0
154	20240327	174100	104715010	1777	1777	1777	1777	0
155	20240327	174000	104715010	1777	1777	1777	1777	0
156	20240327	173900	104715010	1777	1777	1777	1777	0
157	20240327	173800	104715010	1777	1777	1777	1777	0
158	20240327	173700	104715010	1777	1777	1777	1777	0
159	20240327	173600	104715010	1777	1777	1777	1777	0
160	20240327	173500	104715010	1777	1777	1777	1777	0
161	20240327	173400	104715010	1777	1777	1777	1777	0
162	20240327	173300	104715010	1777	1777	1777	1777	0
163	20240327	173200	104715010	1777	1777	1777	1777	0
164	20240327	173100	104715010	1777	1777	1777	1777	0
165	20240327	173000	104715010	1777	1777	1777	1777	0
166	20240327	172900	104715010	1777	1777	1777	1777	0
167	20240327	172800	104715010	1777	1777	1777	1777	0
168	20240327	172700	104715010	1777	1777	1777	1777	0
169	20240327	172600	104715010	1777	1777	1777	1777	0
170	20240327	172500	104715010	1777	1777	1777	1777	0
171	20240327	172400	104715010	1777	1777	1777	1777	0
172	20240327	172300	104715010	1777	1777	1777	1777	0
173	20240327	172200	104715010	1777	1777	1777	1777	0
174	20240327	172100	104715010	1777	1777	1777	1777	0
175	20240327	172000	104715010	1777	1777	1777	1777	0
176	20240327	171900	104715010	1777	1777	1777	1777	0
177	20240327	171800	104715010	1777	1777	1777	1777	0
178	20240327	171700	104715010	1777	1777	1777	1777	0
179	20240327	171600	104715010	1777	1777	1777	1777	0
180	20240327	171500	104715010	1777	1777	1777	1777	0
181	20240327	171400	104715010	1777	1777	1777	1777	0
182	20240327	171300	104715010	1777	1777	1777	1777	1273
183	20240327	171200	104715010	1777	1777	1777	1777	0
184	20240327	171100	104715010	1777	1777	1777	1777	0
185	20240327	171000	104715010	1777	1777	1777	1777	0
186	20240327	170900	104715010	1777	1777	1777	1777	0
187	20240327	170800	104715010	1777	1777	1777	1777	0
188	20240327	170700	104715010	1777	1777	1777	1777	0
189	20240327	170600	104715010	1777	1777	1777	1777	0
190	20240327	170500	104715010	1777	1777	1777	1777	0
191	20240327	170400	104715010	1777	1777	1777	1777	0
192	20240327	170300	104715010	1777	1777	1777	1777	0
193	20240327	170200	104715010	1777	1777	1777	1777	0
194	20240327	170100	104715010	1777	1777	1777	1777	0
195	20240327	170000	104715010	1777	1777	1777	1777	0
196	20240327	165900	104715010	1777	1777	1777	1777	0
197	20240327	165800	104715010	1777	1777	1777	1777	0
198	20240327	165700	104715010	1777	1777	1777	1777	0
199	20240327	165600	104715010	1777	1777	1777	1777	0
200	20240327	165500	104715010	1777	1777	1777	1777	0
201	20240327	165400	104715010	1777	1777	1777	1777	0
202	20240327	165300	104715010	1777	1777	1777	1777	0
203	20240327	165200	104715010	1777	1777	1777	1777	0
204	20240327	165100	104715010	1777	1777	1777	1777	0
205	20240327	165000	104715010	1777	1777	1777	1777	0
206	20240327	164900	104715010	1777	1777	1777	1777	0
207	20240327	164800	104715010	1777	1777	1777	1777	0
208	20240327	164700	104715010	1777	1777	1777	1777	0
209	20240327	164600	104715010	1777	1777	1777	1777	0
210	20240327	164500	104715010	1777	1777	1777	1777	0
211	20240327	164400	104715010	1777	1777	1777	1777	0
212	20240327	164300	104715010	1777	1777	1777	1777	1273
213	20240327	164200	104715010	1777	1777	1777	1777	0
214	20240327	164100	104715010	1777	1777	1777	1777	0
215	20240327	164000	104715010	1777	1777	1777	1777	0
216	20240327	163900	104715010	1777	1777	1777	1777	0
217	20240327	163800	104715010	1777	1777	1777	1777	0
218	20240327	163700	104715010	1777	1777	1777	1777	0
219	20240327	163600	104715010	1777	1777	1777	1777	0
220	20240327	163500	104715010	1777	1777	1777	1777	0
221	20240327	163400	104715010	1777	1777	1777	1777	0
222	20240327	163300	104715010	1777	1777	1777	1777	0
223	20240327	163200	104715010	1777	1777	1777	1777	0
224	20240327	163100	104715010	1777	1777	1777	1777	0
225	20240327	163000	104715010	1777	1777	1777	1777	0
226	20240327	162900	104715010	1777	1777	1777	1777	0
227	20240327	162800	104715010	1777	1777	1777	1777	0
228	20240327	162700	104715010	1777	1777	1777	1777	0
229	20240327	162600	104715010	1777	1777	1777	1777	0
230	20240327	162500	104715010	1777	1777	1777	1777	0
231	20240327	162400	104715010	1777	1777	1777	1777	0
232	20240327	162300	104715010	1777	1777	1777	1777	0
233	20240327	162200	104715010	1777	1777	1777	1777	0
234	20240327	162100	104715010	1777	1777	1777	1777	0
235	20240327	162000	104715010	1777	1777	1777	1777	0
236	20240327	161900	104715010	1777	1777	1777	1777	0
237	20240327	161800	104715010	1777	1777	1777	1777	0
238	20240327	161700	104715010	1777	1777	1777	1777	0
239	20240327	161600	104715010	1777	1777	1777	1777	0
240	20240327	161500	104715010	1777	1777	1777	1777	0
241	20240327	161400	104715010	1777	1777	1777	1777	0
242	20240327	161300	104715010	1777	1777	1777	1777	1273
243	20240327	161200	104715010	1777	1777	1777	1777	0
244	20240327	161100	104715010	1777	1777	1777	1777	0
245	20240327	161000	104715010	1777	1777	1777	1777	0
246	20240327	160900	104715010	1777	1777	1777	1777	0
247	20240327	160800	104715010	1777	1777	1777	1777	0
248	20240327	160700	104715010	1777	1777	1777	1777	0
249	20240327	160600	104715010	1777	1777	1777	1777	0
250	20240327	160500	104715010	1777	1777	1777	1777	0
251	20240327	160400	104715010	1777	1777	1777	1777	0
252	20240327	160300	104715010	1777	1777	1777	1777	0
253	20240327	160200	104715010	1777	1777	1777	1777	0
254	20240327	160100	104715010	1777	1777	1777	1777	0
255	20240327	160000	104715010	1777	1777	1777	1777	0
256	20240327	155900	104715010	1777	1777	1777	1777	0
257	20240327	155800	104715010	1777	1777	1777	1777	0
258	20240327	155700	104715010	1777	1777	1777	1777	0
259	20240327	155600	104715010	1777	1777	1777	1777	0
260	20240327	155500	104715010	1777	1777	1777	1777	0
261	20240327	155400	104715010	1777	1777	1777	1777	0
262	20240327	155300	104715010	1777	1777	1777	1777	0
263	20240327	155200	104715010	1777	1777	1777	1777	0
264	20240327	155100	104715010	1777	1777	1777	1777	0
265	20240327	155000	104715010	1777	1777	1777	1777	0
266	20240327	154900	104715010	1777	1777	1777	1777	0
267	20240327	154800	104715010	1777	1777	1777	1777	0
268	20240327	154700	104715010	1777	1777	1777	1777	0
269	20240327	154600	104715010	1777	1777	1777	1777	0
270	20240327	154500	104715010	1777	1777	1777	1777	0
271	20240327	154400	104715010	1777	1777	1777	1777	0
272	20240327	154300	104715010	1777	1777	1777	1777	1273
273	20240327	154200	104715010	1777	1777	1777	1777	0
274	20240327	154100	104715010	1777	1777	1777	1777	0
275	20240327	154000	104715010	1777	1777	1777	1777	0
276	20240327	153900	104715010	1777	1777	1777	1777	0
277	20240327	153800	104715010	1777	1777	1777	1777	0
278	20240327	153700	104715010	1777	1777	1777	1777	0
279	20240327	153600	104715010	1777	1777	1777	1777	0
280	20240327	153500	104715010	1777	1777	1777	1777	0
281	20240327	153400	104715010	1777	1777	1777	1777	0
282	20240327	153300	104715010	1777	1777	1777	1777	0
283	20240327	153200	104715010	1777	1777	1777	1777	0
284	20240327	153100	104715010	1777	1777	1777	1777	0
285	20240327	153000	104715010	1777	1777	1777	1777	1273
286	20240327	152900	102452889	1774	1774	1774	1774	0
287	20240327	152800	102452889	1774	1774	1774	1774	0
288	20240327	152700	102452889	1774	1774	1774	1774	0
289	20240327	152600	102452889	1774	1774	1774	1774	0
290	20240327	152500	102452889	1774	1774	1774	1774	0
291	20240327	152400	102452889	1774	1774	1774	1774	0
292	20240327	152300	102452889	1774	1774	1774	1774	0
293	20240327	152200	102452889	1774	1774	1774	1774	0
294	20240327	152100	102452889	1774	1774	1774	1774	0
295	20240327	152000	102452889	1774	1774	1774	1774	0
296	20240327	151900	102452889	1774	1777	1777	1774	383
297	20240327	151800	101772301	1775	1775	1775	1775	379
298	20240327	151700	101099576	1776	1776	1776	1776	0
299	20240327	151600	101099576	1776	1776	1776	1776	0
300	20240327	151500	101099576	1776	1776	1776	1776	0
301	20240327	151400	101099576	1776	1776	1776	1776	0
302	20240327	151300	101099576	1776	1776	1776	1776	120
303	20240327	151200	100886456	1776	1776	1776	1776	0
304	20240327	151100	100886456	1776	1776	1776	1776	100
305	20240327	151000	100708856	1776	1776	1776	1776	0
306	20240327	150900	100708856	1776	1776	1776	1776	1940
307	20240327	150800	97263416	1777	1776	1777	1776	1112
308	20240327	150700	95288392	1777	1777	1777	1777	148
309	20240327	150600	95025396	1776	1777	1777	1776	1305
310	20240327	150500	92707411	1777	1777	1777	1777	0
311	20240327	150400	92707411	1777	1777	1777	1777	0
312	20240327	150300	92707411	1777	1777	1777	1777	30
313	20240327	150200	92654101	1777	1777	1777	1777	0
314	20240327	150100	92654101	1777	1777	1777	1777	0
315	20240327	150000	92654101	1777	1777	1777	1777	0
316	20240327	145900	92654101	1777	1777	1777	1777	699
317	20240327	145800	91411978	1777	1777	1777	1777	500
318	20240327	145700	90523478	1776	1776	1776	1776	0
319	20240327	145600	90523478	1776	1776	1776	1776	300
320	20240327	145500	89990678	1777	1777	1777	1777	0
321	20240327	145400	89990678	1777	1777	1777	1777	0
322	20240327	145300	89990678	1777	1777	1777	1777	0
323	20240327	145200	89990678	1777	1777	1777	1777	393
324	20240327	145100	89292317	1777	1777	1777	1777	4
325	20240327	145000	89285209	1777	1777	1777	1777	0
326	20240327	144900	89285209	1777	1777	1777	1777	0
327	20240327	144800	89285209	1777	1777	1777	1777	12
328	20240327	144700	89263885	1777	1777	1777	1777	0
329	20240327	144600	89263885	1777	1777	1777	1777	50
330	20240327	144500	89175035	1777	1777	1777	1777	0
331	20240327	144400	89175035	1777	1777	1777	1777	12
332	20240327	144300	89153711	1777	1777	1777	1777	0
333	20240327	144200	89153711	1777	1777	1777	1777	0
334	20240327	144100	89153711	1777	1777	1777	1777	12
335	20240327	144000	89132387	1777	1777	1777	1777	0
336	20240327	143900	89132387	1777	1777	1777	1777	0
337	20240327	143800	89132387	1777	1776	1777	1776	1162
338	20240327	143700	87068377	1776	1776	1776	1776	0
339	20240327	143600	87068377	1776	1776	1776	1776	2
340	20240327	143500	87064825	1776	1776	1776	1776	12
341	20240327	143400	87043513	1776	1776	1776	1776	300
342	20240327	143300	86510713	1776	1776	1776	1776	30
343	20240327	143200	86457433	1776	1776	1776	1776	12
344	20240327	143100	86436121	1776	1776	1776	1776	0
345	20240327	143000	86436121	1776	1776	1776	1776	0
346	20240327	142900	86436121	1776	1776	1776	1776	12
347	20240327	142800	86414809	1776	1776	1776	1776	0
348	20240327	142700	86414809	1776	1776	1776	1776	0
349	20240327	142600	86414809	1776	1776	1776	1776	12
350	20240327	142500	86393497	1776	1776	1776	1776	0
351	20240327	142400	86393497	1776	1776	1776	1776	2
352	20240327	142300	86389945	1776	1777	1777	1776	24
353	20240327	142200	86347309	1777	1777	1777	1777	0
354	20240327	142100	86347309	1777	1777	1777	1777	12
355	20240327	142000	86325985	1778	1778	1778	1778	12
356	20240327	141900	86304649	1778	1778	1778	1778	0
357	20240327	141800	86304649	1778	1778	1778	1778	0
358	20240327	141700	86304649	1778	1778	1778	1778	12
359	20240327	141600	86283313	1778	1778	1778	1778	0
360	20240327	141500	86283313	1778	1778	1778	1778	0
361	20240327	141400	86283313	1778	1778	1778	1778	12
362	20240327	141300	86261977	1778	1778	1778	1778	0
363	20240327	141200	86261977	1778	1778	1778	1778	0
364	20240327	141100	86261977	1778	1778	1778	1778	12
365	20240327	141000	86240641	1778	1778	1778	1778	0
366	20240327	140900	86240641	1778	1778	1778	1778	0
367	20240327	140800	86240641	1778	1778	1778	1778	12
368	20240327	140700	86219305	1778	1778	1778	1778	0
369	20240327	140600	86219305	1778	1778	1778	1778	4
370	20240327	140500	86212193	1778	1778	1778	1778	12
371	20240327	140400	86190857	1778	1778	1778	1778	325
372	20240327	140300	85613007	1778	1778	1778	1778	0
373	20240327	140200	85613007	1778	1778	1778	1778	0
374	20240327	140100	85613007	1778	1778	1778	1778	191
375	20240327	140000	85273409	1778	1778	1778	1778	192
376	20240327	135900	84932033	1778	1777	1778	1777	1131
377	20240327	135800	82921857	1777	1777	1777	1777	0
378	20240327	135700	82921857	1777	1777	1777	1777	0
379	20240327	135600	82921857	1777	1777	1777	1777	12
380	20240327	135500	82900533	1774	1774	1774	1774	0
381	20240327	135400	82900533	1774	1774	1774	1774	0
382	20240327	135300	82900533	1774	1774	1774	1774	0
383	20240327	135200	82900533	1774	1774	1774	1774	0
384	20240327	135100	82900533	1774	1774	1774	1774	0
385	20240327	135000	82900533	1774	1774	1774	1774	0
386	20240327	134900	82900533	1774	1774	1774	1774	0
387	20240327	134800	82900533	1774	1774	1774	1774	0
388	20240327	134700	82900533	1774	1774	1774	1774	0
389	20240327	134600	82900533	1774	1774	1774	1774	0
390	20240327	134500	82900533	1774	1774	1774	1774	96
391	20240327	134400	82730229	1774	1776	1776	1774	112
392	20240327	134300	82531505	1777	1777	1777	1777	7
393	20240327	134200	82519066	1777	1777	1777	1777	0
394	20240327	134100	82519066	1777	1777	1777	1777	12
395	20240327	134000	82497742	1777	1777	1777	1777	0
396	20240327	133900	82497742	1777	1777	1777	1777	1
397	20240327	133800	82495965	1778	1778	1778	1778	12
398	20240327	133700	82474629	1778	1778	1778	1778	0
399	20240327	133600	82474629	1778	1778	1778	1778	0
400	20240327	133500	82474629	1778	1778	1778	1778	12
401	20240327	133400	82453293	1778	1778	1778	1778	0
402	20240327	133300	82453293	1778	1778	1778	1778	0
403	20240327	133200	82453293	1778	1778	1778	1778	12
404	20240327	133100	82431957	1778	1778	1778	1778	0
405	20240327	133000	82431957	1778	1778	1778	1778	0
406	20240327	132900	82431957	1778	1778	1778	1778	12
407	20240327	132800	82410621	1778	1778	1778	1778	0
408	20240327	132700	82410621	1778	1778	1778	1778	0
409	20240327	132600	82410621	1778	1778	1778	1778	12
410	20240327	132500	82389285	1778	1778	1778	1778	0
411	20240327	132400	82389285	1778	1778	1778	1778	0
412	20240327	132300	82389285	1778	1777	1778	1777	22
413	20240327	132200	82350179	1778	1778	1778	1778	0
414	20240327	132100	82350179	1778	1778	1778	1778	0
415	20240327	132000	82350179	1778	1778	1778	1778	12
416	20240327	131900	82328843	1778	1778	1778	1778	0
417	20240327	131800	82328843	1778	1778	1778	1778	0
418	20240327	131700	82328843	1778	1778	1778	1778	12
419	20240327	131600	82307507	1778	1778	1778	1778	0
420	20240327	131500	82307507	1778	1778	1778	1778	0
421	20240327	131400	82307507	1778	1778	1778	1778	12
422	20240327	131300	82286171	1777	1777	1777	1777	0
423	20240327	131200	82286171	1777	1777	1777	1777	0
424	20240327	131100	82286171	1777	1777	1777	1777	1
425	20240327	131000	82284394	1778	1778	1778	1778	0
426	20240327	130900	82284394	1778	1778	1778	1778	0
427	20240327	130800	82284394	1778	1778	1778	1778	0
428	20240327	130700	82284394	1778	1778	1778	1778	0
429	20240327	130600	82284394	1778	1778	1778	1778	1
430	20240327	130500	82282616	1773	1773	1773	1773	0
431	20240327	130400	82282616	1773	1773	1773	1773	0
432	20240327	130300	82282616	1773	1773	1773	1773	0
433	20240327	130200	82282616	1773	1777	1777	1773	599
434	20240327	130100	81220526	1778	1778	1778	1778	0
435	20240327	130000	81220526	1778	1778	1778	1778	0
436	20240327	125900	81220526	1778	1778	1778	1778	12
437	20240327	125800	81199190	1778	1778	1778	1778	0
438	20240327	125700	81199190	1778	1778	1778	1778	0
439	20240327	125600	81199190	1778	1778	1778	1778	13
440	20240327	125500	81176076	1778	1778	1778	1778	82
441	20240327	125400	81030280	1779	1779	1779	1779	0
442	20240327	125300	81030280	1779	1779	1779	1779	472
443	20240327	125200	80190592	1779	1779	1779	1779	0
444	20240327	125100	80190592	1779	1779	1779	1779	800
445	20240327	125000	78767392	1779	1779	1779	1779	112
446	20240327	124900	78568144	1779	1779	1779	1779	0
447	20240327	124800	78568144	1779	1779	1779	1779	0
448	20240327	124700	78568144	1779	1779	1779	1779	12
449	20240327	124600	78546796	1779	1779	1779	1779	0
450	20240327	124500	78546796	1779	1779	1779	1779	0
451	20240327	124400	78546796	1779	1779	1779	1779	12
452	20240327	124300	78525448	1779	1779	1779	1779	0
453	20240327	124200	78525448	1779	1779	1779	1779	0
454	20240327	124100	78525448	1779	1779	1779	1779	1531
455	20240327	124000	75801799	1777	1777	1777	1777	0
456	20240327	123900	75801799	1777	1778	1778	1777	22
457	20240327	123800	75762693	1779	1779	1779	1779	12
458	20240327	123700	75741345	1779	1779	1779	1779	0
459	20240327	123600	75741345	1779	1779	1779	1779	0
460	20240327	123500	75741345	1779	1779	1779	1779	12
461	20240327	123400	75719997	1779	1779	1779	1779	1
462	20240327	123300	75718218	1779	1779	1779	1779	0
463	20240327	123200	75718218	1779	1779	1779	1779	12
464	20240327	123100	75696870	1779	1779	1779	1779	0
465	20240327	123000	75696870	1779	1779	1779	1779	0
466	20240327	122900	75696870	1779	1779	1779	1779	0
467	20240327	122800	75696870	1779	1779	1779	1779	3314
468	20240327	122700	69801264	1779	1779	1779	1779	0
469	20240327	122600	69801264	1779	1779	1779	1779	0
470	20240327	122500	69801264	1779	1779	1779	1779	0
471	20240327	122400	69801264	1779	1779	1779	1779	0
472	20240327	122300	69801264	1779	1779	1779	1779	0
473	20240327	122200	69801264	1779	1779	1779	1779	0
474	20240327	122100	69801264	1779	1779	1779	1779	1
475	20240327	122000	69799485	1775	1775	1775	1775	0
476	20240327	121900	69799485	1775	1775	1775	1775	0
477	20240327	121800	69799485	1775	1775	1775	1775	0
478	20240327	121700	69799485	1775	1775	1775	1775	0
479	20240327	121600	69799485	1775	1775	1775	1775	0
480	20240327	121500	69799485	1775	1778	1778	1775	43
481	20240327	121400	69723103	1779	1779	1779	1779	442
482	20240327	121300	68936785	1780	1779	1780	1779	25
483	20240327	121200	68892298	1780	1780	1780	1780	34
484	20240327	121100	68831778	1780	1780	1780	1780	0
485	20240327	121000	68831778	1780	1780	1780	1780	12
486	20240327	120900	68810418	1780	1780	1780	1780	0
487	20240327	120800	68810418	1780	1780	1780	1780	0
488	20240327	120700	68810418	1780	1780	1780	1780	12
489	20240327	120600	68789058	1780	1780	1780	1780	0
490	20240327	120500	68789058	1780	1780	1780	1780	0
491	20240327	120400	68789058	1780	1779	1780	1779	1340
492	20240327	120300	66404345	1779	1779	1779	1779	0
493	20240327	120200	66404345	1779	1779	1779	1779	0
494	20240327	120100	66404345	1779	1779	1779	1779	12
495	20240327	120000	66382997	1779	1779	1779	1779	563
496	20240327	115900	65381420	1778	1778	1778	1778	5
497	20240327	115800	65372530	1779	1779	1779	1779	12
498	20240327	115700	65351182	1779	1779	1779	1779	0
499	20240327	115600	65351182	1779	1779	1779	1779	0
500	20240327	115500	65351182	1779	1779	1779	1779	12
501	20240327	115400	65329834	1774	1774	1774	1774	0
502	20240327	115300	65329834	1774	1774	1774	1774	0
503	20240327	115200	65329834	1774	1774	1774	1774	0
504	20240327	115100	65329834	1774	1774	1774	1774	0
505	20240327	115000	65329834	1774	1774	1774	1774	0
506	20240327	114900	65329834	1774	1774	1774	1774	0
507	20240327	114800	65329834	1774	1774	1774	1774	0
508	20240327	114700	65329834	1774	1774	1774	1774	0
509	20240327	114600	65329834	1774	1774	1774	1774	0
510	20240327	114500	65329834	1774	1774	1774	1774	0
511	20240327	114400	65329834	1774	1774	1774	1774	0
512	20240327	114300	65329834	1774	1774	1774	1774	0
513	20240327	114200	65329834	1774	1774	1774	1774	0
514	20240327	114100	65329834	1774	1774	1774	1774	200
515	20240327	114000	64975034	1777	1777	1777	1777	0
516	20240327	113900	64975034	1777	1777	1777	1777	11
517	20240327	113800	64955487	1772	1772	1772	1772	0
518	20240327	113700	64955487	1772	1772	1772	1772	0
519	20240327	113600	64955487	1772	1772	1772	1772	0
520	20240327	113500	64955487	1772	1772	1772	1772	300
521	20240327	113400	64423887	1776	1776	1776	1776	0
522	20240327	113300	64423887	1776	1776	1776	1776	0
523	20240327	113200	64423887	1776	1776	1776	1776	2
524	20240327	113100	64420335	1776	1776	1776	1776	0
525	20240327	113000	64420335	1776	1776	1776	1776	15
526	20240327	112900	64393695	1776	1776	1776	1776	505
527	20240327	112800	63496815	1776	1777	1777	1776	112
528	20240327	112700	63297891	1776	1776	1776	1776	20
529	20240327	112600	63262371	1777	1777	1777	1777	0
530	20240327	112500	63262371	1777	1776	1777	1776	86
531	20240327	112400	63109625	1777	1777	1777	1777	24
532	20240327	112300	63066977	1776	1776	1776	1776	0
533	20240327	112200	63066977	1776	1776	1776	1776	0
534	20240327	112100	63066977	1776	1776	1776	1776	20
535	20240327	112000	63031457	1775	1775	1775	1775	0
536	20240327	111900	63031457	1775	1775	1775	1775	0
537	20240327	111800	63031457	1775	1775	1775	1775	500
538	20240327	111700	62143957	1780	1779	1780	1779	101
539	20240327	111600	61964277	1775	1775	1775	1775	0
540	20240327	111500	61964277	1775	1777	1777	1775	90
541	20240327	111400	61804491	1775	1775	1775	1775	0
542	20240327	111300	61804491	1775	1775	1775	1775	0
543	20240327	111200	61804491	1775	1775	1775	1775	0
544	20240327	111100	61804491	1775	1775	1775	1775	0
545	20240327	111000	61804491	1775	1776	1776	1775	430
546	20240327	110900	61041117	1776	1776	1776	1776	1000
547	20240327	110800	59265117	1780	1780	1780	1780	0
548	20240327	110700	59265117	1780	1780	1780	1780	0
549	20240327	110600	59265117	1780	1779	1780	1779	300
550	20240327	110500	58731118	1780	1780	1780	1780	1
551	20240327	110400	58729338	1775	1774	1775	1774	1508
552	20240327	110300	56052639	1775	1767	1775	1767	1093
553	20240327	110200	54118764	1767	1767	1767	1767	1
554	20240327	110100	54116997	1767	1767	1767	1767	0
555	20240327	110000	54116997	1767	1767	1767	1767	0
556	20240327	105900	54116997	1767	1767	1767	1767	0
557	20240327	105800	54116997	1767	1760	1767	1760	5358
558	20240327	105700	44671007	1760	1760	1760	1760	0
559	20240327	105600	44671007	1760	1760	1760	1760	0
560	20240327	105500	44671007	1760	1760	1760	1760	0
561	20240327	105400	44671007	1760	1760	1760	1760	0
562	20240327	105300	44671007	1760	1760	1760	1760	0
563	20240327	105200	44671007	1760	1760	1760	1760	1
564	20240327	105100	44669247	1752	1752	1752	1752	0
565	20240327	105000	44669247	1752	1752	1752	1752	0
566	20240327	104900	44669247	1752	1752	1752	1752	0
567	20240327	104800	44669247	1752	1753	1753	1752	20
568	20240327	104700	44634195	1760	1760	1760	1760	0
569	20240327	104600	44634195	1760	1760	1760	1760	0
570	20240327	104500	44634195	1760	1760	1760	1760	0
571	20240327	104400	44634195	1760	1760	1760	1760	0
572	20240327	104300	44634195	1760	1760	1760	1760	0
573	20240327	104200	44634195	1760	1760	1760	1760	0
574	20240327	104100	44634195	1760	1760	1760	1760	0
575	20240327	104000	44634195	1760	1760	1760	1760	0
576	20240327	103900	44634195	1760	1760	1760	1760	0
577	20240327	103800	44634195	1760	1760	1760	1760	0
578	20240327	103700	44634195	1760	1760	1760	1760	0
579	20240327	103600	44634195	1760	1760	1760	1760	0
580	20240327	103500	44634195	1760	1760	1760	1760	0
581	20240327	103400	44634195	1760	1760	1760	1760	0
582	20240327	103300	44634195	1760	1760	1760	1760	3
583	20240327	103200	44628915	1750	1750	1750	1750	0
584	20240327	103100	44628915	1750	1750	1750	1750	0
585	20240327	103000	44628915	1750	1750	1750	1750	0
586	20240327	102900	44628915	1750	1750	1750	1750	0
587	20240327	102800	44628915	1750	1750	1750	1750	0
588	20240327	102700	44628915	1750	1750	1750	1750	0
589	20240327	102600	44628915	1750	1750	1750	1750	0
590	20240327	102500	44628915	1750	1750	1750	1750	400
591	20240327	102400	43928915	1750	1750	1750	1750	0
592	20240327	102300	43928915	1750	1750	1750	1750	500
593	20240327	102200	43053915	1761	1761	1761	1761	0
594	20240327	102100	43053915	1761	1760	1761	1760	200
595	20240327	102000	42701830	1763	1763	1763	1763	0
596	20240327	101900	42701830	1763	1763	1763	1763	0
597	20240327	101800	42701830	1763	1763	1763	1763	0
598	20240327	101700	42701830	1763	1763	1763	1763	0
599	20240327	101600	42701830	1763	1763	1763	1763	0
600	20240327	101500	42701830	1763	1763	1763	1763	0
601	20240327	101400	42701830	1763	1763	1763	1763	0
602	20240327	101300	42701830	1763	1763	1763	1763	0
603	20240327	101200	42701830	1763	1763	1763	1763	0
604	20240327	101100	42701830	1763	1763	1763	1763	3
605	20240327	101000	42696541	1750	1750	1750	1750	1000
606	20240327	100900	40946541	1750	1750	1750	1750	0
607	20240327	100800	40946541	1750	1750	1750	1750	600
608	20240327	100700	39896541	1750	1760	1760	1750	400
609	20240327	100600	39196091	1763	1763	1763	1763	0
610	20240327	100500	39196091	1763	1763	1763	1763	10
611	20240327	100400	39178461	1763	1763	1763	1763	0
612	20240327	100300	39178461	1763	1763	1763	1763	12
613	20240327	100200	39157305	1763	1763	1763	1763	0
614	20240327	100100	39157305	1763	1763	1763	1763	1
615	20240327	100000	39155542	1763	1763	1763	1763	0
616	20240327	095900	39155542	1763	1763	1763	1763	0
617	20240327	095800	39155542	1763	1763	1763	1763	1
618	20240327	095700	39153779	1750	1750	1750	1750	640
619	20240327	095600	38033779	1750	1750	1750	1750	10
620	20240327	095500	38016279	1750	1750	1750	1750	0
621	20240327	095400	38016279	1750	1750	1750	1750	1
622	20240327	095300	38014529	1750	1750	1750	1750	1
623	20240327	095200	38012779	1750	1750	1750	1750	348
624	20240327	095100	37403779	1750	1750	1750	1750	0
625	20240327	095000	37403779	1750	1751	1751	1750	451
626	20240327	094900	36614528	1750	1750	1750	1750	0
627	20240327	094800	36614528	1750	1750	1750	1750	0
628	20240327	094700	36614528	1750	1750	1750	1750	0
629	20240327	094600	36614528	1750	1750	1750	1750	0
630	20240327	094500	36614528	1750	1750	1750	1750	22
631	20240327	094400	36576028	1763	1763	1763	1763	0
632	20240327	094300	36576028	1763	1760	1763	1760	19
633	20240327	094200	36542540	1760	1760	1760	1760	2
634	20240327	094100	36539020	1750	1750	1750	1750	8808
635	20240327	094000	21125020	1749	1749	1749	1749	0
636	20240327	093900	21125020	1749	1749	1749	1749	8
637	20240327	093800	21111028	1749	1749	1749	1749	0
638	20240327	093700	21111028	1749	1749	1749	1749	1
639	20240327	093600	21109279	1748	1748	1748	1748	600
640	20240327	093500	20060479	1749	1749	1749	1749	640
641	20240327	093400	18941119	1749	1748	1749	1748	260
642	20240327	093300	18486601	1748	1748	1748	1748	3
643	20240327	093200	18481357	1749	1749	1749	1749	0
644	20240327	093100	18481357	1749	1749	1749	1749	0
645	20240327	093000	18481357	1749	1749	1749	1749	0
646	20240327	092900	18481357	1749	1749	1749	1749	0
647	20240327	092800	18481357	1749	1749	1749	1749	20
648	20240327	092700	18446377	1749	1749	1749	1749	0
649	20240327	092600	18446377	1749	1749	1749	1749	55
650	20240327	092500	18350182	1746	1746	1746	1746	0
651	20240327	092400	18350182	1746	1746	1746	1746	0
652	20240327	092300	18350182	1746	1746	1746	1746	0
653	20240327	092200	18350182	1746	1747	1747	1746	600
654	20240327	092100	17302497	1747	1749	1750	1747	3148
655	20240327	092000	11794819	1747	1749	1749	1747	279
656	20240327	091900	11307180	1750	1750	1750	1750	0
657	20240327	091800	11307180	1750	1748	1750	1748	1466
658	20240327	091700	8741880	1750	1748	1750	1748	521
659	20240327	091600	7830174	1750	1749	1750	1749	3000
660	20240327	091500	2580822	1749	1749	1749	1749	0
661	20240327	091400	2580822	1749	1748	1749	1748	981
662	20240327	091300	866033	1748	1748	1748	1748	0
663	20240327	091200	866033	1748	1748	1748	1748	3
664	20240327	091100	860789	1749	1749	1749	1749	0
665	20240327	091000	860789	1749	1749	1749	1749	0
666	20240327	090900	860789	1749	1749	1749	1749	0
667	20240327	090800	860789	1749	1749	1749	1749	0
668	20240327	090700	860789	1749	1749	1749	1749	1
669	20240327	090600	859040	1749	1749	1749	1749	173
670	20240327	090500	556463	1749	1749	1749	1749	27
671	20240327	090400	509240	1749	1749	1749	1749	0
672	20240327	090300	509240	1749	1749	1749	1749	10
673	20240327	090200	491750	1750	1750	1750	1750	0
674	20240327	090100	491750	1750	1750	1750	1750	0
675	20240327	090000	491750	1750	1750	1750	1750	281