KissMeData/080520/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195000	143368510	4635	4635	4635	4635	917
3	20240322	194900	143368510	4635	4635	4635	4635	0
4	20240322	194800	143368510	4635	4635	4635	4635	0
5	20240322	194700	143368510	4635	4635	4635	4635	0
6	20240322	194600	143368510	4635	4635	4635	4635	0
7	20240322	194500	143368510	4635	4635	4635	4635	0
8	20240322	194400	143368510	4635	4635	4635	4635	0
9	20240322	194300	143368510	4635	4635	4635	4635	0
10	20240322	194200	143368510	4635	4635	4635	4635	0
11	20240322	194100	143368510	4635	4635	4635	4635	0
12	20240322	194000	143368510	4635	4635	4635	4635	0
13	20240322	193900	143368510	4635	4635	4635	4635	0
14	20240322	193800	143368510	4635	4635	4635	4635	0
15	20240322	193700	143368510	4635	4635	4635	4635	0
16	20240322	193600	143368510	4635	4635	4635	4635	0
17	20240322	193500	143368510	4635	4635	4635	4635	0
18	20240322	193400	143368510	4635	4635	4635	4635	0
19	20240322	193300	143368510	4635	4635	4635	4635	0
20	20240322	193200	143368510	4635	4635	4635	4635	0
21	20240322	193100	143368510	4635	4635	4635	4635	0
22	20240322	193000	143368510	4635	4635	4635	4635	0
23	20240322	192900	143368510	4635	4635	4635	4635	0
24	20240322	192800	143368510	4635	4635	4635	4635	0
25	20240322	192700	143368510	4635	4635	4635	4635	0
26	20240322	192600	143368510	4635	4635	4635	4635	0
27	20240322	192500	143368510	4635	4635	4635	4635	0
28	20240322	192400	143368510	4635	4635	4635	4635	0
29	20240322	192300	143368510	4635	4635	4635	4635	0
30	20240322	192200	143368510	4635	4635	4635	4635	0
31	20240322	192100	143368510	4635	4635	4635	4635	0
32	20240322	192000	143368510	4635	4635	4635	4635	917
33	20240322	191900	143368510	4635	4635	4635	4635	0
34	20240322	191800	143368510	4635	4635	4635	4635	0
35	20240322	191700	143368510	4635	4635	4635	4635	0
36	20240322	191600	143368510	4635	4635	4635	4635	0
37	20240322	191500	143368510	4635	4635	4635	4635	0
38	20240322	191400	143368510	4635	4635	4635	4635	0
39	20240322	191300	143368510	4635	4635	4635	4635	0
40	20240322	191200	143368510	4635	4635	4635	4635	0
41	20240322	191100	143368510	4635	4635	4635	4635	0
42	20240322	191000	143368510	4635	4635	4635	4635	0
43	20240322	190900	143368510	4635	4635	4635	4635	0
44	20240322	190800	143368510	4635	4635	4635	4635	0
45	20240322	190700	143368510	4635	4635	4635	4635	0
46	20240322	190600	143368510	4635	4635	4635	4635	0
47	20240322	190500	143368510	4635	4635	4635	4635	0
48	20240322	190400	143368510	4635	4635	4635	4635	0
49	20240322	190300	143368510	4635	4635	4635	4635	0
50	20240322	190200	143368510	4635	4635	4635	4635	0
51	20240322	190100	143368510	4635	4635	4635	4635	0
52	20240322	190000	143368510	4635	4635	4635	4635	0
53	20240322	185900	143368510	4635	4635	4635	4635	0
54	20240322	185800	143368510	4635	4635	4635	4635	0
55	20240322	185700	143368510	4635	4635	4635	4635	0
56	20240322	185600	143368510	4635	4635	4635	4635	0
57	20240322	185500	143368510	4635	4635	4635	4635	0
58	20240322	185400	143368510	4635	4635	4635	4635	0
59	20240322	185300	143368510	4635	4635	4635	4635	0
60	20240322	185200	143368510	4635	4635	4635	4635	0
61	20240322	185100	143368510	4635	4635	4635	4635	0
62	20240322	185000	143368510	4635	4635	4635	4635	917
63	20240322	184900	143368510	4635	4635	4635	4635	0
64	20240322	184800	143368510	4635	4635	4635	4635	0
65	20240322	184700	143368510	4635	4635	4635	4635	0
66	20240322	184600	143368510	4635	4635	4635	4635	0
67	20240322	184500	143368510	4635	4635	4635	4635	0
68	20240322	184400	143368510	4635	4635	4635	4635	0
69	20240322	184300	143368510	4635	4635	4635	4635	0
70	20240322	184200	143368510	4635	4635	4635	4635	0
71	20240322	184100	143368510	4635	4635	4635	4635	0
72	20240322	184000	143368510	4635	4635	4635	4635	0
73	20240322	183900	143368510	4635	4635	4635	4635	0
74	20240322	183800	143368510	4635	4635	4635	4635	0
75	20240322	183700	143368510	4635	4635	4635	4635	0
76	20240322	183600	143368510	4635	4635	4635	4635	0
77	20240322	183500	143368510	4635	4635	4635	4635	0
78	20240322	183400	143368510	4635	4635	4635	4635	0
79	20240322	183300	143368510	4635	4635	4635	4635	0
80	20240322	183200	143368510	4635	4635	4635	4635	0
81	20240322	183100	143368510	4635	4635	4635	4635	0
82	20240322	183000	143368510	4635	4635	4635	4635	0
83	20240322	182900	143368510	4635	4635	4635	4635	0
84	20240322	182800	143368510	4635	4635	4635	4635	0
85	20240322	182700	143368510	4635	4635	4635	4635	0
86	20240322	182600	143368510	4635	4635	4635	4635	0
87	20240322	182500	143368510	4635	4635	4635	4635	0
88	20240322	182400	143368510	4635	4635	4635	4635	0
89	20240322	182300	143368510	4635	4635	4635	4635	0
90	20240322	182200	143368510	4635	4635	4635	4635	0
91	20240322	182100	143368510	4635	4635	4635	4635	0
92	20240322	182000	143368510	4635	4635	4635	4635	917
93	20240322	181900	143368510	4635	4635	4635	4635	0
94	20240322	181800	143368510	4635	4635	4635	4635	0
95	20240322	181700	143368510	4635	4635	4635	4635	0
96	20240322	181600	143368510	4635	4635	4635	4635	0
97	20240322	181500	143368510	4635	4635	4635	4635	0
98	20240322	181400	143368510	4635	4635	4635	4635	0
99	20240322	181300	143368510	4635	4635	4635	4635	0
100	20240322	181200	143368510	4635	4635	4635	4635	0
101	20240322	181100	143368510	4635	4635	4635	4635	0
102	20240322	181000	143368510	4635	4635	4635	4635	0
103	20240322	180900	143368510	4635	4635	4635	4635	0
104	20240322	180800	143368510	4635	4635	4635	4635	0
105	20240322	180700	143368510	4635	4635	4635	4635	0
106	20240322	180600	143368510	4635	4635	4635	4635	0
107	20240322	180500	143368510	4635	4635	4635	4635	0
108	20240322	180400	143368510	4635	4635	4635	4635	0
109	20240322	180300	143368510	4635	4635	4635	4635	0
110	20240322	180200	143368510	4635	4635	4635	4635	0
111	20240322	180100	143368510	4635	4635	4635	4635	0
112	20240322	180000	143368510	4635	4635	4635	4635	0
113	20240322	175900	143368510	4635	4635	4635	4635	0
114	20240322	175800	143368510	4635	4635	4635	4635	0
115	20240322	175700	143368510	4635	4635	4635	4635	0
116	20240322	175600	143368510	4635	4635	4635	4635	0
117	20240322	175500	143368510	4635	4635	4635	4635	0
118	20240322	175400	143368510	4635	4635	4635	4635	0
119	20240322	175300	143368510	4635	4635	4635	4635	0
120	20240322	175200	143368510	4635	4635	4635	4635	0
121	20240322	175100	143368510	4635	4635	4635	4635	0
122	20240322	175000	143368510	4635	4635	4635	4635	917
123	20240322	174900	143368510	4635	4635	4635	4635	0
124	20240322	174800	143368510	4635	4635	4635	4635	0
125	20240322	174700	143368510	4635	4635	4635	4635	0
126	20240322	174600	143368510	4635	4635	4635	4635	0
127	20240322	174500	143368510	4635	4635	4635	4635	0
128	20240322	174400	143368510	4635	4635	4635	4635	0
129	20240322	174300	143368510	4635	4635	4635	4635	0
130	20240322	174200	143368510	4635	4635	4635	4635	0
131	20240322	174100	143368510	4635	4635	4635	4635	0
132	20240322	174000	143368510	4635	4635	4635	4635	0
133	20240322	173900	143368510	4635	4635	4635	4635	0
134	20240322	173800	143368510	4635	4635	4635	4635	0
135	20240322	173700	143368510	4635	4635	4635	4635	0
136	20240322	173600	143368510	4635	4635	4635	4635	0
137	20240322	173500	143368510	4635	4635	4635	4635	0
138	20240322	173400	143368510	4635	4635	4635	4635	0
139	20240322	173300	143368510	4635	4635	4635	4635	0
140	20240322	173200	143368510	4635	4635	4635	4635	0
141	20240322	173100	143368510	4635	4635	4635	4635	0
142	20240322	173000	143368510	4635	4635	4635	4635	0
143	20240322	172900	143368510	4635	4635	4635	4635	0
144	20240322	172800	143368510	4635	4635	4635	4635	0
145	20240322	172700	143368510	4635	4635	4635	4635	0
146	20240322	172600	143368510	4635	4635	4635	4635	0
147	20240322	172500	143368510	4635	4635	4635	4635	0
148	20240322	172400	143368510	4635	4635	4635	4635	0
149	20240322	172300	143368510	4635	4635	4635	4635	0
150	20240322	172200	143368510	4635	4635	4635	4635	0
151	20240322	172100	143368510	4635	4635	4635	4635	0
152	20240322	172000	143368510	4635	4635	4635	4635	917
153	20240322	171900	143368510	4635	4635	4635	4635	0
154	20240322	171800	143368510	4635	4635	4635	4635	0
155	20240322	171700	143368510	4635	4635	4635	4635	0
156	20240322	171600	143368510	4635	4635	4635	4635	0
157	20240322	171500	143368510	4635	4635	4635	4635	0
158	20240322	171400	143368510	4635	4635	4635	4635	0
159	20240322	171300	143368510	4635	4635	4635	4635	0
160	20240322	171200	143368510	4635	4635	4635	4635	0
161	20240322	171100	143368510	4635	4635	4635	4635	0
162	20240322	171000	143368510	4635	4635	4635	4635	0
163	20240322	170900	143368510	4635	4635	4635	4635	0
164	20240322	170800	143368510	4635	4635	4635	4635	0
165	20240322	170700	143368510	4635	4635	4635	4635	0
166	20240322	170600	143368510	4635	4635	4635	4635	0
167	20240322	170500	143368510	4635	4635	4635	4635	0
168	20240322	170400	143368510	4635	4635	4635	4635	0
169	20240322	170300	143368510	4635	4635	4635	4635	0
170	20240322	170200	143368510	4635	4635	4635	4635	0
171	20240322	170100	143368510	4635	4635	4635	4635	0
172	20240322	170000	143368510	4635	4635	4635	4635	0
173	20240322	165900	143368510	4635	4635	4635	4635	0
174	20240322	165800	143368510	4635	4635	4635	4635	0
175	20240322	165700	143368510	4635	4635	4635	4635	0
176	20240322	165600	143368510	4635	4635	4635	4635	0
177	20240322	165500	143368510	4635	4635	4635	4635	0
178	20240322	165400	143368510	4635	4635	4635	4635	0
179	20240322	165300	143368510	4635	4635	4635	4635	0
180	20240322	165200	143368510	4635	4635	4635	4635	0
181	20240322	165100	143368510	4635	4635	4635	4635	0
182	20240322	165000	143368510	4635	4635	4635	4635	917
183	20240322	164900	143368510	4635	4635	4635	4635	0
184	20240322	164800	143368510	4635	4635	4635	4635	0
185	20240322	164700	143368510	4635	4635	4635	4635	0
186	20240322	164600	143368510	4635	4635	4635	4635	0
187	20240322	164500	143368510	4635	4635	4635	4635	0
188	20240322	164400	143368510	4635	4635	4635	4635	0
189	20240322	164300	143368510	4635	4635	4635	4635	0
190	20240322	164200	143368510	4635	4635	4635	4635	0
191	20240322	164100	143368510	4635	4635	4635	4635	0
192	20240322	164000	143368510	4635	4635	4635	4635	0
193	20240322	163900	143368510	4635	4635	4635	4635	0
194	20240322	163800	143368510	4635	4635	4635	4635	0
195	20240322	163700	143368510	4635	4635	4635	4635	0
196	20240322	163600	143368510	4635	4635	4635	4635	0
197	20240322	163500	143368510	4635	4635	4635	4635	0
198	20240322	163400	143368510	4635	4635	4635	4635	0
199	20240322	163300	143368510	4635	4635	4635	4635	0
200	20240322	163200	143368510	4635	4635	4635	4635	0
201	20240322	163100	143368510	4635	4635	4635	4635	0
202	20240322	163000	143368510	4635	4635	4635	4635	0
203	20240322	162900	143368510	4635	4635	4635	4635	0
204	20240322	162800	143368510	4635	4635	4635	4635	0
205	20240322	162700	143368510	4635	4635	4635	4635	0
206	20240322	162600	143368510	4635	4635	4635	4635	0
207	20240322	162500	143368510	4635	4635	4635	4635	0
208	20240322	162400	143368510	4635	4635	4635	4635	0
209	20240322	162300	143368510	4635	4635	4635	4635	0
210	20240322	162200	143368510	4635	4635	4635	4635	0
211	20240322	162100	143368510	4635	4635	4635	4635	0
212	20240322	162000	143368510	4635	4635	4635	4635	917
213	20240322	161900	143368510	4635	4635	4635	4635	0
214	20240322	161800	143368510	4635	4635	4635	4635	0
215	20240322	161700	143368510	4635	4635	4635	4635	0
216	20240322	161600	143368510	4635	4635	4635	4635	0
217	20240322	161500	143368510	4635	4635	4635	4635	0
218	20240322	161400	143368510	4635	4635	4635	4635	0
219	20240322	161300	143368510	4635	4635	4635	4635	0
220	20240322	161200	143368510	4635	4635	4635	4635	0
221	20240322	161100	143368510	4635	4635	4635	4635	0
222	20240322	161000	143368510	4635	4635	4635	4635	0
223	20240322	160900	143368510	4635	4635	4635	4635	0
224	20240322	160800	143368510	4635	4635	4635	4635	0
225	20240322	160700	143368510	4635	4635	4635	4635	0
226	20240322	160600	143368510	4635	4635	4635	4635	0
227	20240322	160500	143368510	4635	4635	4635	4635	0
228	20240322	160400	143368510	4635	4635	4635	4635	0
229	20240322	160300	143368510	4635	4635	4635	4635	0
230	20240322	160200	143368510	4635	4635	4635	4635	0
231	20240322	160100	143368510	4635	4635	4635	4635	0
232	20240322	160000	143368510	4635	4635	4635	4635	0
233	20240322	155900	143368510	4635	4635	4635	4635	0
234	20240322	155800	143368510	4635	4635	4635	4635	0
235	20240322	155700	143368510	4635	4635	4635	4635	0
236	20240322	155600	143368510	4635	4635	4635	4635	0
237	20240322	155500	143368510	4635	4635	4635	4635	0
238	20240322	155400	143368510	4635	4635	4635	4635	0
239	20240322	155300	143368510	4635	4635	4635	4635	0
240	20240322	155200	143368510	4635	4635	4635	4635	0
241	20240322	155100	143368510	4635	4635	4635	4635	0
242	20240322	155000	143368510	4635	4635	4635	4635	917
243	20240322	154900	143368510	4635	4635	4635	4635	0
244	20240322	154800	143368510	4635	4635	4635	4635	0
245	20240322	154700	143368510	4635	4635	4635	4635	0
246	20240322	154600	143368510	4635	4635	4635	4635	0
247	20240322	154500	143368510	4635	4635	4635	4635	0
248	20240322	154400	143368510	4635	4635	4635	4635	0
249	20240322	154300	143368510	4635	4635	4635	4635	0
250	20240322	154200	143368510	4635	4635	4635	4635	0
251	20240322	154100	143368510	4635	4635	4635	4635	0
252	20240322	154000	143368510	4635	4635	4635	4635	0
253	20240322	153900	143368510	4635	4635	4635	4635	0
254	20240322	153800	143368510	4635	4635	4635	4635	0
255	20240322	153700	143368510	4635	4635	4635	4635	0
256	20240322	153600	143368510	4635	4635	4635	4635	0
257	20240322	153500	143368510	4635	4635	4635	4635	0
258	20240322	153400	143368510	4635	4635	4635	4635	0
259	20240322	153300	143368510	4635	4635	4635	4635	0
260	20240322	153200	143368510	4635	4635	4635	4635	0
261	20240322	153100	143368510	4635	4635	4635	4635	0
262	20240322	153000	143368510	4635	4635	4635	4635	917
263	20240322	152900	139118215	4600	4600	4600	4600	0
264	20240322	152800	139118215	4600	4600	4600	4600	0
265	20240322	152700	139118215	4600	4600	4600	4600	0
266	20240322	152600	139118215	4600	4600	4600	4600	0
267	20240322	152500	139118215	4600	4600	4600	4600	0
268	20240322	152400	139118215	4600	4600	4600	4600	0
269	20240322	152300	139118215	4600	4600	4600	4600	0
270	20240322	152200	139118215	4600	4600	4600	4600	0
271	20240322	152100	139118215	4600	4600	4600	4600	0
272	20240322	152000	139118215	4600	4600	4600	4600	0
273	20240322	151900	139118215	4600	4600	4600	4600	1169
274	20240322	151800	133740815	4600	4600	4600	4600	504
275	20240322	151700	131422415	4630	4630	4630	4630	10
276	20240322	151600	131376115	4630	4630	4630	4630	5
277	20240322	151500	131352965	4630	4630	4630	4630	1
278	20240322	151400	131348335	4635	4635	4635	4635	0
279	20240322	151300	131348335	4635	4635	4635	4635	0
280	20240322	151200	131348335	4635	4635	4635	4635	0
281	20240322	151100	131348335	4635	4635	4635	4635	0
282	20240322	151000	131348335	4635	4635	4635	4635	1
283	20240322	150900	131343700	4600	4605	4605	4600	233
284	20240322	150800	130271845	4605	4630	4630	4600	17098
285	20240322	150700	51581120	4650	4650	4650	4650	12
286	20240322	150600	51525320	4645	4645	4645	4645	1
287	20240322	150500	51520675	4645	4645	4645	4645	0
288	20240322	150400	51520675	4645	4645	4645	4645	3
289	20240322	150300	51506740	4645	4645	4645	4645	0
290	20240322	150200	51506740	4645	4645	4645	4645	0
291	20240322	150100	51506740	4645	4645	4645	4645	0
292	20240322	150000	51506740	4645	4645	4645	4645	3
293	20240322	145900	51492805	4650	4650	4650	4650	0
294	20240322	145800	51492805	4650	4650	4650	4650	0
295	20240322	145700	51492805	4650	4650	4650	4650	0
296	20240322	145600	51492805	4650	4650	4650	4650	0
297	20240322	145500	51492805	4650	4650	4650	4650	0
298	20240322	145400	51492805	4650	4650	4650	4650	0
299	20240322	145300	51492805	4650	4650	4650	4650	0
300	20240322	145200	51492805	4650	4650	4650	4650	0
301	20240322	145100	51492805	4650	4650	4650	4650	0
302	20240322	145000	51492805	4650	4650	4650	4650	0
303	20240322	144900	51492805	4650	4650	4650	4650	0
304	20240322	144800	51492805	4650	4650	4650	4650	0
305	20240322	144700	51492805	4650	4650	4650	4650	0
306	20240322	144600	51492805	4650	4650	4650	4650	0
307	20240322	144500	51492805	4650	4650	4650	4650	0
308	20240322	144400	51492805	4650	4650	4650	4650	0
309	20240322	144300	51492805	4650	4650	4650	4650	0
310	20240322	144200	51492805	4650	4650	4650	4650	1
311	20240322	144100	51488155	4625	4625	4625	4625	0
312	20240322	144000	51488155	4625	4625	4625	4625	0
313	20240322	143900	51488155	4625	4625	4625	4625	0
314	20240322	143800	51488155	4625	4625	4625	4625	0
315	20240322	143700	51488155	4625	4630	4630	4625	200
316	20240322	143600	50562910	4650	4650	4650	4650	0
317	20240322	143500	50562910	4650	4650	4650	4650	0
318	20240322	143400	50562910	4650	4650	4650	4650	0
319	20240322	143300	50562910	4650	4650	4650	4650	0
320	20240322	143200	50562910	4650	4650	4650	4650	0
321	20240322	143100	50562910	4650	4650	4650	4650	0
322	20240322	143000	50562910	4650	4650	4650	4650	0
323	20240322	142900	50562910	4650	4650	4650	4650	0
324	20240322	142800	50562910	4650	4650	4650	4650	0
325	20240322	142700	50562910	4650	4650	4650	4650	0
326	20240322	142600	50562910	4650	4650	4650	4650	0
327	20240322	142500	50562910	4650	4650	4650	4650	0
328	20240322	142400	50562910	4650	4650	4650	4650	0
329	20240322	142300	50562910	4650	4650	4650	4650	1
330	20240322	142200	50558260	4630	4635	4635	4630	800
331	20240322	142100	46853755	4650	4650	4650	4650	0
332	20240322	142000	46853755	4650	4650	4650	4650	0
333	20240322	141900	46853755	4650	4650	4650	4650	0
334	20240322	141800	46853755	4650	4650	4650	4650	0
335	20240322	141700	46853755	4650	4650	4650	4650	0
336	20240322	141600	46853755	4650	4650	4650	4650	0
337	20240322	141500	46853755	4650	4650	4650	4650	1
338	20240322	141400	46849105	4640	4640	4640	4640	368
339	20240322	141300	45141585	4650	4650	4650	4650	0
340	20240322	141200	45141585	4650	4650	4650	4650	0
341	20240322	141100	45141585	4650	4650	4650	4650	0
342	20240322	141000	45141585	4650	4650	4650	4650	0
343	20240322	140900	45141585	4650	4650	4650	4650	0
344	20240322	140800	45141585	4650	4650	4650	4650	0
345	20240322	140700	45141585	4650	4650	4650	4650	0
346	20240322	140600	45141585	4650	4650	4650	4650	0
347	20240322	140500	45141585	4650	4650	4650	4650	0
348	20240322	140400	45141585	4650	4650	4650	4650	0
349	20240322	140300	45141585	4650	4650	4650	4650	0
350	20240322	140200	45141585	4650	4650	4650	4650	0
351	20240322	140100	45141585	4650	4650	4650	4650	1
352	20240322	140000	45136935	4640	4640	4640	4640	0
353	20240322	135900	45136935	4640	4640	4640	4640	0
354	20240322	135800	45136935	4640	4640	4640	4640	0
355	20240322	135700	45136935	4640	4640	4640	4640	0
356	20240322	135600	45136935	4640	4640	4640	4640	0
357	20240322	135500	45136935	4640	4640	4640	4640	0
358	20240322	135400	45136935	4640	4640	4640	4640	0
359	20240322	135300	45136935	4640	4640	4640	4640	0
360	20240322	135200	45136935	4640	4640	4640	4640	0
361	20240322	135100	45136935	4640	4640	4640	4640	0
362	20240322	135000	45136935	4640	4640	4640	4640	0
363	20240322	134900	45136935	4640	4640	4640	4640	2
364	20240322	134800	45127655	4650	4650	4650	4650	0
365	20240322	134700	45127655	4650	4650	4650	4650	0
366	20240322	134600	45127655	4650	4650	4650	4650	0
367	20240322	134500	45127655	4650	4650	4650	4650	0
368	20240322	134400	45127655	4650	4650	4650	4650	0
369	20240322	134300	45127655	4650	4650	4650	4650	0
370	20240322	134200	45127655	4650	4650	4650	4650	0
371	20240322	134100	45127655	4650	4650	4650	4650	0
372	20240322	134000	45127655	4650	4650	4650	4650	0
373	20240322	133900	45127655	4650	4650	4650	4650	2
374	20240322	133800	45118355	4650	4650	4650	4650	0
375	20240322	133700	45118355	4650	4650	4650	4650	0
376	20240322	133600	45118355	4650	4650	4650	4650	0
377	20240322	133500	45118355	4650	4650	4650	4650	78
378	20240322	133400	44755655	4650	4650	4650	4650	0
379	20240322	133300	44755655	4650	4650	4650	4650	0
380	20240322	133200	44755655	4650	4650	4650	4650	0
381	20240322	133100	44755655	4650	4650	4650	4650	0
382	20240322	133000	44755655	4650	4650	4650	4650	0
383	20240322	132900	44755655	4650	4650	4650	4650	0
384	20240322	132800	44755655	4650	4650	4650	4650	0
385	20240322	132700	44755655	4650	4650	4650	4650	0
386	20240322	132600	44755655	4650	4650	4650	4650	0
387	20240322	132500	44755655	4650	4650	4650	4650	0
388	20240322	132400	44755655	4650	4650	4650	4650	0
389	20240322	132300	44755655	4650	4650	4650	4650	0
390	20240322	132200	44755655	4650	4650	4650	4650	0
391	20240322	132100	44755655	4650	4650	4650	4650	0
392	20240322	132000	44755655	4650	4650	4650	4650	0
393	20240322	131900	44755655	4650	4650	4650	4650	1
394	20240322	131800	44751005	4645	4645	4645	4645	1
395	20240322	131700	44746360	4650	4650	4650	4650	0
396	20240322	131600	44746360	4650	4650	4650	4650	0
397	20240322	131500	44746360	4650	4650	4650	4650	0
398	20240322	131400	44746360	4650	4650	4650	4650	0
399	20240322	131300	44746360	4650	4650	4650	4650	0
400	20240322	131200	44746360	4650	4650	4650	4650	0
401	20240322	131100	44746360	4650	4650	4650	4650	0
402	20240322	131000	44746360	4650	4650	4650	4650	0
403	20240322	130900	44746360	4650	4650	4650	4650	0
404	20240322	130800	44746360	4650	4650	4650	4650	0
405	20240322	130700	44746360	4650	4650	4650	4650	0
406	20240322	130600	44746360	4650	4650	4650	4650	0
407	20240322	130500	44746360	4650	4650	4650	4650	0
408	20240322	130400	44746360	4650	4650	4650	4650	0
409	20240322	130300	44746360	4650	4650	4650	4650	0
410	20240322	130200	44746360	4650	4650	4650	4650	0
411	20240322	130100	44746360	4650	4650	4650	4650	0
412	20240322	130000	44746360	4650	4650	4650	4650	100
413	20240322	125900	44281360	4645	4645	4645	4645	0
414	20240322	125800	44281360	4645	4645	4645	4645	0
415	20240322	125700	44281360	4645	4645	4645	4645	0
416	20240322	125600	44281360	4645	4645	4645	4645	1
417	20240322	125500	44276715	4630	4630	4630	4630	0
418	20240322	125400	44276715	4630	4630	4630	4630	0
419	20240322	125300	44276715	4630	4630	4630	4630	0
420	20240322	125200	44276715	4630	4630	4630	4630	0
421	20240322	125100	44276715	4630	4630	4630	4630	0
422	20240322	125000	44276715	4630	4630	4630	4630	0
423	20240322	124900	44276715	4630	4630	4630	4630	0
424	20240322	124800	44276715	4630	4630	4630	4630	0
425	20240322	124700	44276715	4630	4630	4630	4630	0
426	20240322	124600	44276715	4630	4630	4630	4630	15
427	20240322	124500	44207265	4645	4645	4645	4645	0
428	20240322	124400	44207265	4645	4645	4645	4645	0
429	20240322	124300	44207265	4645	4645	4645	4645	0
430	20240322	124200	44207265	4645	4645	4645	4645	1
431	20240322	124100	44202620	4630	4630	4630	4630	0
432	20240322	124000	44202620	4630	4630	4630	4630	0
433	20240322	123900	44202620	4630	4630	4630	4630	0
434	20240322	123800	44202620	4630	4630	4630	4630	0
435	20240322	123700	44202620	4630	4630	4630	4630	1
436	20240322	123600	44197990	4630	4630	4630	4630	0
437	20240322	123500	44197990	4630	4630	4630	4630	0
438	20240322	123400	44197990	4630	4630	4630	4630	0
439	20240322	123300	44197990	4630	4630	4630	4630	0
440	20240322	123200	44197990	4630	4635	4635	4630	1224
441	20240322	123100	38530250	4650	4650	4650	4650	0
442	20240322	123000	38530250	4650	4650	4650	4650	0
443	20240322	122900	38530250	4650	4650	4650	4650	0
444	20240322	122800	38530250	4650	4650	4650	4650	0
445	20240322	122700	38530250	4650	4650	4650	4650	0
446	20240322	122600	38530250	4650	4650	4650	4650	0
447	20240322	122500	38530250	4650	4650	4650	4650	0
448	20240322	122400	38530250	4650	4650	4650	4650	0
449	20240322	122300	38530250	4650	4650	4650	4650	0
450	20240322	122200	38530250	4650	4650	4650	4650	0
451	20240322	122100	38530250	4650	4650	4650	4650	0
452	20240322	122000	38530250	4650	4650	4650	4650	0
453	20240322	121900	38530250	4650	4650	4650	4650	0
454	20240322	121800	38530250	4650	4650	4650	4650	0
455	20240322	121700	38530250	4650	4650	4650	4650	0
456	20240322	121600	38530250	4650	4650	4650	4650	0
457	20240322	121500	38530250	4650	4650	4650	4650	0
458	20240322	121400	38530250	4650	4650	4650	4650	0
459	20240322	121300	38530250	4650	4650	4650	4650	0
460	20240322	121200	38530250	4650	4650	4650	4650	0
461	20240322	121100	38530250	4650	4650	4650	4650	0
462	20240322	121000	38530250	4650	4650	4650	4650	50
463	20240322	120900	38297750	4650	4650	4650	4650	0
464	20240322	120800	38297750	4650	4650	4650	4650	0
465	20240322	120700	38297750	4650	4650	4650	4650	0
466	20240322	120600	38297750	4650	4650	4650	4650	0
467	20240322	120500	38297750	4650	4650	4650	4650	0
468	20240322	120400	38297750	4650	4650	4650	4650	0
469	20240322	120300	38297750	4650	4650	4650	4650	0
470	20240322	120200	38297750	4650	4650	4650	4650	0
471	20240322	120100	38297750	4650	4650	4650	4650	0
472	20240322	120000	38297750	4650	4650	4650	4650	0
473	20240322	115900	38297750	4650	4650	4650	4650	0
474	20240322	115800	38297750	4650	4650	4650	4650	0
475	20240322	115700	38297750	4650	4650	4650	4650	0
476	20240322	115600	38297750	4650	4630	4650	4630	20
477	20240322	115500	38205130	4630	4630	4630	4630	0
478	20240322	115400	38205130	4630	4630	4630	4630	0
479	20240322	115300	38205130	4630	4630	4630	4630	0
480	20240322	115200	38205130	4630	4630	4630	4630	0
481	20240322	115100	38205130	4630	4630	4630	4630	0
482	20240322	115000	38205130	4630	4630	4630	4630	0
483	20240322	114900	38205130	4630	4630	4630	4630	0
484	20240322	114800	38205130	4630	4630	4630	4630	0
485	20240322	114700	38205130	4630	4630	4630	4630	0
486	20240322	114600	38205130	4630	4630	4630	4630	0
487	20240322	114500	38205130	4630	4630	4630	4630	0
488	20240322	114400	38205130	4630	4630	4630	4630	0
489	20240322	114300	38205130	4630	4630	4630	4630	3680
490	20240322	114200	21166730	4650	4650	4650	4650	0
491	20240322	114100	21166730	4650	4650	4650	4650	0
492	20240322	114000	21166730	4650	4650	4650	4650	0
493	20240322	113900	21166730	4650	4650	4650	4650	0
494	20240322	113800	21166730	4650	4650	4650	4650	0
495	20240322	113700	21166730	4650	4650	4650	4650	0
496	20240322	113600	21166730	4650	4650	4650	4650	0
497	20240322	113500	21166730	4650	4645	4650	4645	2
498	20240322	113400	21157435	4620	4620	4620	4620	0
499	20240322	113300	21157435	4620	4620	4620	4620	0
500	20240322	113200	21157435	4620	4620	4620	4620	100
501	20240322	113100	20695435	4620	4630	4630	4620	222
502	20240322	113000	19668595	4635	4635	4635	4635	0
503	20240322	112900	19668595	4635	4635	4635	4635	0
504	20240322	112800	19668595	4635	4635	4635	4635	0
505	20240322	112700	19668595	4635	4635	4635	4635	0
506	20240322	112600	19668595	4635	4635	4635	4635	0
507	20240322	112500	19668595	4635	4635	4635	4635	0
508	20240322	112400	19668595	4635	4635	4635	4635	100
509	20240322	112300	19205095	4645	4645	4645	4645	0
510	20240322	112200	19205095	4645	4645	4645	4645	0
511	20240322	112100	19205095	4645	4645	4645	4645	0
512	20240322	112000	19205095	4645	4645	4645	4645	0
513	20240322	111900	19205095	4645	4645	4645	4645	0
514	20240322	111800	19205095	4645	4645	4645	4645	0
515	20240322	111700	19205095	4645	4645	4645	4645	0
516	20240322	111600	19205095	4645	4620	4645	4620	2
517	20240322	111500	19195830	4645	4645	4645	4645	0
518	20240322	111400	19195830	4645	4645	4645	4645	0
519	20240322	111300	19195830	4645	4645	4645	4645	0
520	20240322	111200	19195830	4645	4645	4645	4645	0
521	20240322	111100	19195830	4645	4645	4645	4645	0
522	20240322	111000	19195830	4645	4645	4645	4645	0
523	20240322	110900	19195830	4645	4645	4645	4645	0
524	20240322	110800	19195830	4645	4645	4645	4645	0
525	20240322	110700	19195830	4645	4645	4645	4645	0
526	20240322	110600	19195830	4645	4645	4645	4645	0
527	20240322	110500	19195830	4645	4645	4645	4645	0
528	20240322	110400	19195830	4645	4645	4645	4645	0
529	20240322	110300	19195830	4645	4645	4645	4645	1
530	20240322	110200	19191185	4620	4620	4620	4620	0
531	20240322	110100	19191185	4620	4620	4620	4620	0
532	20240322	110000	19191185	4620	4620	4620	4620	0
533	20240322	105900	19191185	4620	4620	4620	4620	0
534	20240322	105800	19191185	4620	4620	4620	4620	0
535	20240322	105700	19191185	4620	4620	4620	4620	0
536	20240322	105600	19191185	4620	4620	4620	4620	0
537	20240322	105500	19191185	4620	4620	4620	4620	0
538	20240322	105400	19191185	4620	4620	4620	4620	16
539	20240322	105300	19117265	4620	4620	4620	4620	0
540	20240322	105200	19117265	4620	4625	4625	4620	536
541	20240322	105100	16639380	4630	4630	4630	4630	0
542	20240322	105000	16639380	4630	4630	4630	4630	0
543	20240322	104900	16639380	4630	4630	4630	4630	165
544	20240322	104800	15875430	4650	4650	4650	4650	0
545	20240322	104700	15875430	4650	4650	4650	4650	0
546	20240322	104600	15875430	4650	4625	4650	4625	63
547	20240322	104500	15584030	4650	4650	4650	4650	0
548	20240322	104400	15584030	4650	4650	4650	4650	0
549	20240322	104300	15584030	4650	4650	4650	4650	0
550	20240322	104200	15584030	4650	4650	4650	4650	0
551	20240322	104100	15584030	4650	4650	4650	4650	0
552	20240322	104000	15584030	4650	4650	4650	4650	0
553	20240322	103900	15584030	4650	4650	4650	4650	0
554	20240322	103800	15584030	4650	4650	4650	4650	0
555	20240322	103700	15584030	4650	4650	4650	4650	0
556	20240322	103600	15584030	4650	4650	4650	4650	0
557	20240322	103500	15584030	4650	4650	4650	4650	30
558	20240322	103400	15444530	4650	4650	4650	4650	0
559	20240322	103300	15444530	4650	4650	4650	4650	0
560	20240322	103200	15444530	4650	4650	4650	4650	0
561	20240322	103100	15444530	4650	4620	4650	4620	20
562	20240322	103000	15351890	4620	4620	4620	4620	0
563	20240322	102900	15351890	4620	4620	4620	4620	0
564	20240322	102800	15351890	4620	4635	4635	4620	892
565	20240322	102700	11222865	4660	4660	4660	4660	0
566	20240322	102600	11222865	4660	4660	4660	4660	0
567	20240322	102500	11222865	4660	4660	4660	4660	0
568	20240322	102400	11222865	4660	4660	4660	4660	0
569	20240322	102300	11222865	4660	4660	4660	4660	0
570	20240322	102200	11222865	4660	4660	4660	4660	0
571	20240322	102100	11222865	4660	4660	4660	4660	0
572	20240322	102000	11222865	4660	4660	4660	4660	0
573	20240322	101900	11222865	4660	4660	4660	4660	0
574	20240322	101800	11222865	4660	4660	4660	4660	0
575	20240322	101700	11222865	4660	4660	4660	4660	1
576	20240322	101600	11218205	4635	4635	4635	4635	0
577	20240322	101500	11218205	4635	4635	4635	4635	0
578	20240322	101400	11218205	4635	4635	4635	4635	300
579	20240322	101300	9827705	4660	4660	4660	4660	1
580	20240322	101200	9823045	4660	4660	4660	4660	0
581	20240322	101100	9823045	4660	4660	4660	4660	0
582	20240322	101000	9823045	4660	4660	4660	4660	0
583	20240322	100900	9823045	4660	4660	4660	4660	0
584	20240322	100800	9823045	4660	4660	4660	4660	0
585	20240322	100700	9823045	4660	4660	4660	4660	1
586	20240322	100600	9818385	4660	4660	4660	4660	0
587	20240322	100500	9818385	4660	4660	4660	4660	0
588	20240322	100400	9818385	4660	4660	4660	4660	1
589	20240322	100300	9813725	4665	4665	4665	4665	0
590	20240322	100200	9813725	4665	4665	4665	4665	0
591	20240322	100100	9813725	4665	4665	4665	4665	0
592	20240322	100000	9813725	4665	4665	4665	4665	0
593	20240322	095900	9813725	4665	4665	4665	4665	0
594	20240322	095800	9813725	4665	4665	4665	4665	0
595	20240322	095700	9813725	4665	4665	4665	4665	0
596	20240322	095600	9813725	4665	4665	4665	4665	2
597	20240322	095500	9804395	4665	4665	4665	4665	22
598	20240322	095400	9701765	4665	4665	4665	4665	0
599	20240322	095300	9701765	4665	4665	4665	4665	0
600	20240322	095200	9701765	4665	4630	4665	4630	201
601	20240322	095100	8771100	4635	4635	4635	4635	0
602	20240322	095000	8771100	4635	4640	4640	4635	1000
603	20240322	094900	4136075	4635	4635	4635	4635	0
604	20240322	094800	4136075	4635	4635	4635	4635	0
605	20240322	094700	4136075	4635	4635	4635	4635	0
606	20240322	094600	4136075	4635	4635	4635	4635	0
607	20240322	094500	4136075	4635	4635	4635	4635	0
608	20240322	094400	4136075	4635	4635	4635	4635	0
609	20240322	094300	4136075	4635	4635	4635	4635	0
610	20240322	094200	4136075	4635	4635	4635	4635	0
611	20240322	094100	4136075	4635	4635	4635	4635	0
612	20240322	094000	4136075	4635	4635	4635	4635	10
613	20240322	093900	4089725	4635	4635	4635	4635	0
614	20240322	093800	4089725	4635	4635	4635	4635	141
615	20240322	093700	3436190	4665	4665	4665	4665	0
616	20240322	093600	3436190	4665	4650	4665	4630	331
617	20240322	093500	1901655	4655	4655	4655	4655	0
618	20240322	093400	1901655	4655	4655	4655	4655	70
619	20240322	093300	1575805	4660	4660	4660	4660	1
620	20240322	093200	1571145	4670	4670	4670	4670	0
621	20240322	093100	1571145	4670	4670	4670	4670	0
622	20240322	093000	1571145	4670	4670	4670	4670	0
623	20240322	092900	1571145	4670	4670	4670	4670	0
624	20240322	092800	1571145	4670	4660	4670	4660	2
625	20240322	092700	1561815	4660	4660	4660	4660	0
626	20240322	092600	1561815	4660	4660	4660	4660	0
627	20240322	092500	1561815	4660	4660	4660	4660	1
628	20240322	092400	1557155	4670	4670	4670	4670	0
629	20240322	092300	1557155	4670	4670	4670	4670	0
630	20240322	092200	1557155	4670	4670	4670	4670	3
631	20240322	092100	1543145	4670	4670	4670	4670	0
632	20240322	092000	1543145	4670	4670	4670	4670	0
633	20240322	091900	1543145	4670	4670	4670	4670	0
634	20240322	091800	1543145	4670	4670	4670	4670	0
635	20240322	091700	1543145	4670	4670	4670	4670	0
636	20240322	091600	1543145	4670	4670	4670	4670	10
637	20240322	091500	1496445	4665	4650	4665	4650	20
638	20240322	091400	1403160	4650	4650	4650	4650	0
639	20240322	091300	1403160	4650	4650	4650	4650	0
640	20240322	091200	1403160	4650	4650	4650	4650	0
641	20240322	091100	1403160	4650	4650	4650	4650	1
642	20240322	091000	1398510	4630	4630	4630	4630	0
643	20240322	090900	1398510	4630	4635	4635	4630	298
644	20240322	090800	18640	4655	4655	4655	4655	0
645	20240322	090700	18640	4655	4655	4655	4655	0
646	20240322	090600	18640	4655	4655	4655	4655	0
647	20240322	090500	18640	4655	4655	4655	4655	2
648	20240322	090400	9330	4665	4665	4665	4665	0
649	20240322	090300	9330	4665	4665	4665	4665	0
650	20240322	090200	9330	4665	4665	4665	4665	0
651	20240322	090100	9330	4665	4665	4665	4665	0
652	20240322	090000	9330	4665	4665	4665	4665	2