KissMeData/222980/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	203800	116224690	4435	4435	4435	4435	764
3	20240322	203700	116224690	4435	4435	4435	4435	0
4	20240322	203600	116224690	4435	4435	4435	4435	0
5	20240322	203500	116224690	4435	4435	4435	4435	0
6	20240322	203400	116224690	4435	4435	4435	4435	0
7	20240322	203300	116224690	4435	4435	4435	4435	0
8	20240322	203200	116224690	4435	4435	4435	4435	0
9	20240322	203100	116224690	4435	4435	4435	4435	0
10	20240322	203000	116224690	4435	4435	4435	4435	0
11	20240322	202900	116224690	4435	4435	4435	4435	0
12	20240322	202800	116224690	4435	4435	4435	4435	0
13	20240322	202700	116224690	4435	4435	4435	4435	0
14	20240322	202600	116224690	4435	4435	4435	4435	0
15	20240322	202500	116224690	4435	4435	4435	4435	0
16	20240322	202400	116224690	4435	4435	4435	4435	0
17	20240322	202300	116224690	4435	4435	4435	4435	0
18	20240322	202200	116224690	4435	4435	4435	4435	0
19	20240322	202100	116224690	4435	4435	4435	4435	0
20	20240322	202000	116224690	4435	4435	4435	4435	0
21	20240322	201900	116224690	4435	4435	4435	4435	0
22	20240322	201800	116224690	4435	4435	4435	4435	0
23	20240322	201700	116224690	4435	4435	4435	4435	0
24	20240322	201600	116224690	4435	4435	4435	4435	0
25	20240322	201500	116224690	4435	4435	4435	4435	0
26	20240322	201400	116224690	4435	4435	4435	4435	0
27	20240322	201300	116224690	4435	4435	4435	4435	0
28	20240322	201200	116224690	4435	4435	4435	4435	0
29	20240322	201100	116224690	4435	4435	4435	4435	0
30	20240322	201000	116224690	4435	4435	4435	4435	0
31	20240322	200900	116224690	4435	4435	4435	4435	0
32	20240322	200800	116224690	4435	4435	4435	4435	764
33	20240322	200700	116224690	4435	4435	4435	4435	0
34	20240322	200600	116224690	4435	4435	4435	4435	0
35	20240322	200500	116224690	4435	4435	4435	4435	0
36	20240322	200400	116224690	4435	4435	4435	4435	0
37	20240322	200300	116224690	4435	4435	4435	4435	0
38	20240322	200200	116224690	4435	4435	4435	4435	0
39	20240322	200100	116224690	4435	4435	4435	4435	0
40	20240322	200000	116224690	4435	4435	4435	4435	0
41	20240322	195900	116224690	4435	4435	4435	4435	0
42	20240322	195800	116224690	4435	4435	4435	4435	0
43	20240322	195700	116224690	4435	4435	4435	4435	0
44	20240322	195600	116224690	4435	4435	4435	4435	0
45	20240322	195500	116224690	4435	4435	4435	4435	0
46	20240322	195400	116224690	4435	4435	4435	4435	0
47	20240322	195300	116224690	4435	4435	4435	4435	0
48	20240322	195200	116224690	4435	4435	4435	4435	0
49	20240322	195100	116224690	4435	4435	4435	4435	0
50	20240322	195000	116224690	4435	4435	4435	4435	0
51	20240322	194900	116224690	4435	4435	4435	4435	0
52	20240322	194800	116224690	4435	4435	4435	4435	0
53	20240322	194700	116224690	4435	4435	4435	4435	0
54	20240322	194600	116224690	4435	4435	4435	4435	0
55	20240322	194500	116224690	4435	4435	4435	4435	0
56	20240322	194400	116224690	4435	4435	4435	4435	0
57	20240322	194300	116224690	4435	4435	4435	4435	0
58	20240322	194200	116224690	4435	4435	4435	4435	0
59	20240322	194100	116224690	4435	4435	4435	4435	0
60	20240322	194000	116224690	4435	4435	4435	4435	0
61	20240322	193900	116224690	4435	4435	4435	4435	0
62	20240322	193800	116224690	4435	4435	4435	4435	764
63	20240322	193700	116224690	4435	4435	4435	4435	0
64	20240322	193600	116224690	4435	4435	4435	4435	0
65	20240322	193500	116224690	4435	4435	4435	4435	0
66	20240322	193400	116224690	4435	4435	4435	4435	0
67	20240322	193300	116224690	4435	4435	4435	4435	0
68	20240322	193200	116224690	4435	4435	4435	4435	0
69	20240322	193100	116224690	4435	4435	4435	4435	0
70	20240322	193000	116224690	4435	4435	4435	4435	0
71	20240322	192900	116224690	4435	4435	4435	4435	0
72	20240322	192800	116224690	4435	4435	4435	4435	0
73	20240322	192700	116224690	4435	4435	4435	4435	0
74	20240322	192600	116224690	4435	4435	4435	4435	0
75	20240322	192500	116224690	4435	4435	4435	4435	0
76	20240322	192400	116224690	4435	4435	4435	4435	0
77	20240322	192300	116224690	4435	4435	4435	4435	0
78	20240322	192200	116224690	4435	4435	4435	4435	0
79	20240322	192100	116224690	4435	4435	4435	4435	0
80	20240322	192000	116224690	4435	4435	4435	4435	0
81	20240322	191900	116224690	4435	4435	4435	4435	0
82	20240322	191800	116224690	4435	4435	4435	4435	0
83	20240322	191700	116224690	4435	4435	4435	4435	0
84	20240322	191600	116224690	4435	4435	4435	4435	0
85	20240322	191500	116224690	4435	4435	4435	4435	0
86	20240322	191400	116224690	4435	4435	4435	4435	0
87	20240322	191300	116224690	4435	4435	4435	4435	0
88	20240322	191200	116224690	4435	4435	4435	4435	0
89	20240322	191100	116224690	4435	4435	4435	4435	0
90	20240322	191000	116224690	4435	4435	4435	4435	0
91	20240322	190900	116224690	4435	4435	4435	4435	0
92	20240322	190800	116224690	4435	4435	4435	4435	764
93	20240322	190700	116224690	4435	4435	4435	4435	0
94	20240322	190600	116224690	4435	4435	4435	4435	0
95	20240322	190500	116224690	4435	4435	4435	4435	0
96	20240322	190400	116224690	4435	4435	4435	4435	0
97	20240322	190300	116224690	4435	4435	4435	4435	0
98	20240322	190200	116224690	4435	4435	4435	4435	0
99	20240322	190100	116224690	4435	4435	4435	4435	0
100	20240322	190000	116224690	4435	4435	4435	4435	0
101	20240322	185900	116224690	4435	4435	4435	4435	0
102	20240322	185800	116224690	4435	4435	4435	4435	0
103	20240322	185700	116224690	4435	4435	4435	4435	0
104	20240322	185600	116224690	4435	4435	4435	4435	0
105	20240322	185500	116224690	4435	4435	4435	4435	0
106	20240322	185400	116224690	4435	4435	4435	4435	0
107	20240322	185300	116224690	4435	4435	4435	4435	0
108	20240322	185200	116224690	4435	4435	4435	4435	0
109	20240322	185100	116224690	4435	4435	4435	4435	0
110	20240322	185000	116224690	4435	4435	4435	4435	0
111	20240322	184900	116224690	4435	4435	4435	4435	0
112	20240322	184800	116224690	4435	4435	4435	4435	0
113	20240322	184700	116224690	4435	4435	4435	4435	0
114	20240322	184600	116224690	4435	4435	4435	4435	0
115	20240322	184500	116224690	4435	4435	4435	4435	0
116	20240322	184400	116224690	4435	4435	4435	4435	0
117	20240322	184300	116224690	4435	4435	4435	4435	0
118	20240322	184200	116224690	4435	4435	4435	4435	0
119	20240322	184100	116224690	4435	4435	4435	4435	0
120	20240322	184000	116224690	4435	4435	4435	4435	0
121	20240322	183900	116224690	4435	4435	4435	4435	0
122	20240322	183800	116224690	4435	4435	4435	4435	764
123	20240322	183700	116224690	4435	4435	4435	4435	0
124	20240322	183600	116224690	4435	4435	4435	4435	0
125	20240322	183500	116224690	4435	4435	4435	4435	0
126	20240322	183400	116224690	4435	4435	4435	4435	0
127	20240322	183300	116224690	4435	4435	4435	4435	0
128	20240322	183200	116224690	4435	4435	4435	4435	0
129	20240322	183100	116224690	4435	4435	4435	4435	0
130	20240322	183000	116224690	4435	4435	4435	4435	0
131	20240322	182900	116224690	4435	4435	4435	4435	0
132	20240322	182800	116224690	4435	4435	4435	4435	0
133	20240322	182700	116224690	4435	4435	4435	4435	0
134	20240322	182600	116224690	4435	4435	4435	4435	0
135	20240322	182500	116224690	4435	4435	4435	4435	0
136	20240322	182400	116224690	4435	4435	4435	4435	0
137	20240322	182300	116224690	4435	4435	4435	4435	0
138	20240322	182200	116224690	4435	4435	4435	4435	0
139	20240322	182100	116224690	4435	4435	4435	4435	0
140	20240322	182000	116224690	4435	4435	4435	4435	0
141	20240322	181900	116224690	4435	4435	4435	4435	0
142	20240322	181800	116224690	4435	4435	4435	4435	0
143	20240322	181700	116224690	4435	4435	4435	4435	0
144	20240322	181600	116224690	4435	4435	4435	4435	0
145	20240322	181500	116224690	4435	4435	4435	4435	0
146	20240322	181400	116224690	4435	4435	4435	4435	0
147	20240322	181300	116224690	4435	4435	4435	4435	0
148	20240322	181200	116224690	4435	4435	4435	4435	0
149	20240322	181100	116224690	4435	4435	4435	4435	0
150	20240322	181000	116224690	4435	4435	4435	4435	0
151	20240322	180900	116224690	4435	4435	4435	4435	0
152	20240322	180800	116224690	4435	4435	4435	4435	764
153	20240322	180700	116224690	4435	4435	4435	4435	0
154	20240322	180600	116224690	4435	4435	4435	4435	0
155	20240322	180500	116224690	4435	4435	4435	4435	0
156	20240322	180400	116224690	4435	4435	4435	4435	0
157	20240322	180300	116224690	4435	4435	4435	4435	0
158	20240322	180200	116224690	4435	4435	4435	4435	0
159	20240322	180100	116224690	4435	4435	4435	4435	0
160	20240322	180000	116224690	4435	4435	4435	4435	0
161	20240322	175900	116224690	4435	4435	4435	4435	0
162	20240322	175800	116224690	4435	4435	4435	4435	0
163	20240322	175700	116224690	4435	4435	4435	4435	0
164	20240322	175600	116224690	4435	4435	4435	4435	0
165	20240322	175500	116224690	4435	4435	4435	4435	0
166	20240322	175400	116224690	4435	4435	4435	4435	0
167	20240322	175300	116224690	4435	4435	4435	4435	0
168	20240322	175200	116224690	4435	4435	4435	4435	0
169	20240322	175100	116224690	4435	4435	4435	4435	0
170	20240322	175000	116224690	4435	4435	4435	4435	0
171	20240322	174900	116224690	4435	4435	4435	4435	0
172	20240322	174800	116224690	4435	4435	4435	4435	0
173	20240322	174700	116224690	4435	4435	4435	4435	0
174	20240322	174600	116224690	4435	4435	4435	4435	0
175	20240322	174500	116224690	4435	4435	4435	4435	0
176	20240322	174400	116224690	4435	4435	4435	4435	0
177	20240322	174300	116224690	4435	4435	4435	4435	0
178	20240322	174200	116224690	4435	4435	4435	4435	0
179	20240322	174100	116224690	4435	4435	4435	4435	0
180	20240322	174000	116224690	4435	4435	4435	4435	0
181	20240322	173900	116224690	4435	4435	4435	4435	0
182	20240322	173800	116224690	4435	4435	4435	4435	764
183	20240322	173700	116224690	4435	4435	4435	4435	0
184	20240322	173600	116224690	4435	4435	4435	4435	0
185	20240322	173500	116224690	4435	4435	4435	4435	0
186	20240322	173400	116224690	4435	4435	4435	4435	0
187	20240322	173300	116224690	4435	4435	4435	4435	0
188	20240322	173200	116224690	4435	4435	4435	4435	0
189	20240322	173100	116224690	4435	4435	4435	4435	0
190	20240322	173000	116224690	4435	4435	4435	4435	0
191	20240322	172900	116224690	4435	4435	4435	4435	0
192	20240322	172800	116224690	4435	4435	4435	4435	0
193	20240322	172700	116224690	4435	4435	4435	4435	0
194	20240322	172600	116224690	4435	4435	4435	4435	0
195	20240322	172500	116224690	4435	4435	4435	4435	0
196	20240322	172400	116224690	4435	4435	4435	4435	0
197	20240322	172300	116224690	4435	4435	4435	4435	0
198	20240322	172200	116224690	4435	4435	4435	4435	0
199	20240322	172100	116224690	4435	4435	4435	4435	0
200	20240322	172000	116224690	4435	4435	4435	4435	0
201	20240322	171900	116224690	4435	4435	4435	4435	0
202	20240322	171800	116224690	4435	4435	4435	4435	0
203	20240322	171700	116224690	4435	4435	4435	4435	0
204	20240322	171600	116224690	4435	4435	4435	4435	0
205	20240322	171500	116224690	4435	4435	4435	4435	0
206	20240322	171400	116224690	4435	4435	4435	4435	0
207	20240322	171300	116224690	4435	4435	4435	4435	0
208	20240322	171200	116224690	4435	4435	4435	4435	0
209	20240322	171100	116224690	4435	4435	4435	4435	0
210	20240322	171000	116224690	4435	4435	4435	4435	0
211	20240322	170900	116224690	4435	4435	4435	4435	0
212	20240322	170800	116224690	4435	4435	4435	4435	764
213	20240322	170700	116224690	4435	4435	4435	4435	0
214	20240322	170600	116224690	4435	4435	4435	4435	0
215	20240322	170500	116224690	4435	4435	4435	4435	0
216	20240322	170400	116224690	4435	4435	4435	4435	0
217	20240322	170300	116224690	4435	4435	4435	4435	0
218	20240322	170200	116224690	4435	4435	4435	4435	0
219	20240322	170100	116224690	4435	4435	4435	4435	0
220	20240322	170000	116224690	4435	4435	4435	4435	0
221	20240322	165900	116224690	4435	4435	4435	4435	0
222	20240322	165800	116224690	4435	4435	4435	4435	0
223	20240322	165700	116224690	4435	4435	4435	4435	0
224	20240322	165600	116224690	4435	4435	4435	4435	0
225	20240322	165500	116224690	4435	4435	4435	4435	0
226	20240322	165400	116224690	4435	4435	4435	4435	0
227	20240322	165300	116224690	4435	4435	4435	4435	0
228	20240322	165200	116224690	4435	4435	4435	4435	0
229	20240322	165100	116224690	4435	4435	4435	4435	0
230	20240322	165000	116224690	4435	4435	4435	4435	0
231	20240322	164900	116224690	4435	4435	4435	4435	0
232	20240322	164800	116224690	4435	4435	4435	4435	0
233	20240322	164700	116224690	4435	4435	4435	4435	0
234	20240322	164600	116224690	4435	4435	4435	4435	0
235	20240322	164500	116224690	4435	4435	4435	4435	0
236	20240322	164400	116224690	4435	4435	4435	4435	0
237	20240322	164300	116224690	4435	4435	4435	4435	0
238	20240322	164200	116224690	4435	4435	4435	4435	0
239	20240322	164100	116224690	4435	4435	4435	4435	0
240	20240322	164000	116224690	4435	4435	4435	4435	0
241	20240322	163900	116224690	4435	4435	4435	4435	0
242	20240322	163800	116224690	4435	4435	4435	4435	764
243	20240322	163700	116224690	4435	4435	4435	4435	0
244	20240322	163600	116224690	4435	4435	4435	4435	0
245	20240322	163500	116224690	4435	4435	4435	4435	0
246	20240322	163400	116224690	4435	4435	4435	4435	0
247	20240322	163300	116224690	4435	4435	4435	4435	0
248	20240322	163200	116224690	4435	4435	4435	4435	0
249	20240322	163100	116224690	4435	4435	4435	4435	0
250	20240322	163000	116224690	4435	4435	4435	4435	0
251	20240322	162900	116224690	4435	4435	4435	4435	0
252	20240322	162800	116224690	4435	4435	4435	4435	0
253	20240322	162700	116224690	4435	4435	4435	4435	0
254	20240322	162600	116224690	4435	4435	4435	4435	0
255	20240322	162500	116224690	4435	4435	4435	4435	0
256	20240322	162400	116224690	4435	4435	4435	4435	0
257	20240322	162300	116224690	4435	4435	4435	4435	0
258	20240322	162200	116224690	4435	4435	4435	4435	0
259	20240322	162100	116224690	4435	4435	4435	4435	0
260	20240322	162000	116224690	4435	4435	4435	4435	0
261	20240322	161900	116224690	4435	4435	4435	4435	0
262	20240322	161800	116224690	4435	4435	4435	4435	0
263	20240322	161700	116224690	4435	4435	4435	4435	0
264	20240322	161600	116224690	4435	4435	4435	4435	0
265	20240322	161500	116224690	4435	4435	4435	4435	0
266	20240322	161400	116224690	4435	4435	4435	4435	0
267	20240322	161300	116224690	4435	4435	4435	4435	0
268	20240322	161200	116224690	4435	4435	4435	4435	0
269	20240322	161100	116224690	4435	4435	4435	4435	0
270	20240322	161000	116224690	4435	4435	4435	4435	0
271	20240322	160900	116224690	4435	4435	4435	4435	0
272	20240322	160800	116224690	4435	4435	4435	4435	764
273	20240322	160700	116224690	4435	4435	4435	4435	0
274	20240322	160600	116224690	4435	4435	4435	4435	0
275	20240322	160500	116224690	4435	4435	4435	4435	0
276	20240322	160400	116224690	4435	4435	4435	4435	0
277	20240322	160300	116224690	4435	4435	4435	4435	0
278	20240322	160200	116224690	4435	4435	4435	4435	0
279	20240322	160100	116224690	4435	4435	4435	4435	0
280	20240322	160000	116224690	4435	4435	4435	4435	0
281	20240322	155900	116224690	4435	4435	4435	4435	0
282	20240322	155800	116224690	4435	4435	4435	4435	0
283	20240322	155700	116224690	4435	4435	4435	4435	0
284	20240322	155600	116224690	4435	4435	4435	4435	0
285	20240322	155500	116224690	4435	4435	4435	4435	0
286	20240322	155400	116224690	4435	4435	4435	4435	0
287	20240322	155300	116224690	4435	4435	4435	4435	0
288	20240322	155200	116224690	4435	4435	4435	4435	0
289	20240322	155100	116224690	4435	4435	4435	4435	0
290	20240322	155000	116224690	4435	4435	4435	4435	0
291	20240322	154900	116224690	4435	4435	4435	4435	0
292	20240322	154800	116224690	4435	4435	4435	4435	0
293	20240322	154700	116224690	4435	4435	4435	4435	0
294	20240322	154600	116224690	4435	4435	4435	4435	0
295	20240322	154500	116224690	4435	4435	4435	4435	0
296	20240322	154400	116224690	4435	4435	4435	4435	0
297	20240322	154300	116224690	4435	4435	4435	4435	0
298	20240322	154200	116224690	4435	4435	4435	4435	0
299	20240322	154100	116224690	4435	4435	4435	4435	0
300	20240322	154000	116224690	4435	4435	4435	4435	0
301	20240322	153900	116224690	4435	4435	4435	4435	0
302	20240322	153800	116224690	4435	4435	4435	4435	764
303	20240322	153700	116224690	4435	4435	4435	4435	0
304	20240322	153600	116224690	4435	4435	4435	4435	0
305	20240322	153500	116224690	4435	4435	4435	4435	0
306	20240322	153400	116224690	4435	4435	4435	4435	0
307	20240322	153300	116224690	4435	4435	4435	4435	0
308	20240322	153200	116224690	4435	4435	4435	4435	0
309	20240322	153100	116224690	4435	4435	4435	4435	0
310	20240322	153000	116224690	4435	4435	4435	4435	764
311	20240322	152900	112836350	4435	4435	4435	4435	0
312	20240322	152800	112836350	4435	4435	4435	4435	0
313	20240322	152700	112836350	4435	4435	4435	4435	0
314	20240322	152600	112836350	4435	4435	4435	4435	0
315	20240322	152500	112836350	4435	4435	4435	4435	0
316	20240322	152400	112836350	4435	4435	4435	4435	0
317	20240322	152300	112836350	4435	4435	4435	4435	0
318	20240322	152200	112836350	4435	4435	4435	4435	0
319	20240322	152100	112836350	4435	4435	4435	4435	0
320	20240322	152000	112836350	4435	4435	4435	4435	0
321	20240322	151900	112836350	4435	4450	4450	4435	548
322	20240322	151800	110398330	4450	4460	4460	4450	503
323	20240322	151700	108157460	4455	4455	4455	4455	500
324	20240322	151600	105929960	4460	4460	4460	4460	0
325	20240322	151500	105929960	4460	4460	4460	4460	9
326	20240322	151400	105889820	4440	4440	4440	4440	0
327	20240322	151300	105889820	4440	4440	4440	4440	35
328	20240322	151200	105734420	4460	4460	4460	4460	1
329	20240322	151100	105729960	4460	4460	4460	4460	5
330	20240322	151000	105707660	4460	4460	4460	4460	0
331	20240322	150900	105707660	4460	4460	4460	4460	0
332	20240322	150800	105707660	4460	4460	4460	4460	2
333	20240322	150700	105698740	4460	4460	4460	4460	14
334	20240322	150600	105636300	4435	4435	4435	4435	0
335	20240322	150500	105636300	4435	4435	4435	4435	0
336	20240322	150400	105636300	4435	4430	4435	4430	334
337	20240322	150300	104156520	4430	4455	4455	4430	2615
338	20240322	150200	92559425	4455	4455	4455	4455	0
339	20240322	150100	92559425	4455	4455	4455	4455	2
340	20240322	150000	92550515	4460	4460	4460	4460	0
341	20240322	145900	92550515	4460	4460	4460	4460	0
342	20240322	145800	92550515	4460	4460	4460	4460	0
343	20240322	145700	92550515	4460	4460	4460	4460	0
344	20240322	145600	92550515	4460	4460	4460	4460	0
345	20240322	145500	92550515	4460	4460	4460	4460	0
346	20240322	145400	92550515	4460	4460	4460	4460	19
347	20240322	145300	92465775	4460	4460	4460	4460	0
348	20240322	145200	92465775	4460	4460	4460	4460	0
349	20240322	145100	92465775	4460	4460	4460	4460	20
350	20240322	145000	92376575	4435	4435	4435	4435	0
351	20240322	144900	92376575	4435	4435	4435	4435	0
352	20240322	144800	92376575	4435	4435	4435	4435	0
353	20240322	144700	92376575	4435	4435	4435	4435	4
354	20240322	144600	92358835	4455	4455	4455	4455	0
355	20240322	144500	92358835	4455	4455	4455	4455	0
356	20240322	144400	92358835	4455	4455	4455	4455	0
357	20240322	144300	92358835	4455	4455	4455	4455	0
358	20240322	144200	92358835	4455	4455	4455	4455	4
359	20240322	144100	92341015	4455	4455	4455	4455	3
360	20240322	144000	92327650	4455	4455	4455	4455	0
361	20240322	143900	92327650	4455	4455	4455	4455	0
362	20240322	143800	92327650	4455	4455	4455	4455	0
363	20240322	143700	92327650	4455	4455	4455	4455	0
364	20240322	143600	92327650	4455	4455	4455	4455	0
365	20240322	143500	92327650	4455	4455	4455	4455	0
366	20240322	143400	92327650	4455	4455	4455	4455	0
367	20240322	143300	92327650	4455	4455	4455	4455	0
368	20240322	143200	92327650	4455	4455	4455	4455	34
369	20240322	143100	92176180	4455	4455	4455	4455	0
370	20240322	143000	92176180	4455	4455	4455	4455	0
371	20240322	142900	92176180	4455	4455	4455	4455	0
372	20240322	142800	92176180	4455	4455	4455	4455	2
373	20240322	142700	92167270	4465	4465	4465	4465	0
374	20240322	142600	92167270	4465	4465	4465	4465	0
375	20240322	142500	92167270	4465	4465	4465	4465	0
376	20240322	142400	92167270	4465	4465	4465	4465	0
377	20240322	142300	92167270	4465	4465	4465	4465	0
378	20240322	142200	92167270	4465	4465	4465	4465	0
379	20240322	142100	92167270	4465	4465	4465	4465	0
380	20240322	142000	92167270	4465	4465	4465	4465	1
381	20240322	141900	92162805	4430	4430	4430	4430	0
382	20240322	141800	92162805	4430	4430	4430	4430	0
383	20240322	141700	92162805	4430	4430	4430	4430	0
384	20240322	141600	92162805	4430	4430	4430	4430	0
385	20240322	141500	92162805	4430	4430	4430	4430	0
386	20240322	141400	92162805	4430	4430	4430	4430	0
387	20240322	141300	92162805	4430	4430	4430	4430	0
388	20240322	141200	92162805	4430	4430	4430	4430	0
389	20240322	141100	92162805	4430	4430	4430	4430	0
390	20240322	141000	92162805	4430	4430	4430	4430	0
391	20240322	140900	92162805	4430	4430	4430	4430	30
392	20240322	140800	92029905	4430	4430	4430	4430	0
393	20240322	140700	92029905	4430	4430	4430	4430	0
394	20240322	140600	92029905	4430	4430	4430	4430	0
395	20240322	140500	92029905	4430	4430	4430	4430	0
396	20240322	140400	92029905	4430	4430	4430	4430	0
397	20240322	140300	92029905	4430	4430	4430	4430	0
398	20240322	140200	92029905	4430	4430	4430	4430	0
399	20240322	140100	92029905	4430	4430	4430	4430	54
400	20240322	140000	91790685	4435	4435	4435	4435	0
401	20240322	135900	91790685	4435	4435	4435	4435	0
402	20240322	135800	91790685	4435	4435	4435	4435	0
403	20240322	135700	91790685	4435	4435	4435	4435	462
404	20240322	135600	89741715	4430	4430	4430	4430	0
405	20240322	135500	89741715	4430	4430	4430	4430	0
406	20240322	135400	89741715	4430	4430	4430	4430	0
407	20240322	135300	89741715	4430	4430	4430	4430	0
408	20240322	135200	89741715	4430	4430	4430	4430	0
409	20240322	135100	89741715	4430	4430	4430	4430	0
410	20240322	135000	89741715	4430	4430	4430	4430	0
411	20240322	134900	89741715	4430	4430	4430	4430	0
412	20240322	134800	89741715	4430	4430	4430	4430	54
413	20240322	134700	89502495	4430	4430	4430	4430	0
414	20240322	134600	89502495	4430	4430	4430	4430	0
415	20240322	134500	89502495	4430	4430	4430	4430	0
416	20240322	134400	89502495	4430	4435	4435	4430	100
417	20240322	134300	89059445	4465	4465	4465	4465	1
418	20240322	134200	89054980	4440	4440	4440	4440	0
419	20240322	134100	89054980	4440	4440	4440	4440	0
420	20240322	134000	89054980	4440	4440	4440	4440	0
421	20240322	133900	89054980	4440	4455	4455	4440	100
422	20240322	133800	88610915	4495	4495	4495	4495	10
423	20240322	133700	88565965	4495	4495	4495	4495	2
424	20240322	133600	88556975	4500	4440	4500	4430	630
425	20240322	133500	85760800	4440	4440	4440	4440	55
426	20240322	133400	85516600	4470	4470	4470	4470	2
427	20240322	133300	85507660	4440	4440	4440	4440	0
428	20240322	133200	85507660	4440	4440	4440	4440	0
429	20240322	133100	85507660	4440	4440	4440	4440	0
430	20240322	133000	85507660	4440	4440	4440	4440	0
431	20240322	132900	85507660	4440	4440	4440	4440	71
432	20240322	132800	85192420	4440	4440	4440	4440	0
433	20240322	132700	85192420	4440	4440	4440	4440	0
434	20240322	132600	85192420	4440	4440	4440	4440	0
435	20240322	132500	85192420	4440	4440	4440	4440	0
436	20240322	132400	85192420	4440	4440	4440	4440	0
437	20240322	132300	85192420	4440	4440	4440	4440	0
438	20240322	132200	85192420	4440	4440	4440	4440	55
439	20240322	132100	84948220	4470	4470	4470	4470	0
440	20240322	132000	84948220	4470	4470	4470	4470	0
441	20240322	131900	84948220	4470	4470	4470	4470	0
442	20240322	131800	84948220	4470	4470	4470	4470	0
443	20240322	131700	84948220	4470	4470	4470	4470	0
444	20240322	131600	84948220	4470	4470	4470	4470	0
445	20240322	131500	84948220	4470	4470	4470	4470	1
446	20240322	131400	84943750	4470	4470	4470	4470	0
447	20240322	131300	84943750	4470	4445	4470	4445	503
448	20240322	131200	82707865	4445	4450	4450	4445	71
449	20240322	131100	82392220	4455	4455	4455	4455	106
450	20240322	131000	81919990	4465	4465	4465	4465	33
451	20240322	130900	81772645	4465	4465	4465	4465	87
452	20240322	130800	81384190	4465	4465	4465	4465	1
453	20240322	130700	81379725	4470	4470	4470	4470	0
454	20240322	130600	81379725	4470	4470	4470	4470	0
455	20240322	130500	81379725	4470	4470	4470	4470	0
456	20240322	130400	81379725	4470	4470	4470	4470	0
457	20240322	130300	81379725	4470	4470	4470	4470	45
458	20240322	130200	81178575	4470	4470	4470	4470	0
459	20240322	130100	81178575	4470	4470	4470	4470	0
460	20240322	130000	81178575	4470	4470	4470	4470	0
461	20240322	125900	81178575	4470	4470	4470	4470	0
462	20240322	125800	81178575	4470	4470	4470	4470	0
463	20240322	125700	81178575	4470	4470	4470	4470	0
464	20240322	125600	81178575	4470	4480	4480	4470	55
465	20240322	125500	80932505	4490	4490	4490	4490	0
466	20240322	125400	80932505	4490	4490	4490	4490	0
467	20240322	125300	80932505	4490	4490	4490	4490	0
468	20240322	125200	80932505	4490	4490	4490	4490	6
469	20240322	125100	80905565	4490	4490	4490	4490	0
470	20240322	125000	80905565	4490	4490	4490	4490	0
471	20240322	124900	80905565	4490	4490	4490	4490	10
472	20240322	124800	80860665	4475	4475	4475	4475	50
473	20240322	124700	80636915	4475	4475	4475	4475	0
474	20240322	124600	80636915	4475	4475	4475	4475	0
475	20240322	124500	80636915	4475	4475	4475	4475	0
476	20240322	124400	80636915	4475	4475	4475	4475	0
477	20240322	124300	80636915	4475	4475	4475	4475	55
478	20240322	124200	80390790	4475	4475	4475	4475	0
479	20240322	124100	80390790	4475	4475	4475	4475	0
480	20240322	124000	80390790	4475	4475	4475	4475	0
481	20240322	123900	80390790	4475	4475	4475	4475	0
482	20240322	123800	80390790	4475	4475	4475	4475	0
483	20240322	123700	80390790	4475	4475	4475	4475	0
484	20240322	123600	80390790	4475	4475	4475	4475	0
485	20240322	123500	80390790	4475	4475	4475	4475	0
486	20240322	123400	80390790	4475	4475	4475	4475	0
487	20240322	123300	80390790	4475	4475	4475	4475	0
488	20240322	123200	80390790	4475	4475	4475	4475	0
489	20240322	123100	80390790	4475	4475	4475	4475	0
490	20240322	123000	80390790	4475	4475	4475	4475	55
491	20240322	122900	80144665	4475	4475	4475	4475	0
492	20240322	122800	80144665	4475	4475	4475	4475	0
493	20240322	122700	80144665	4475	4475	4475	4475	100
494	20240322	122600	79697165	4470	4470	4470	4470	0
495	20240322	122500	79697165	4470	4470	4470	4470	0
496	20240322	122400	79697165	4470	4470	4470	4470	0
497	20240322	122300	79697165	4470	4470	4470	4470	0
498	20240322	122200	79697165	4470	4470	4470	4470	1000
499	20240322	122100	75227165	4470	4470	4470	4470	0
500	20240322	122000	75227165	4470	4470	4470	4470	0
501	20240322	121900	75227165	4470	4470	4470	4470	0
502	20240322	121800	75227165	4470	4470	4470	4470	0
503	20240322	121700	75227165	4470	4480	4480	4470	55
504	20240322	121600	74981195	4470	4470	4470	4470	0
505	20240322	121500	74981195	4470	4470	4470	4470	0
506	20240322	121400	74981195	4470	4470	4470	4470	0
507	20240322	121300	74981195	4470	4470	4470	4470	0
508	20240322	121200	74981195	4470	4470	4470	4470	0
509	20240322	121100	74981195	4470	4470	4470	4470	0
510	20240322	121000	74981195	4470	4470	4470	4470	0
511	20240322	120900	74981195	4470	4470	4470	4470	0
512	20240322	120800	74981195	4470	4470	4470	4470	0
513	20240322	120700	74981195	4470	4470	4470	4470	0
514	20240322	120600	74981195	4470	4470	4470	4470	0
515	20240322	120500	74981195	4470	4470	4470	4470	0
516	20240322	120400	74981195	4470	4470	4470	4470	55
517	20240322	120300	74735345	4495	4495	4495	4495	0
518	20240322	120200	74735345	4495	4495	4495	4495	0
519	20240322	120100	74735345	4495	4495	4495	4495	0
520	20240322	120000	74735345	4495	4495	4495	4495	0
521	20240322	115900	74735345	4495	4495	4495	4495	0
522	20240322	115800	74735345	4495	4495	4495	4495	0
523	20240322	115700	74735345	4495	4495	4495	4495	0
524	20240322	115600	74735345	4495	4495	4495	4495	0
525	20240322	115500	74735345	4495	4495	4495	4495	2
526	20240322	115400	74726355	4500	4500	4500	4500	0
527	20240322	115300	74726355	4500	4500	4500	4500	0
528	20240322	115200	74726355	4500	4500	4500	4500	0
529	20240322	115100	74726355	4500	4500	4500	4500	0
530	20240322	115000	74726355	4500	4500	4500	4500	0
531	20240322	114900	74726355	4500	4500	4500	4500	0
532	20240322	114800	74726355	4500	4500	4500	4500	1
533	20240322	114700	74721855	4495	4495	4495	4495	0
534	20240322	114600	74721855	4495	4495	4495	4495	0
535	20240322	114500	74721855	4495	4495	4495	4495	600
536	20240322	114400	72024855	4495	4495	4495	4495	0
537	20240322	114300	72024855	4495	4495	4495	4495	0
538	20240322	114200	72024855	4495	4495	4495	4495	0
539	20240322	114100	72024855	4495	4495	4495	4495	0
540	20240322	114000	72024855	4495	4495	4495	4495	0
541	20240322	113900	72024855	4495	4495	4495	4495	0
542	20240322	113800	72024855	4495	4495	4495	4495	0
543	20240322	113700	72024855	4495	4495	4495	4495	0
544	20240322	113600	72024855	4495	4495	4495	4495	2
545	20240322	113500	72015865	4495	4495	4495	4495	0
546	20240322	113400	72015865	4495	4495	4495	4495	0
547	20240322	113300	72015865	4495	4495	4495	4495	0
548	20240322	113200	72015865	4495	4495	4495	4495	0
549	20240322	113100	72015865	4495	4495	4495	4495	0
550	20240322	113000	72015865	4495	4495	4495	4495	40
551	20240322	112900	71836065	4495	4495	4495	4495	0
552	20240322	112800	71836065	4495	4495	4495	4495	0
553	20240322	112700	71836065	4495	4495	4495	4495	0
554	20240322	112600	71836065	4495	4495	4500	4495	1031
555	20240322	112500	67201715	4495	4495	4495	4495	229
556	20240322	112400	66172360	4495	4495	4495	4495	2
557	20240322	112300	66163370	4495	4470	4495	4470	5
558	20240322	112200	66140975	4500	4500	4500	4500	0
559	20240322	112100	66140975	4500	4500	4500	4500	0
560	20240322	112000	66140975	4500	4500	4500	4500	0
561	20240322	111900	66140975	4500	4500	4500	4500	0
562	20240322	111800	66140975	4500	4500	4500	4500	0
563	20240322	111700	66140975	4500	4500	4500	4500	0
564	20240322	111600	66140975	4500	4500	4500	4500	0
565	20240322	111500	66140975	4500	4480	4500	4480	150
566	20240322	111400	65468340	4475	4475	4475	4475	0
567	20240322	111300	65468340	4475	4475	4475	4475	11
568	20240322	111200	65419115	4480	4480	4480	4480	0
569	20240322	111100	65419115	4480	4485	4485	4480	6
570	20240322	111000	65392210	4485	4485	4485	4485	0
571	20240322	110900	65392210	4485	4485	4485	4485	0
572	20240322	110800	65392210	4485	4485	4485	4485	0
573	20240322	110700	65392210	4485	4485	4485	4485	0
574	20240322	110600	65392210	4485	4485	4485	4485	0
575	20240322	110500	65392210	4485	4485	4485	4485	0
576	20240322	110400	65392210	4485	4495	4495	4485	31
577	20240322	110300	65253075	4495	4515	4515	4495	115
578	20240322	110200	64734835	4515	4515	4515	4515	21
579	20240322	110100	64640020	4550	4515	4555	4515	219
580	20240322	110000	63650550	4555	4450	4560	4450	1289
581	20240322	105900	57887975	4435	4435	4435	4435	0
582	20240322	105800	57887975	4435	4435	4435	4435	0
583	20240322	105700	57887975	4435	4435	4435	4435	1
584	20240322	105600	57883540	4450	4450	4450	4450	0
585	20240322	105500	57883540	4450	4450	4450	4450	0
586	20240322	105400	57883540	4450	4450	4450	4450	0
587	20240322	105300	57883540	4450	4450	4450	4450	0
588	20240322	105200	57883540	4450	4450	4450	4450	0
589	20240322	105100	57883540	4450	4450	4450	4450	1
590	20240322	105000	57879090	4450	4450	4450	4450	0
591	20240322	104900	57879090	4450	4450	4450	4450	20
592	20240322	104800	57790090	4450	4450	4450	4450	28
593	20240322	104700	57665490	4450	4450	4450	4450	0
594	20240322	104600	57665490	4450	4450	4450	4450	0
595	20240322	104500	57665490	4450	4450	4450	4450	0
596	20240322	104400	57665490	4450	4450	4450	4450	0
597	20240322	104300	57665490	4450	4450	4450	4450	0
598	20240322	104200	57665490	4450	4450	4450	4450	0
599	20240322	104100	57665490	4450	4450	4450	4450	0
600	20240322	104000	57665490	4450	4450	4450	4450	0
601	20240322	103900	57665490	4450	4450	4450	4450	0
602	20240322	103800	57665490	4450	4450	4450	4450	0
603	20240322	103700	57665490	4450	4435	4450	4430	456
604	20240322	103600	55641240	4435	4425	4435	4425	800
605	20240322	103500	52095260	4425	4425	4425	4425	100
606	20240322	103400	51652760	4425	4425	4425	4425	1
607	20240322	103300	51648335	4400	4400	4400	4400	0
608	20240322	103200	51648335	4400	4400	4400	4400	0
609	20240322	103100	51648335	4400	4400	4400	4400	56
610	20240322	103000	51401935	4425	4425	4425	4425	0
611	20240322	102900	51401935	4425	4425	4425	4425	0
612	20240322	102800	51401935	4425	4425	4425	4425	0
613	20240322	102700	51401935	4425	4425	4425	4425	0
614	20240322	102600	51401935	4425	4425	4425	4425	0
615	20240322	102500	51401935	4425	4405	4425	4405	2
616	20240322	102400	51393105	4420	4420	4420	4420	10
617	20240322	102300	51348905	4430	4430	4430	4430	0
618	20240322	102200	51348905	4430	4430	4430	4430	0
619	20240322	102100	51348905	4430	4430	4430	4430	0
620	20240322	102000	51348905	4430	4430	4430	4430	0
621	20240322	101900	51348905	4430	4430	4430	4430	0
622	20240322	101800	51348905	4430	4430	4430	4430	0
623	20240322	101700	51348905	4430	4430	4430	4430	20
624	20240322	101600	51260305	4430	4430	4430	4430	0
625	20240322	101500	51260305	4430	4430	4430	4430	0
626	20240322	101400	51260305	4430	4430	4430	4430	0
627	20240322	101300	51260305	4430	4430	4430	4430	0
628	20240322	101200	51260305	4430	4395	4430	4395	64
629	20240322	101100	50977450	4430	4430	4430	4430	0
630	20240322	101000	50977450	4430	4430	4430	4430	20
631	20240322	100900	50888850	4430	4420	4430	4400	1995
632	20240322	100800	42107975	4435	4435	4435	4435	0
633	20240322	100700	42107975	4435	4435	4435	4435	1
634	20240322	100600	42103540	4420	4420	4420	4420	72
635	20240322	100500	41785300	4435	4435	4435	4435	1
636	20240322	100400	41780865	4425	4425	4425	4425	0
637	20240322	100300	41780865	4425	4435	4435	4425	69
638	20240322	100200	41475025	4435	4450	4450	4435	4
639	20240322	100100	41457255	4450	4450	4450	4450	1
640	20240322	100000	41452805	4450	4450	4450	4450	0
641	20240322	095900	41452805	4450	4450	4450	4450	0
642	20240322	095800	41452805	4450	4450	4450	4450	0
643	20240322	095700	41452805	4450	4450	4450	4450	0
644	20240322	095600	41452805	4450	4450	4450	4450	0
645	20240322	095500	41452805	4450	4450	4450	4450	0
646	20240322	095400	41452805	4450	4450	4450	4450	23
647	20240322	095300	41350455	4455	4455	4455	4455	0
648	20240322	095200	41350455	4455	4455	4455	4455	0
649	20240322	095100	41350455	4455	4455	4455	4455	0
650	20240322	095000	41350455	4455	4455	4455	4455	0
651	20240322	094900	41350455	4455	4455	4455	4455	0
652	20240322	094800	41350455	4455	4455	4455	4455	0
653	20240322	094700	41350455	4455	4455	4455	4455	0
654	20240322	094600	41350455	4455	4455	4455	4455	5
655	20240322	094500	41328180	4420	4420	4420	4420	0
656	20240322	094400	41328180	4420	4420	4420	4420	1
657	20240322	094300	41323760	4420	4420	4420	4420	0
658	20240322	094200	41323760	4420	4430	4430	4420	163
659	20240322	094100	40603000	4425	4470	4475	4400	1028
660	20240322	094000	36076150	4470	4440	4475	4405	2041
661	20240322	093900	27065045	4440	4440	4440	4440	0
662	20240322	093800	27065045	4440	4440	4440	4440	0
663	20240322	093700	27065045	4440	4450	4450	4440	1083
664	20240322	093600	22253690	4450	4460	4460	4450	200
665	20240322	093500	21363675	4505	4455	4505	4445	820
666	20240322	093400	17711805	4460	4480	4480	4460	2
667	20240322	093300	17702865	4450	4450	4450	4450	0
668	20240322	093200	17702865	4450	4450	4450	4450	0
669	20240322	093100	17702865	4450	4450	4450	4450	0
670	20240322	093000	17702865	4450	4450	4450	4450	0
671	20240322	092900	17702865	4450	4450	4450	4450	51
672	20240322	092800	17475915	4440	4440	4440	4440	0
673	20240322	092700	17475915	4440	4475	4475	4440	250
674	20240322	092600	16365150	4485	4485	4485	4485	0
675	20240322	092500	16365150	4485	4485	4485	4485	2
676	20240322	092400	16356180	4485	4485	4485	4485	1
677	20240322	092300	16351695	4440	4440	4440	4440	0
678	20240322	092200	16351695	4440	4440	4440	4440	0
679	20240322	092100	16351695	4440	4440	4440	4440	0
680	20240322	092000	16351695	4440	4440	4440	4440	0
681	20240322	091900	16351695	4440	4455	4455	4440	122
682	20240322	091800	15809990	4500	4465	4500	4465	51
683	20240322	091700	15580805	4465	4465	4465	4465	1
684	20240322	091600	15576340	4505	4505	4505	4505	0
685	20240322	091500	15576340	4505	4505	4505	4505	0
686	20240322	091400	15576340	4505	4450	4505	4445	1118
687	20240322	091300	10595720	4450	4465	4465	4450	64
688	20240322	091200	10310890	4500	4500	4500	4500	0
689	20240322	091100	10310890	4500	4500	4500	4500	0
690	20240322	091000	10310890	4500	4465	4500	4445	248
691	20240322	090900	9206035	4510	4455	4510	4455	60
692	20240322	090800	8938225	4455	4455	4455	4455	0
693	20240322	090700	8938225	4455	4455	4455	4455	0
694	20240322	090600	8938225	4455	4500	4500	4455	31
695	20240322	090500	8798770	4490	4495	4495	4455	207
696	20240322	090400	7868630	4485	4485	4485	4485	0
697	20240322	090300	7868630	4485	4485	4485	4485	0
698	20240322	090200	7868630	4485	4485	4485	4485	0
699	20240322	090100	7868630	4485	4485	4485	4485	500
700	20240322	090000	5626130	4485	4455	4495	4455	42