KissMeData/060900/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193700	241414502	1626	1626	1626	1626	4399
3	20240322	193600	241414502	1626	1626	1626	1626	0
4	20240322	193500	241414502	1626	1626	1626	1626	0
5	20240322	193400	241414502	1626	1626	1626	1626	0
6	20240322	193300	241414502	1626	1626	1626	1626	0
7	20240322	193200	241414502	1626	1626	1626	1626	0
8	20240322	193100	241414502	1626	1626	1626	1626	0
9	20240322	193000	241414502	1626	1626	1626	1626	0
10	20240322	192900	241414502	1626	1626	1626	1626	0
11	20240322	192800	241414502	1626	1626	1626	1626	0
12	20240322	192700	241414502	1626	1626	1626	1626	0
13	20240322	192600	241414502	1626	1626	1626	1626	0
14	20240322	192500	241414502	1626	1626	1626	1626	0
15	20240322	192400	241414502	1626	1626	1626	1626	0
16	20240322	192300	241414502	1626	1626	1626	1626	0
17	20240322	192200	241414502	1626	1626	1626	1626	0
18	20240322	192100	241414502	1626	1626	1626	1626	0
19	20240322	192000	241414502	1626	1626	1626	1626	0
20	20240322	191900	241414502	1626	1626	1626	1626	0
21	20240322	191800	241414502	1626	1626	1626	1626	0
22	20240322	191700	241414502	1626	1626	1626	1626	0
23	20240322	191600	241414502	1626	1626	1626	1626	0
24	20240322	191500	241414502	1626	1626	1626	1626	0
25	20240322	191400	241414502	1626	1626	1626	1626	0
26	20240322	191300	241414502	1626	1626	1626	1626	0
27	20240322	191200	241414502	1626	1626	1626	1626	0
28	20240322	191100	241414502	1626	1626	1626	1626	0
29	20240322	191000	241414502	1626	1626	1626	1626	0
30	20240322	190900	241414502	1626	1626	1626	1626	0
31	20240322	190800	241414502	1626	1626	1626	1626	0
32	20240322	190700	241414502	1626	1626	1626	1626	4399
33	20240322	190600	241414502	1626	1626	1626	1626	0
34	20240322	190500	241414502	1626	1626	1626	1626	0
35	20240322	190400	241414502	1626	1626	1626	1626	0
36	20240322	190300	241414502	1626	1626	1626	1626	0
37	20240322	190200	241414502	1626	1626	1626	1626	0
38	20240322	190100	241414502	1626	1626	1626	1626	0
39	20240322	190000	241414502	1626	1626	1626	1626	0
40	20240322	185900	241414502	1626	1626	1626	1626	0
41	20240322	185800	241414502	1626	1626	1626	1626	0
42	20240322	185700	241414502	1626	1626	1626	1626	0
43	20240322	185600	241414502	1626	1626	1626	1626	0
44	20240322	185500	241414502	1626	1626	1626	1626	0
45	20240322	185400	241414502	1626	1626	1626	1626	0
46	20240322	185300	241414502	1626	1626	1626	1626	0
47	20240322	185200	241414502	1626	1626	1626	1626	0
48	20240322	185100	241414502	1626	1626	1626	1626	0
49	20240322	185000	241414502	1626	1626	1626	1626	0
50	20240322	184900	241414502	1626	1626	1626	1626	0
51	20240322	184800	241414502	1626	1626	1626	1626	0
52	20240322	184700	241414502	1626	1626	1626	1626	0
53	20240322	184600	241414502	1626	1626	1626	1626	0
54	20240322	184500	241414502	1626	1626	1626	1626	0
55	20240322	184400	241414502	1626	1626	1626	1626	0
56	20240322	184300	241414502	1626	1626	1626	1626	0
57	20240322	184200	241414502	1626	1626	1626	1626	0
58	20240322	184100	241414502	1626	1626	1626	1626	0
59	20240322	184000	241414502	1626	1626	1626	1626	0
60	20240322	183900	241414502	1626	1626	1626	1626	0
61	20240322	183800	241414502	1626	1626	1626	1626	0
62	20240322	183700	241414502	1626	1626	1626	1626	4399
63	20240322	183600	241414502	1626	1626	1626	1626	0
64	20240322	183500	241414502	1626	1626	1626	1626	0
65	20240322	183400	241414502	1626	1626	1626	1626	0
66	20240322	183300	241414502	1626	1626	1626	1626	0
67	20240322	183200	241414502	1626	1626	1626	1626	0
68	20240322	183100	241414502	1626	1626	1626	1626	0
69	20240322	183000	241414502	1626	1626	1626	1626	0
70	20240322	182900	241414502	1626	1626	1626	1626	0
71	20240322	182800	241414502	1626	1626	1626	1626	0
72	20240322	182700	241414502	1626	1626	1626	1626	0
73	20240322	182600	241414502	1626	1626	1626	1626	0
74	20240322	182500	241414502	1626	1626	1626	1626	0
75	20240322	182400	241414502	1626	1626	1626	1626	0
76	20240322	182300	241414502	1626	1626	1626	1626	0
77	20240322	182200	241414502	1626	1626	1626	1626	0
78	20240322	182100	241414502	1626	1626	1626	1626	0
79	20240322	182000	241414502	1626	1626	1626	1626	0
80	20240322	181900	241414502	1626	1626	1626	1626	0
81	20240322	181800	241414502	1626	1626	1626	1626	0
82	20240322	181700	241414502	1626	1626	1626	1626	0
83	20240322	181600	241414502	1626	1626	1626	1626	0
84	20240322	181500	241414502	1626	1626	1626	1626	0
85	20240322	181400	241414502	1626	1626	1626	1626	0
86	20240322	181300	241414502	1626	1626	1626	1626	0
87	20240322	181200	241414502	1626	1626	1626	1626	0
88	20240322	181100	241414502	1626	1626	1626	1626	0
89	20240322	181000	241414502	1626	1626	1626	1626	0
90	20240322	180900	241414502	1626	1626	1626	1626	0
91	20240322	180800	241414502	1626	1626	1626	1626	0
92	20240322	180700	241414502	1626	1626	1626	1626	4399
93	20240322	180600	241414502	1626	1626	1626	1626	0
94	20240322	180500	241414502	1626	1626	1626	1626	0
95	20240322	180400	241414502	1626	1626	1626	1626	0
96	20240322	180300	241414502	1626	1626	1626	1626	0
97	20240322	180200	241414502	1626	1626	1626	1626	0
98	20240322	180100	241414502	1626	1626	1626	1626	0
99	20240322	180000	241414502	1626	1626	1626	1626	0
100	20240322	175900	241414502	1626	1626	1626	1626	0
101	20240322	175800	241414502	1626	1626	1626	1626	0
102	20240322	175700	241414502	1626	1626	1626	1626	0
103	20240322	175600	241414502	1626	1626	1626	1626	0
104	20240322	175500	241414502	1626	1626	1626	1626	0
105	20240322	175400	241414502	1626	1626	1626	1626	0
106	20240322	175300	241414502	1626	1626	1626	1626	0
107	20240322	175200	241414502	1626	1626	1626	1626	0
108	20240322	175100	241414502	1626	1626	1626	1626	0
109	20240322	175000	241414502	1626	1626	1626	1626	0
110	20240322	174900	241414502	1626	1626	1626	1626	0
111	20240322	174800	241414502	1626	1626	1626	1626	0
112	20240322	174700	241414502	1626	1626	1626	1626	0
113	20240322	174600	241414502	1626	1626	1626	1626	0
114	20240322	174500	241414502	1626	1626	1626	1626	0
115	20240322	174400	241414502	1626	1626	1626	1626	0
116	20240322	174300	241414502	1626	1626	1626	1626	0
117	20240322	174200	241414502	1626	1626	1626	1626	0
118	20240322	174100	241414502	1626	1626	1626	1626	0
119	20240322	174000	241414502	1626	1626	1626	1626	0
120	20240322	173900	241414502	1626	1626	1626	1626	0
121	20240322	173800	241414502	1626	1626	1626	1626	0
122	20240322	173700	241414502	1626	1626	1626	1626	4399
123	20240322	173600	241414502	1626	1626	1626	1626	0
124	20240322	173500	241414502	1626	1626	1626	1626	0
125	20240322	173400	241414502	1626	1626	1626	1626	0
126	20240322	173300	241414502	1626	1626	1626	1626	0
127	20240322	173200	241414502	1626	1626	1626	1626	0
128	20240322	173100	241414502	1626	1626	1626	1626	0
129	20240322	173000	241414502	1626	1626	1626	1626	0
130	20240322	172900	241414502	1626	1626	1626	1626	0
131	20240322	172800	241414502	1626	1626	1626	1626	0
132	20240322	172700	241414502	1626	1626	1626	1626	0
133	20240322	172600	241414502	1626	1626	1626	1626	0
134	20240322	172500	241414502	1626	1626	1626	1626	0
135	20240322	172400	241414502	1626	1626	1626	1626	0
136	20240322	172300	241414502	1626	1626	1626	1626	0
137	20240322	172200	241414502	1626	1626	1626	1626	0
138	20240322	172100	241414502	1626	1626	1626	1626	0
139	20240322	172000	241414502	1626	1626	1626	1626	0
140	20240322	171900	241414502	1626	1626	1626	1626	0
141	20240322	171800	241414502	1626	1626	1626	1626	0
142	20240322	171700	241414502	1626	1626	1626	1626	0
143	20240322	171600	241414502	1626	1626	1626	1626	0
144	20240322	171500	241414502	1626	1626	1626	1626	0
145	20240322	171400	241414502	1626	1626	1626	1626	0
146	20240322	171300	241414502	1626	1626	1626	1626	0
147	20240322	171200	241414502	1626	1626	1626	1626	0
148	20240322	171100	241414502	1626	1626	1626	1626	0
149	20240322	171000	241414502	1626	1626	1626	1626	0
150	20240322	170900	241414502	1626	1626	1626	1626	0
151	20240322	170800	241414502	1626	1626	1626	1626	0
152	20240322	170700	241414502	1626	1626	1626	1626	4399
153	20240322	170600	241414502	1626	1626	1626	1626	0
154	20240322	170500	241414502	1626	1626	1626	1626	0
155	20240322	170400	241414502	1626	1626	1626	1626	0
156	20240322	170300	241414502	1626	1626	1626	1626	0
157	20240322	170200	241414502	1626	1626	1626	1626	0
158	20240322	170100	241414502	1626	1626	1626	1626	0
159	20240322	170000	241414502	1626	1626	1626	1626	0
160	20240322	165900	241414502	1626	1626	1626	1626	0
161	20240322	165800	241414502	1626	1626	1626	1626	0
162	20240322	165700	241414502	1626	1626	1626	1626	0
163	20240322	165600	241414502	1626	1626	1626	1626	0
164	20240322	165500	241414502	1626	1626	1626	1626	0
165	20240322	165400	241414502	1626	1626	1626	1626	0
166	20240322	165300	241414502	1626	1626	1626	1626	0
167	20240322	165200	241414502	1626	1626	1626	1626	0
168	20240322	165100	241414502	1626	1626	1626	1626	0
169	20240322	165000	241414502	1626	1626	1626	1626	0
170	20240322	164900	241414502	1626	1626	1626	1626	0
171	20240322	164800	241414502	1626	1626	1626	1626	0
172	20240322	164700	241414502	1626	1626	1626	1626	0
173	20240322	164600	241414502	1626	1626	1626	1626	0
174	20240322	164500	241414502	1626	1626	1626	1626	0
175	20240322	164400	241414502	1626	1626	1626	1626	0
176	20240322	164300	241414502	1626	1626	1626	1626	0
177	20240322	164200	241414502	1626	1626	1626	1626	0
178	20240322	164100	241414502	1626	1626	1626	1626	0
179	20240322	164000	241414502	1626	1626	1626	1626	0
180	20240322	163900	241414502	1626	1626	1626	1626	0
181	20240322	163800	241414502	1626	1626	1626	1626	0
182	20240322	163700	241414502	1626	1626	1626	1626	4399
183	20240322	163600	241414502	1626	1626	1626	1626	0
184	20240322	163500	241414502	1626	1626	1626	1626	0
185	20240322	163400	241414502	1626	1626	1626	1626	0
186	20240322	163300	241414502	1626	1626	1626	1626	0
187	20240322	163200	241414502	1626	1626	1626	1626	0
188	20240322	163100	241414502	1626	1626	1626	1626	0
189	20240322	163000	241414502	1626	1626	1626	1626	0
190	20240322	162900	241414502	1626	1626	1626	1626	0
191	20240322	162800	241414502	1626	1626	1626	1626	0
192	20240322	162700	241414502	1626	1626	1626	1626	0
193	20240322	162600	241414502	1626	1626	1626	1626	0
194	20240322	162500	241414502	1626	1626	1626	1626	0
195	20240322	162400	241414502	1626	1626	1626	1626	0
196	20240322	162300	241414502	1626	1626	1626	1626	0
197	20240322	162200	241414502	1626	1626	1626	1626	0
198	20240322	162100	241414502	1626	1626	1626	1626	0
199	20240322	162000	241414502	1626	1626	1626	1626	0
200	20240322	161900	241414502	1626	1626	1626	1626	0
201	20240322	161800	241414502	1626	1626	1626	1626	0
202	20240322	161700	241414502	1626	1626	1626	1626	0
203	20240322	161600	241414502	1626	1626	1626	1626	0
204	20240322	161500	241414502	1626	1626	1626	1626	0
205	20240322	161400	241414502	1626	1626	1626	1626	0
206	20240322	161300	241414502	1626	1626	1626	1626	0
207	20240322	161200	241414502	1626	1626	1626	1626	0
208	20240322	161100	241414502	1626	1626	1626	1626	0
209	20240322	161000	241414502	1626	1626	1626	1626	0
210	20240322	160900	241414502	1626	1626	1626	1626	0
211	20240322	160800	241414502	1626	1626	1626	1626	0
212	20240322	160700	241414502	1626	1626	1626	1626	4399
213	20240322	160600	241414502	1626	1626	1626	1626	0
214	20240322	160500	241414502	1626	1626	1626	1626	0
215	20240322	160400	241414502	1626	1626	1626	1626	0
216	20240322	160300	241414502	1626	1626	1626	1626	0
217	20240322	160200	241414502	1626	1626	1626	1626	0
218	20240322	160100	241414502	1626	1626	1626	1626	0
219	20240322	160000	241414502	1626	1626	1626	1626	0
220	20240322	155900	241414502	1626	1626	1626	1626	0
221	20240322	155800	241414502	1626	1626	1626	1626	0
222	20240322	155700	241414502	1626	1626	1626	1626	0
223	20240322	155600	241414502	1626	1626	1626	1626	0
224	20240322	155500	241414502	1626	1626	1626	1626	0
225	20240322	155400	241414502	1626	1626	1626	1626	0
226	20240322	155300	241414502	1626	1626	1626	1626	0
227	20240322	155200	241414502	1626	1626	1626	1626	0
228	20240322	155100	241414502	1626	1626	1626	1626	0
229	20240322	155000	241414502	1626	1626	1626	1626	0
230	20240322	154900	241414502	1626	1626	1626	1626	0
231	20240322	154800	241414502	1626	1626	1626	1626	0
232	20240322	154700	241414502	1626	1626	1626	1626	0
233	20240322	154600	241414502	1626	1626	1626	1626	0
234	20240322	154500	241414502	1626	1626	1626	1626	0
235	20240322	154400	241414502	1626	1626	1626	1626	0
236	20240322	154300	241414502	1626	1626	1626	1626	0
237	20240322	154200	241414502	1626	1626	1626	1626	0
238	20240322	154100	241414502	1626	1626	1626	1626	0
239	20240322	154000	241414502	1626	1626	1626	1626	0
240	20240322	153900	241414502	1626	1626	1626	1626	0
241	20240322	153800	241414502	1626	1626	1626	1626	0
242	20240322	153700	241414502	1626	1626	1626	1626	4399
243	20240322	153600	241414502	1626	1626	1626	1626	0
244	20240322	153500	241414502	1626	1626	1626	1626	0
245	20240322	153400	241414502	1626	1626	1626	1626	0
246	20240322	153300	241414502	1626	1626	1626	1626	0
247	20240322	153200	241414502	1626	1626	1626	1626	0
248	20240322	153100	241414502	1626	1626	1626	1626	0
249	20240322	153000	241414502	1626	1626	1626	1626	4399
250	20240322	152900	234261728	1626	1626	1626	1626	0
251	20240322	152800	234261728	1626	1626	1626	1626	0
252	20240322	152700	234261728	1626	1626	1626	1626	0
253	20240322	152600	234261728	1626	1626	1626	1626	0
254	20240322	152500	234261728	1626	1626	1626	1626	0
255	20240322	152400	234261728	1626	1626	1626	1626	0
256	20240322	152300	234261728	1626	1626	1626	1626	0
257	20240322	152200	234261728	1626	1626	1626	1626	0
258	20240322	152100	234261728	1626	1626	1626	1626	0
259	20240322	152000	234261728	1626	1626	1626	1626	0
260	20240322	151900	234261728	1626	1626	1626	1626	544
261	20240322	151800	233377184	1626	1626	1626	1626	200
262	20240322	151700	233051984	1626	1626	1626	1626	915
263	20240322	151600	231564194	1626	1626	1626	1626	0
264	20240322	151500	231564194	1626	1627	1627	1626	509
265	20240322	151400	230736559	1627	1627	1627	1627	110
266	20240322	151300	230557589	1626	1626	1626	1626	0
267	20240322	151200	230557589	1626	1626	1626	1626	0
268	20240322	151100	230557589	1626	1626	1626	1626	100
269	20240322	151000	230394989	1626	1626	1626	1626	22
270	20240322	150900	230359217	1626	1626	1626	1626	0
271	20240322	150800	230359217	1626	1626	1626	1626	507
272	20240322	150700	229534835	1626	1626	1626	1626	1
273	20240322	150600	229533209	1626	1626	1626	1626	0
274	20240322	150500	229533209	1626	1626	1626	1626	0
275	20240322	150400	229533209	1626	1626	1626	1626	0
276	20240322	150300	229533209	1626	1626	1626	1626	0
277	20240322	150200	229533209	1626	1626	1626	1626	0
278	20240322	150100	229533209	1626	1629	1629	1626	152
279	20240322	150000	229285871	1629	1627	1629	1626	1144
280	20240322	145900	227424644	1627	1627	1627	1627	0
281	20240322	145800	227424644	1627	1627	1627	1627	0
282	20240322	145700	227424644	1627	1627	1627	1627	250
283	20240322	145600	227017894	1627	1627	1627	1627	0
284	20240322	145500	227017894	1627	1627	1627	1627	386
285	20240322	145400	226389872	1627	1627	1627	1627	0
286	20240322	145300	226389872	1627	1627	1627	1627	0
287	20240322	145200	226389872	1627	1627	1627	1627	1298
288	20240322	145100	224278026	1631	1631	1631	1631	0
289	20240322	145000	224278026	1631	1631	1631	1631	0
290	20240322	144900	224278026	1631	1631	1631	1631	0
291	20240322	144800	224278026	1631	1631	1631	1631	0
292	20240322	144700	224278026	1631	1631	1631	1631	0
293	20240322	144600	224278026	1631	1631	1631	1631	993
294	20240322	144500	222658443	1631	1631	1631	1631	1
295	20240322	144400	222656812	1631	1631	1631	1631	438
296	20240322	144300	221942434	1629	1629	1629	1629	5
297	20240322	144200	221934289	1629	1629	1629	1629	3
298	20240322	144100	221929402	1629	1629	1629	1629	63
299	20240322	144000	221826775	1631	1631	1631	1631	0
300	20240322	143900	221826775	1631	1629	1631	1629	614
301	20240322	143800	220825433	1628	1628	1628	1628	1181
302	20240322	143700	218902765	1628	1629	1629	1628	88
303	20240322	143600	218759459	1629	1629	1629	1629	1
304	20240322	143500	218757830	1629	1629	1629	1629	258
305	20240322	143400	218337548	1629	1629	1629	1629	0
306	20240322	143300	218337548	1629	1629	1629	1629	64
307	20240322	143200	218233292	1631	1631	1631	1631	0
308	20240322	143100	218233292	1631	1631	1631	1631	0
309	20240322	143000	218233292	1631	1631	1631	1631	1
310	20240322	142900	218231661	1630	1630	1630	1630	0
311	20240322	142800	218231661	1630	1630	1630	1630	83
312	20240322	142700	218096371	1631	1631	1631	1631	273
313	20240322	142600	217651108	1631	1631	1631	1631	0
314	20240322	142500	217651108	1631	1631	1631	1631	0
315	20240322	142400	217651108	1631	1631	1631	1631	30
316	20240322	142300	217602178	1630	1630	1630	1630	0
317	20240322	142200	217602178	1630	1630	1630	1630	0
318	20240322	142100	217602178	1630	1630	1630	1630	0
319	20240322	142000	217602178	1630	1630	1630	1630	0
320	20240322	141900	217602178	1630	1630	1630	1630	25
321	20240322	141800	217561428	1630	1630	1630	1630	0
322	20240322	141700	217561428	1630	1630	1630	1630	0
323	20240322	141600	217561428	1630	1630	1630	1630	1
324	20240322	141500	217559798	1629	1629	1629	1629	0
325	20240322	141400	217559798	1629	1629	1629	1629	0
326	20240322	141300	217559798	1629	1629	1629	1629	236
327	20240322	141200	217175354	1629	1629	1629	1629	135
328	20240322	141100	216955439	1635	1635	1635	1635	0
329	20240322	141000	216955439	1635	1635	1635	1635	0
330	20240322	140900	216955439	1635	1630	1635	1630	300
331	20240322	140800	216466374	1629	1629	1629	1629	0
332	20240322	140700	216466374	1629	1629	1629	1629	0
333	20240322	140600	216466374	1629	1629	1629	1629	0
334	20240322	140500	216466374	1629	1629	1629	1629	0
335	20240322	140400	216466374	1629	1629	1629	1629	0
336	20240322	140300	216466374	1629	1630	1630	1629	824
337	20240322	140200	215123382	1629	1629	1629	1629	0
338	20240322	140100	215123382	1629	1629	1629	1629	0
339	20240322	140000	215123382	1629	1629	1629	1629	0
340	20240322	135900	215123382	1629	1629	1629	1629	0
341	20240322	135800	215123382	1629	1629	1629	1629	0
342	20240322	135700	215123382	1629	1629	1629	1629	299
343	20240322	135600	214636311	1629	1629	1629	1629	0
344	20240322	135500	214636311	1629	1629	1629	1629	0
345	20240322	135400	214636311	1629	1629	1629	1629	0
346	20240322	135300	214636311	1629	1629	1629	1629	0
347	20240322	135200	214636311	1629	1635	1635	1629	4530
348	20240322	135100	207252863	1635	1635	1635	1635	0
349	20240322	135000	207252863	1635	1635	1635	1635	0
350	20240322	134900	207252863	1635	1635	1635	1635	0
351	20240322	134800	207252863	1635	1635	1635	1635	0
352	20240322	134700	207252863	1635	1635	1635	1635	31
353	20240322	134600	207202178	1636	1635	1636	1635	125
354	20240322	134500	206997703	1636	1636	1636	1636	0
355	20240322	134400	206997703	1636	1636	1636	1636	0
356	20240322	134300	206997703	1636	1636	1636	1636	0
357	20240322	134200	206997703	1636	1636	1636	1636	1
358	20240322	134100	206996067	1636	1634	1636	1634	94
359	20240322	134000	206842426	1634	1635	1635	1634	759
360	20240322	133900	205602200	1636	1636	1636	1636	0
361	20240322	133800	205602200	1636	1636	1636	1636	27
362	20240322	133700	205558028	1637	1637	1637	1637	0
363	20240322	133600	205558028	1637	1637	1637	1637	0
364	20240322	133500	205558028	1637	1636	1637	1636	122
365	20240322	133400	205358403	1636	1636	1636	1636	0
366	20240322	133300	205358403	1636	1636	1636	1636	200
367	20240322	133200	205031203	1634	1634	1634	1634	0
368	20240322	133100	205031203	1634	1634	1634	1634	0
369	20240322	133000	205031203	1634	1634	1634	1634	0
370	20240322	132900	205031203	1634	1634	1634	1634	10
371	20240322	132800	205014863	1636	1636	1636	1636	1
372	20240322	132700	205013227	1634	1634	1634	1634	30
373	20240322	132600	204964207	1636	1636	1636	1636	0
374	20240322	132500	204964207	1636	1636	1636	1636	3
375	20240322	132400	204959299	1636	1636	1636	1636	36
376	20240322	132300	204900403	1630	1630	1630	1630	0
377	20240322	132200	204900403	1630	1630	1630	1630	0
378	20240322	132100	204900403	1630	1630	1630	1630	0
379	20240322	132000	204900403	1630	1630	1630	1630	0
380	20240322	131900	204900403	1630	1630	1630	1630	1
381	20240322	131800	204898773	1630	1630	1630	1630	0
382	20240322	131700	204898773	1630	1631	1631	1630	600
383	20240322	131600	203920269	1631	1631	1631	1631	0
384	20240322	131500	203920269	1631	1631	1631	1631	97
385	20240322	131400	203762062	1631	1631	1631	1631	141
386	20240322	131300	203532091	1631	1631	1631	1631	11
387	20240322	131200	203514150	1631	1631	1631	1631	4
388	20240322	131100	203507626	1631	1631	1631	1631	0
389	20240322	131000	203507626	1631	1631	1631	1631	9
390	20240322	130900	203492947	1631	1631	1631	1631	9
391	20240322	130800	203478268	1630	1630	1630	1630	0
392	20240322	130700	203478268	1630	1630	1630	1630	0
393	20240322	130600	203478268	1630	1630	1630	1630	0
394	20240322	130500	203478268	1630	1630	1630	1630	0
395	20240322	130400	203478268	1630	1630	1630	1630	182
396	20240322	130300	203181608	1630	1630	1630	1630	118
397	20240322	130200	202989268	1630	1630	1630	1630	3
398	20240322	130100	202984378	1630	1630	1630	1630	0
399	20240322	130000	202984378	1630	1630	1630	1630	85
400	20240322	125900	202845828	1635	1635	1635	1635	0
401	20240322	125800	202845828	1635	1635	1635	1635	0
402	20240322	125700	202845828	1635	1635	1635	1635	0
403	20240322	125600	202845828	1635	1635	1635	1635	0
404	20240322	125500	202845828	1635	1635	1635	1635	81
405	20240322	125400	202713393	1635	1635	1635	1635	2
406	20240322	125300	202710123	1630	1630	1630	1630	0
407	20240322	125200	202710123	1630	1630	1630	1630	0
408	20240322	125100	202710123	1630	1630	1630	1630	0
409	20240322	125000	202710123	1630	1630	1630	1630	85
410	20240322	124900	202571573	1630	1630	1630	1630	71
411	20240322	124800	202455843	1630	1630	1630	1630	0
412	20240322	124700	202455843	1630	1630	1630	1630	25
413	20240322	124600	202415093	1622	1622	1622	1622	0
414	20240322	124500	202415093	1622	1622	1622	1622	0
415	20240322	124400	202415093	1622	1622	1622	1622	0
416	20240322	124300	202415093	1622	1622	1622	1622	0
417	20240322	124200	202415093	1622	1622	1622	1622	0
418	20240322	124100	202415093	1622	1623	1623	1622	103
419	20240322	124000	202247945	1623	1623	1623	1623	0
420	20240322	123900	202247945	1623	1623	1623	1623	0
421	20240322	123800	202247945	1623	1625	1627	1623	4299
422	20240322	123700	195257068	1623	1623	1623	1623	46
423	20240322	123600	195182410	1626	1626	1626	1626	0
424	20240322	123500	195182410	1626	1626	1626	1626	0
425	20240322	123400	195182410	1626	1622	1626	1622	625
426	20240322	123300	194166180	1622	1622	1622	1622	0
427	20240322	123200	194166180	1622	1622	1622	1622	2758
428	20240322	123100	189692704	1627	1627	1627	1627	0
429	20240322	123000	189692704	1627	1627	1627	1627	3
430	20240322	122900	189687823	1627	1627	1627	1627	1
431	20240322	122800	189686196	1627	1627	1627	1627	0
432	20240322	122700	189686196	1627	1627	1627	1627	78
433	20240322	122600	189559290	1621	1621	1621	1621	200
434	20240322	122500	189235090	1621	1621	1621	1621	0
435	20240322	122400	189235090	1621	1621	1627	1621	581
436	20240322	122300	188292149	1627	1627	1627	1627	0
437	20240322	122200	188292149	1627	1627	1627	1627	0
438	20240322	122100	188292149	1627	1627	1627	1627	0
439	20240322	122000	188292149	1627	1627	1627	1627	0
440	20240322	121900	188292149	1627	1627	1627	1627	0
441	20240322	121800	188292149	1627	1627	1627	1627	0
442	20240322	121700	188292149	1627	1627	1627	1627	7
443	20240322	121600	188280760	1621	1621	1621	1621	0
444	20240322	121500	188280760	1621	1621	1621	1621	0
445	20240322	121400	188280760	1621	1621	1621	1621	2
446	20240322	121300	188277518	1627	1627	1627	1627	4
447	20240322	121200	188271010	1628	1628	1628	1628	9
448	20240322	121100	188256358	1627	1627	1627	1627	0
449	20240322	121000	188256358	1627	1627	1627	1627	0
450	20240322	120900	188256358	1627	1627	1627	1627	0
451	20240322	120800	188256358	1627	1627	1627	1627	200
452	20240322	120700	187930958	1627	1627	1627	1627	0
453	20240322	120600	187930958	1627	1627	1627	1627	300
454	20240322	120500	187442858	1627	1627	1627	1627	1
455	20240322	120400	187441231	1627	1627	1627	1627	0
456	20240322	120300	187441231	1627	1627	1627	1627	1
457	20240322	120200	187439604	1627	1627	1627	1627	2
458	20240322	120100	187436350	1620	1627	1627	1620	11
459	20240322	120000	187418518	1629	1629	1629	1629	0
460	20240322	115900	187418518	1629	1629	1629	1629	0
461	20240322	115800	187418518	1629	1629	1629	1629	0
462	20240322	115700	187418518	1629	1629	1629	1629	0
463	20240322	115600	187418518	1629	1629	1629	1629	2
464	20240322	115500	187415260	1629	1629	1629	1629	8
465	20240322	115400	187402228	1629	1629	1629	1629	1
466	20240322	115300	187400599	1631	1631	1631	1631	1
467	20240322	115200	187398968	1633	1629	1635	1629	104
468	20240322	115100	187229445	1630	1630	1630	1630	0
469	20240322	115000	187229445	1630	1630	1630	1630	2
470	20240322	114900	187226185	1633	1633	1634	1633	30
471	20240322	114800	187177171	1637	1637	1637	1637	0
472	20240322	114700	187177171	1637	1637	1637	1637	0
473	20240322	114600	187177171	1637	1637	1637	1637	1
474	20240322	114500	187175534	1625	1625	1625	1625	0
475	20240322	114400	187175534	1625	1619	1625	1617	788
476	20240322	114300	185900954	1618	1622	1622	1618	13158
477	20240322	114200	164593202	1622	1625	1625	1622	281
478	20240322	114100	164137280	1625	1638	1638	1625	384
479	20240322	114000	163508886	1638	1638	1638	1638	0
480	20240322	113900	163508886	1638	1638	1638	1638	100
481	20240322	113800	163345086	1638	1638	1638	1638	0
482	20240322	113700	163345086	1638	1638	1638	1638	1
483	20240322	113600	163343448	1638	1638	1638	1638	17
484	20240322	113500	163315602	1639	1639	1639	1639	0
485	20240322	113400	163315602	1639	1639	1639	1639	0
486	20240322	113300	163315602	1639	1639	1639	1639	1
487	20240322	113200	163313963	1626	1626	1626	1626	0
488	20240322	113100	163313963	1626	1626	1626	1626	78
489	20240322	113000	163187135	1626	1626	1626	1626	126
490	20240322	112900	162982259	1619	1619	1619	1619	5001
491	20240322	112800	154885640	1617	1618	1618	1617	380
492	20240322	112700	154271153	1634	1634	1634	1634	0
493	20240322	112600	154271153	1634	1630	1635	1616	3335
494	20240322	112500	148858511	1630	1635	1635	1630	813
495	20240322	112400	147531377	1635	1635	1635	1635	0
496	20240322	112300	147531377	1635	1635	1635	1635	93
497	20240322	112200	147379322	1651	1651	1651	1651	438
498	20240322	112100	146656184	1651	1650	1651	1635	162
499	20240322	112000	146388956	1651	1634	1652	1634	1508
500	20240322	111900	143898379	1634	1634	1634	1634	4
501	20240322	111800	143891843	1634	1634	1634	1634	0
502	20240322	111700	143891843	1634	1634	1634	1634	1000
503	20240322	111600	142257843	1634	1634	1634	1634	0
504	20240322	111500	142257843	1634	1634	1634	1634	0
505	20240322	111400	142257843	1634	1634	1634	1634	10
506	20240322	111300	142241503	1638	1638	1638	1638	13
507	20240322	111200	142220209	1639	1638	1639	1638	460
508	20240322	111100	141466389	1633	1633	1633	1633	0
509	20240322	111000	141466389	1633	1633	1633	1633	0
510	20240322	110900	141466389	1633	1633	1633	1633	0
511	20240322	110800	141466389	1633	1633	1633	1633	540
512	20240322	110700	140584569	1632	1633	1633	1632	301
513	20240322	110600	140093281	1632	1632	1632	1632	0
514	20240322	110500	140093281	1632	1632	1632	1632	200
515	20240322	110400	139766881	1632	1643	1643	1632	3350
516	20240322	110300	134280155	1643	1641	1643	1638	375
517	20240322	110200	133665645	1642	1643	1643	1642	2247
518	20240322	110100	129976021	1644	1644	1644	1644	1
519	20240322	110000	129974377	1652	1652	1652	1652	0
520	20240322	105900	129974377	1652	1652	1652	1652	0
521	20240322	105800	129974377	1652	1652	1652	1652	0
522	20240322	105700	129974377	1652	1652	1652	1652	2100
523	20240322	105600	126505177	1643	1643	1643	1643	22
524	20240322	105500	126469031	1643	1643	1643	1643	55
525	20240322	105400	126378666	1642	1645	1645	1642	613
526	20240322	105300	125371980	1646	1646	1646	1646	152
527	20240322	105200	125121788	1646	1646	1646	1646	292
528	20240322	105100	124641156	1650	1654	1654	1650	6840
529	20240322	105000	113338686	1654	1654	1654	1654	0
530	20240322	104900	113338686	1654	1654	1654	1654	0
531	20240322	104800	113338686	1654	1654	1654	1654	0
532	20240322	104700	113338686	1654	1654	1654	1654	0
533	20240322	104600	113338686	1654	1654	1654	1654	0
534	20240322	104500	113338686	1654	1654	1654	1654	97
535	20240322	104400	113178248	1654	1657	1657	1654	1376
536	20240322	104300	110898650	1657	1657	1657	1657	14
537	20240322	104200	110875452	1662	1662	1662	1662	76
538	20240322	104100	110749140	1662	1662	1662	1662	0
539	20240322	104000	110749140	1662	1662	1662	1662	5
540	20240322	103900	110740830	1660	1662	1662	1660	253
541	20240322	103800	110320674	1660	1660	1660	1660	105
542	20240322	103700	110146374	1660	1660	1660	1660	101
543	20240322	103600	109978714	1660	1659	1660	1659	5
544	20240322	103500	109970417	1656	1656	1656	1656	32
545	20240322	103400	109917425	1655	1655	1655	1655	0
546	20240322	103300	109917425	1655	1655	1655	1655	1000
547	20240322	103200	108262425	1653	1653	1653	1653	169
548	20240322	103100	107983068	1653	1653	1653	1653	111
549	20240322	103000	107799585	1654	1656	1656	1654	724
550	20240322	102900	106600839	1656	1656	1656	1656	769
551	20240322	102800	105327375	1656	1656	1656	1656	0
552	20240322	102700	105327375	1656	1659	1659	1656	2224
553	20240322	102600	101639690	1660	1660	1660	1660	0
554	20240322	102500	101639690	1660	1660	1660	1660	300
555	20240322	102400	101141690	1660	1660	1660	1660	0
556	20240322	102300	101141690	1660	1660	1660	1660	0
557	20240322	102200	101141690	1660	1660	1660	1660	0
558	20240322	102100	101141690	1660	1663	1663	1660	704
559	20240322	102000	99973044	1661	1661	1661	1661	4
560	20240322	101900	99966400	1663	1663	1663	1663	0
561	20240322	101800	99966400	1663	1663	1663	1663	0
562	20240322	101700	99966400	1663	1663	1663	1663	60
563	20240322	101600	99866620	1663	1663	1663	1663	2734
564	20240322	101500	95319978	1659	1659	1659	1659	3
565	20240322	101400	95315001	1659	1659	1659	1659	557
566	20240322	101300	94390938	1659	1663	1663	1659	616
567	20240322	101200	93366574	1663	1663	1663	1663	0
568	20240322	101100	93366574	1663	1663	1663	1663	0
569	20240322	101000	93366574	1663	1663	1663	1663	0
570	20240322	100900	93366574	1663	1663	1663	1663	50
571	20240322	100800	93283424	1658	1659	1659	1658	166
572	20240322	100700	93008037	1659	1659	1659	1659	1000
573	20240322	100600	91349037	1664	1664	1664	1664	1008
574	20240322	100500	89671725	1665	1665	1665	1665	1
575	20240322	100400	89670060	1665	1665	1665	1665	946
576	20240322	100300	88094970	1666	1666	1666	1666	615
577	20240322	100200	87070380	1665	1666	1666	1665	1044
578	20240322	100100	85331127	1666	1665	1666	1665	575
579	20240322	100000	84373386	1666	1666	1666	1666	0
580	20240322	095900	84373386	1666	1666	1666	1666	1
581	20240322	095800	84371720	1665	1665	1665	1665	600
582	20240322	095700	83372720	1665	1665	1665	1665	1000
583	20240322	095600	81707720	1666	1667	1667	1665	4
584	20240322	095500	81701055	1667	1667	1667	1658	1202
585	20240322	095400	79699121	1667	1667	1667	1660	63
586	20240322	095300	79594331	1655	1655	1655	1655	0
587	20240322	095200	79594331	1655	1655	1655	1655	0
588	20240322	095100	79594331	1655	1667	1667	1655	19
589	20240322	095000	79562874	1652	1652	1652	1652	0
590	20240322	094900	79562874	1652	1652	1652	1652	0
591	20240322	094800	79562874	1652	1652	1652	1651	810
592	20240322	094700	78225554	1652	1657	1669	1652	81
593	20240322	094600	78090689	1655	1654	1656	1654	3674
594	20240322	094500	72006820	1648	1648	1650	1648	5576
595	20240322	094400	62811448	1648	1648	1648	1648	52
596	20240322	094300	62725752	1649	1648	1649	1648	977
597	20240322	094200	61115628	1648	1648	1648	1648	90
598	20240322	094100	60967308	1648	1646	1648	1646	2428
599	20240322	094000	56970422	1646	1649	1649	1646	261
600	20240322	093900	56540456	1649	1649	1649	1649	0
601	20240322	093800	56540456	1649	1649	1649	1649	0
602	20240322	093700	56540456	1649	1649	1649	1649	200
603	20240322	093600	56210656	1649	1643	1649	1643	51
604	20240322	093500	56126653	1649	1649	1649	1649	185
605	20240322	093400	55821588	1642	1642	1642	1642	0
606	20240322	093300	55821588	1642	1642	1642	1642	100
607	20240322	093200	55657388	1642	1642	1642	1642	0
608	20240322	093100	55657388	1642	1642	1642	1642	0
609	20240322	093000	55657388	1642	1642	1642	1642	0
610	20240322	092900	55657388	1642	1642	1642	1642	106
611	20240322	092800	55483336	1641	1641	1641	1641	0
612	20240322	092700	55483336	1641	1641	1641	1641	675
613	20240322	092600	54375661	1650	1645	1650	1645	417
614	20240322	092500	53689441	1645	1645	1645	1645	214
615	20240322	092400	53337411	1645	1645	1645	1645	538
616	20240322	092300	52452401	1645	1640	1645	1640	1504
617	20240322	092200	49984573	1639	1639	1639	1639	78
618	20240322	092100	49856731	1639	1639	1639	1639	16
619	20240322	092000	49830507	1639	1638	1639	1638	7
620	20240322	091900	49819035	1633	1629	1633	1629	654
621	20240322	091800	48751105	1629	1626	1629	1626	1257
622	20240322	091700	46705142	1626	1627	1627	1626	80
623	20240322	091600	46574992	1627	1627	1627	1619	1231
624	20240322	091500	44581014	1619	1620	1627	1619	5971
625	20240322	091400	34888747	1618	1618	1618	1618	599
626	20240322	091300	33919565	1608	1609	1609	1607	1179
627	20240322	091200	32024644	1619	1620	1620	1610	2131
628	20240322	091100	28573404	1622	1622	1622	1622	10
629	20240322	091000	28557184	1605	1628	1628	1605	1430
630	20240322	090900	26254584	1628	1630	1630	1612	4069
631	20240322	090800	19673880	1631	1630	1631	1617	1982
632	20240322	090700	16459405	1630	1630	1630	1630	442
633	20240322	090600	15738945	1630	1632	1632	1630	173
634	20240322	090500	15456874	1632	1642	1642	1632	943
635	20240322	090400	13910304	1653	1653	1653	1653	1
636	20240322	090300	13908651	1655	1655	1655	1655	0
637	20240322	090200	13908651	1655	1655	1655	1655	0
638	20240322	090100	13908651	1655	1650	1655	1650	900
639	20240322	090000	12421651	1656	1652	1656	1647	7523